{"ticker": "TEN", "overview": {"cik": "1166663", "ticker": "TEN", "name": "TSAKOS ENERGY NAVIGATION LTD", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "sic": "4412", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421684", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0002052945-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397932", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-21", "title": "Form 144/A", "accession": "0002120925-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0002120925-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "Foreign material event", "accession": "0001193125-26-394366", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354081", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0002120224-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306135", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001972490-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300915", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-07-02", "title": "Form F-3ASR", "accession": "0001193125-26-294484", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-236934", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197170", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001193125-26-161510", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-06", "title": "Annual report (foreign)", "accession": "0001193125-26-144027", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114109", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114076", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114066", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114020", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114005", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113941", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113891", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113882", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113850", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 471331.0, "net": -471331.0, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-10-12"}, "metrics": {"ticker": "TEN", "has_prices": true, "as_of": "2026-07-24", "last": 39.4, "prev_close": 39.43, "change": -0.030000000000001137, "change_pct": -0.0007608419984783449, "session_volume": 191313.0, "vwap_5": 39.4673733826263, "vwap_20": 38.16943160739547, "vwap_60": 39.80602359539865, "vwap_250": 30.728127895445628, "high_52w": 44.47, "low_52w": 21.71, "avg_volume_20": 250280.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-421684", "src": "INSIDERS", "ticker": "TEN", "cik": "1166663", "company": "TSAKOS ENERGY NAVIGATION LTD", "company_raw": "TSAKOS ENERGY NAVIGATION LTD", "who": "Georgios Saroglou", "who_key": "Saroglou Georgios", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "President sells $266K of TEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052945/000119312526421684/0001193125-26-421684-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31184}, {"id": "0001193125-26-354081", "src": "INSIDERS", "ticker": "TEN", "cik": "1166663", "company": "TSAKOS ENERGY NAVIGATION LTD", "company_raw": "TSAKOS ENERGY NAVIGATION LTD", "who": "Clio Hatzimichalis", "who_key": "Hatzimichalis Clio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 205331.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "Boardroom sells $205K of TEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2120224/000119312526354081/0001193125-26-354081-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}], "recent_buys": [], "institutional": [], "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": "Tsakos Energy Navigation Ltd Common Shares", "new_value": "TSAKOS ENERGY NAVIGATION LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001166663", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001166663", "applied": 1, "detected_at": "2026-10-28T01:45:16.930050"}]}, "key_people": [{"who": "Georgios Saroglou", "who_key": "Saroglou Georgios", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 266000.0, "net": -266000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 266000.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052945/000119312526421684/0001193125-26-421684-index.htm"}], "latest": {"action": "SELL", "amount": 266000.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052945/000119312526421684/0001193125-26-421684-index.htm"}}, {"who": "Clio Hatzimichalis", "who_key": "Hatzimichalis Clio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 205331.0, "net": -205331.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 205331.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120224/000119312526354081/0001193125-26-354081-index.htm"}], "latest": {"action": "SELL", "amount": 205331.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120224/000119312526354081/0001193125-26-354081-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -205331.0}, {"date": "2026-10-12", "net": -266000.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421684", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0002052945-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397932", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-21", "title": "Form 144/A", "accession": "0002120925-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0002120925-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "Foreign material event", "accession": "0001193125-26-394366", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354081", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0002120224-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306135", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001972490-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300915", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-07-02", "title": "Form F-3ASR", "accession": "0001193125-26-294484", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-236934", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197170", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001193125-26-161510", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-06", "title": "Annual report (foreign)", "accession": "0001193125-26-144027", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114109", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114076", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114066", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114020", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114005", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113941", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113891", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113882", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113850", "price_sensitive": false}], "performance": {"ticker": "TEN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.17, "volume": 65953.0}, {"date": "2021-07-28", "close": 7.59, "volume": 108022.0}, {"date": "2021-07-29", "close": 7.85, "volume": 111845.0}, {"date": "2021-07-30", "close": 7.95, "volume": 77177.0}, {"date": "2021-08-02", "close": 7.54, "volume": 53281.0}, {"date": "2021-08-03", "close": 7.4, "volume": 79490.0}, {"date": "2021-08-04", "close": 7.24, "volume": 116159.0}, {"date": "2021-08-05", "close": 7.25, "volume": 73321.0}, {"date": "2021-08-06", "close": 7.32, "volume": 27985.0}, {"date": "2021-08-09", "close": 7.28, "volume": 53911.0}, {"date": "2021-08-10", "close": 7.41, "volume": 29891.0}, {"date": "2021-08-11", "close": 7.75, "volume": 63563.0}, {"date": "2021-08-12", "close": 7.6, "volume": 42009.0}, {"date": "2021-08-13", "close": 7.56, "volume": 49433.0}, {"date": "2021-08-16", "close": 7.45, "volume": 25071.0}, {"date": "2021-08-17", "close": 7.65, "volume": 59135.0}, {"date": "2021-08-18", "close": 7.49, "volume": 54238.0}, {"date": "2021-08-19", "close": 7.26, "volume": 57930.0}, {"date": "2021-08-20", "close": 7.15, "volume": 62245.0}, {"date": "2021-08-23", "close": 7.19, "volume": 62123.0}, {"date": "2021-08-24", "close": 7.21, "volume": 69290.0}, {"date": "2021-08-25", "close": 7.14, "volume": 51469.0}, {"date": "2021-08-26", "close": 7.11, "volume": 70467.0}, {"date": "2021-08-27", "close": 7.49, "volume": 105282.0}, {"date": "2021-08-30", "close": 7.5, "volume": 120487.0}, {"date": "2021-08-31", "close": 7.6, "volume": 199231.0}, {"date": "2021-09-01", "close": 7.96, "volume": 108042.0}, {"date": "2021-09-02", "close": 8.13, "volume": 163088.0}, {"date": "2021-09-03", "close": 8.15, "volume": 76010.0}, {"date": "2021-09-07", "close": 8.25, "volume": 68904.0}, {"date": "2021-09-08", "close": 8.1, "volume": 41567.0}, {"date": "2021-09-09", "close": 8.02, "volume": 73248.0}, {"date": "2021-09-10", "close": 7.96, "volume": 67729.0}, {"date": "2021-09-13", "close": 8.1, "volume": 47850.0}, {"date": "2021-09-14", "close": 8.06, "volume": 60456.0}, {"date": "2021-09-15", "close": 8.21, "volume": 39457.0}, {"date": "2021-09-16", "close": 8.13, "volume": 37496.0}, {"date": "2021-09-17", "close": 8.11, "volume": 59116.0}, {"date": "2021-09-20", "close": 7.77, "volume": 68928.0}, {"date": "2021-09-21", "close": 8.06, "volume": 40635.0}, {"date": "2021-09-22", "close": 8.24, "volume": 92192.0}, {"date": "2021-09-23", "close": 8.73, "volume": 145136.0}, {"date": "2021-09-24", "close": 8.7, "volume": 55842.0}, {"date": "2021-09-27", "close": 9.02, "volume": 184108.0}, {"date": "2021-09-28", "close": 10.06, "volume": 1418743.0}, {"date": "2021-09-29", "close": 10.55, "volume": 305655.0}, {"date": "2021-09-30", "close": 10.7, "volume": 243101.0}, {"date": "2021-10-01", "close": 11.61, "volume": 509910.0}, {"date": "2021-10-04", "close": 11.1, "volume": 300906.0}, {"date": "2021-10-05", "close": 10.49, "volume": 251929.0}, {"date": "2021-10-06", "close": 10.29, "volume": 129369.0}, {"date": "2021-10-07", "close": 10.78, "volume": 215234.0}, {"date": "2021-10-08", "close": 10.47, "volume": 315521.0}, {"date": "2021-10-11", "close": 10.47, "volume": 247521.0}, {"date": "2021-10-12", "close": 9.74, "volume": 326252.0}, {"date": "2021-10-13", "close": 9.22, "volume": 509929.0}, {"date": "2021-10-14", "close": 9.2, "volume": 297402.0}, {"date": "2021-10-15", "close": 9.4, "volume": 228962.0}, {"date": "2021-10-18", "close": 9.36, "volume": 462130.0}, {"date": "2021-10-19", "close": 9.43, "volume": 258645.0}, {"date": "2021-10-20", "close": 9.35, "volume": 183562.0}, {"date": "2021-10-21", "close": 9.18, "volume": 186389.0}, {"date": "2021-10-22", "close": 9.24, "volume": 172504.0}, {"date": "2021-10-25", "close": 9.27, "volume": 151508.0}, {"date": "2021-10-26", "close": 9.08, "volume": 79008.0}, {"date": "2021-10-27", "close": 9.1, "volume": 168812.0}, {"date": "2021-10-28", "close": 9.28, "volume": 241442.0}, {"date": "2021-10-29", "close": 9.25, "volume": 307471.0}, {"date": "2021-11-01", "close": 9.31, "volume": 452541.0}, {"date": "2021-11-02", "close": 9.02, "volume": 225394.0}, {"date": "2021-11-03", "close": 8.99, "volume": 369777.0}, {"date": "2021-11-04", "close": 9.05, "volume": 476909.0}, {"date": "2021-11-05", "close": 8.7, "volume": 458122.0}, {"date": "2021-11-08", "close": 8.6, "volume": 458496.0}, {"date": "2021-11-09", "close": 8.49, "volume": 123574.0}, {"date": "2021-11-10", "close": 8.33, "volume": 149475.0}, {"date": "2021-11-11", "close": 8.33, "volume": 152376.0}, {"date": "2021-11-12", "close": 8.48, "volume": 82362.0}, {"date": "2021-11-15", "close": 8.39, "volume": 58012.0}, {"date": "2021-11-16", "close": 8.4, "volume": 178372.0}, {"date": "2021-11-17", "close": 8.12, "volume": 102633.0}, {"date": "2021-11-18", "close": 8.01, "volume": 159448.0}, {"date": "2021-11-19", "close": 7.8, "volume": 209446.0}, {"date": "2021-11-22", "close": 7.51, "volume": 227001.0}, {"date": "2021-11-23", "close": 7.5, "volume": 131547.0}, {"date": "2021-11-24", "close": 7.63, "volume": 155731.0}, {"date": "2021-11-26", "close": 7.34, "volume": 107912.0}, {"date": "2021-11-29", "close": 7.24, "volume": 80397.0}, {"date": "2021-11-30", "close": 7.27, "volume": 139321.0}, {"date": "2021-12-01", "close": 7.01, "volume": 175134.0}, {"date": "2021-12-02", "close": 7.1, "volume": 275596.0}, {"date": "2021-12-03", "close": 7.18, "volume": 141517.0}, {"date": "2021-12-06", "close": 7.47, "volume": 428707.0}, {"date": "2021-12-07", "close": 7.8, "volume": 246816.0}, {"date": "2021-12-08", "close": 7.84, "volume": 162302.0}, {"date": "2021-12-09", "close": 7.71, "volume": 165232.0}, {"date": "2021-12-10", "close": 7.94, "volume": 95288.0}, {"date": "2021-12-13", "close": 7.5, "volume": 112060.0}, {"date": "2021-12-14", "close": 7.3, "volume": 108435.0}, {"date": "2021-12-15", "close": 7.42, "volume": 238440.0}, {"date": "2021-12-16", "close": 7.53, "volume": 186448.0}, {"date": "2021-12-17", "close": 7.35, "volume": 220992.0}, {"date": "2021-12-20", "close": 7.59, "volume": 1566582.0}, {"date": "2021-12-21", "close": 7.55, "volume": 282747.0}, {"date": "2021-12-22", "close": 7.5, "volume": 113297.0}, {"date": "2021-12-23", "close": 7.54, "volume": 93986.0}, {"date": "2021-12-27", "close": 7.22, "volume": 118646.0}, {"date": "2021-12-28", "close": 7.27, "volume": 172095.0}, {"date": "2021-12-29", "close": 7.25, "volume": 187603.0}, {"date": "2021-12-30", "close": 7.19, "volume": 162572.0}, {"date": "2021-12-31", "close": 7.24, "volume": 107577.0}, {"date": "2022-01-03", "close": 7.86, "volume": 145097.0}, {"date": "2022-01-04", "close": 8.08, "volume": 274328.0}, {"date": "2022-01-05", "close": 7.68, "volume": 99208.0}, {"date": "2022-01-06", "close": 7.73, "volume": 46800.0}, {"date": "2022-01-07", "close": 8.17, "volume": 116150.0}, {"date": "2022-01-10", "close": 8.17, "volume": 103050.0}, {"date": "2022-01-11", "close": 8.33, "volume": 76360.0}, {"date": "2022-01-12", "close": 8.36, "volume": 68176.0}, {"date": "2022-01-13", "close": 8.21, "volume": 71177.0}, {"date": "2022-01-14", "close": 8.15, "volume": 114390.0}, {"date": "2022-01-18", "close": 7.96, "volume": 131847.0}, {"date": "2022-01-19", "close": 7.75, "volume": 61600.0}, {"date": "2022-01-20", "close": 7.36, "volume": 332285.0}, {"date": "2022-01-21", "close": 7.23, "volume": 238819.0}, {"date": "2022-01-24", "close": 7.55, "volume": 295982.0}, {"date": "2022-01-25", "close": 7.65, "volume": 76022.0}, {"date": "2022-01-26", "close": 7.35, "volume": 92105.0}, {"date": "2022-01-27", "close": 7.47, "volume": 62354.0}, {"date": "2022-01-28", "close": 7.34, "volume": 97801.0}, {"date": "2022-01-31", "close": 7.39, "volume": 33721.0}, {"date": "2022-02-01", "close": 7.7, "volume": 85396.0}, {"date": "2022-02-02", "close": 7.53, "volume": 148535.0}, {"date": "2022-02-03", "close": 7.29, "volume": 130678.0}, {"date": "2022-02-04", "close": 7.31, "volume": 72632.0}, {"date": "2022-02-07", "close": 7.4, "volume": 123903.0}, {"date": "2022-02-08", "close": 7.52, "volume": 95560.0}, {"date": "2022-02-09", "close": 7.5, "volume": 223529.0}, {"date": "2022-02-10", "close": 7.39, "volume": 103148.0}, {"date": "2022-02-11", "close": 7.5, "volume": 151314.0}, {"date": "2022-02-14", "close": 7.5, "volume": 193911.0}, {"date": "2022-02-15", "close": 7.5, "volume": 94914.0}, {"date": "2022-02-16", "close": 7.55, "volume": 89896.0}, {"date": "2022-02-17", "close": 7.59, "volume": 150606.0}, {"date": "2022-02-18", "close": 7.5, "volume": 166477.0}, {"date": "2022-02-22", "close": 7.5, "volume": 118926.0}, {"date": "2022-02-23", "close": 7.48, "volume": 87402.0}, {"date": "2022-02-24", "close": 7.55, "volume": 353663.0}, {"date": "2022-02-25", "close": 7.81, "volume": 318865.0}, {"date": "2022-02-28", "close": 8.15, "volume": 1146225.0}, {"date": "2022-03-01", "close": 8.42, "volume": 569283.0}, {"date": "2022-03-02", "close": 8.61, "volume": 641333.0}, {"date": "2022-03-03", "close": 9.79, "volume": 588321.0}, {"date": "2022-03-04", "close": 10.04, "volume": 479733.0}, {"date": "2022-03-07", "close": 10.42, "volume": 628322.0}, {"date": "2022-03-08", "close": 10.14, "volume": 464308.0}, {"date": "2022-03-09", "close": 9.2, "volume": 463491.0}, {"date": "2022-03-10", "close": 8.7, "volume": 244998.0}, {"date": "2022-03-11", "close": 8.08, "volume": 498222.0}, {"date": "2022-03-14", "close": 7.8, "volume": 262385.0}, {"date": "2022-03-15", "close": 7.9, "volume": 156735.0}, {"date": "2022-03-16", "close": 8.46, "volume": 171729.0}, {"date": "2022-03-17", "close": 8.89, "volume": 111088.0}, {"date": "2022-03-18", "close": 8.87, "volume": 152180.0}, {"date": "2022-03-21", "close": 9.0, "volume": 181645.0}, {"date": "2022-03-22", "close": 9.0, "volume": 104015.0}, {"date": "2022-03-23", "close": 9.0, "volume": 100620.0}, {"date": "2022-03-24", "close": 8.29, "volume": 174598.0}, {"date": "2022-03-25", "close": 8.85, "volume": 155681.0}, {"date": "2022-03-28", "close": 8.5, "volume": 1108010.0}, {"date": "2022-03-29", "close": 8.51, "volume": 96851.0}, {"date": "2022-03-30", "close": 8.79, "volume": 131904.0}, {"date": "2022-03-31", "close": 8.79, "volume": 142308.0}, {"date": "2022-04-01", "close": 9.24, "volume": 138117.0}, {"date": "2022-04-04", "close": 9.5, "volume": 253201.0}, {"date": "2022-04-05", "close": 9.36, "volume": 210411.0}, {"date": "2022-04-06", "close": 9.9, "volume": 274133.0}, {"date": "2022-04-07", "close": 9.96, "volume": 186766.0}, {"date": "2022-04-08", "close": 10.67, "volume": 252615.0}, {"date": "2022-04-11", "close": 10.63, "volume": 352257.0}, {"date": "2022-04-12", "close": 10.57, "volume": 210106.0}, {"date": "2022-04-13", "close": 11.41, "volume": 204005.0}, {"date": "2022-04-14", "close": 12.15, "volume": 437217.0}, {"date": "2022-04-18", "close": 12.43, "volume": 578452.0}, {"date": "2022-04-19", "close": 12.27, "volume": 311582.0}, {"date": "2022-04-20", "close": 12.58, "volume": 700385.0}, {"date": "2022-04-21", "close": 12.1, "volume": 377083.0}, {"date": "2022-04-22", "close": 11.29, "volume": 307698.0}, {"date": "2022-04-25", "close": 10.23, "volume": 334566.0}, {"date": "2022-04-26", "close": 11.07, "volume": 211284.0}, {"date": "2022-04-27", "close": 12.32, "volume": 312664.0}, {"date": "2022-04-28", "close": 12.46, "volume": 250797.0}, {"date": "2022-04-29", "close": 12.05, "volume": 179860.0}, {"date": "2022-05-02", "close": 11.88, "volume": 163590.0}, {"date": "2022-05-03", "close": 12.46, "volume": 147468.0}, {"date": "2022-05-04", "close": 12.9, "volume": 193317.0}, {"date": "2022-05-05", "close": 13.11, "volume": 236129.0}, {"date": "2022-05-06", "close": 13.13, "volume": 351968.0}, {"date": "2022-05-09", "close": 11.06, "volume": 876312.0}, {"date": "2022-05-10", "close": 10.9, "volume": 259000.0}, {"date": "2022-05-11", "close": 10.94, "volume": 225230.0}, {"date": "2022-05-12", "close": 10.91, "volume": 547434.0}, {"date": "2022-05-13", "close": 11.13, "volume": 307063.0}, {"date": "2022-05-16", "close": 11.92, "volume": 239291.0}, {"date": "2022-05-17", "close": 11.53, "volume": 159952.0}, {"date": "2022-05-18", "close": 11.26, "volume": 157588.0}, {"date": "2022-05-19", "close": 12.18, "volume": 170036.0}, {"date": "2022-05-20", "close": 11.66, "volume": 138213.0}, {"date": "2022-05-23", "close": 11.24, "volume": 303984.0}, {"date": "2022-05-24", "close": 11.26, "volume": 176898.0}, {"date": "2022-05-25", "close": 11.65, "volume": 273783.0}, {"date": "2022-05-26", "close": 11.29, "volume": 138232.0}, {"date": "2022-05-27", "close": 11.3, "volume": 134635.0}, {"date": "2022-05-31", "close": 10.76, "volume": 122505.0}, {"date": "2022-06-01", "close": 11.23, "volume": 139214.0}, {"date": "2022-06-02", "close": 11.02, "volume": 164751.0}, {"date": "2022-06-03", "close": 11.1, "volume": 150234.0}, {"date": "2022-06-06", "close": 11.15, "volume": 117013.0}, {"date": "2022-06-07", "close": 11.38, "volume": 87573.0}, {"date": "2022-06-08", "close": 10.9, "volume": 88003.0}, {"date": "2022-06-09", "close": 10.31, "volume": 248759.0}, {"date": "2022-06-10", "close": 10.42, "volume": 150913.0}, {"date": "2022-06-13", "close": 9.92, "volume": 166766.0}, {"date": "2022-06-14", "close": 9.79, "volume": 149062.0}, {"date": "2022-06-15", "close": 9.68, "volume": 240193.0}, {"date": "2022-06-16", "close": 9.06, "volume": 334166.0}, {"date": "2022-06-17", "close": 8.84, "volume": 208426.0}, {"date": "2022-06-21", "close": 9.18, "volume": 181517.0}, {"date": "2022-06-22", "close": 8.82, "volume": 105705.0}, {"date": "2022-06-23", "close": 8.76, "volume": 177455.0}, {"date": "2022-06-24", "close": 9.12, "volume": 98837.0}, {"date": "2022-06-27", "close": 9.61, "volume": 107340.0}, {"date": "2022-06-28", "close": 9.45, "volume": 77993.0}, {"date": "2022-06-29", "close": 9.03, "volume": 119766.0}, {"date": "2022-06-30", "close": 8.97, "volume": 233725.0}, {"date": "2022-07-01", "close": 9.56, "volume": 161311.0}, {"date": "2022-07-05", "close": 8.95, "volume": 173199.0}, {"date": "2022-07-06", "close": 9.08, "volume": 228748.0}, {"date": "2022-07-07", "close": 9.41, "volume": 112005.0}, {"date": "2022-07-08", "close": 9.25, "volume": 45888.0}, {"date": "2022-07-11", "close": 8.88, "volume": 90850.0}, {"date": "2022-07-12", "close": 8.92, "volume": 89749.0}, {"date": "2022-07-13", "close": 9.7, "volume": 205028.0}, {"date": "2022-07-14", "close": 9.29, "volume": 117051.0}, {"date": "2022-07-15", "close": 9.61, "volume": 91800.0}, {"date": "2022-07-18", "close": 9.88, "volume": 166968.0}, {"date": "2022-07-19", "close": 10.45, "volume": 128569.0}, {"date": "2022-07-20", "close": 11.13, "volume": 253221.0}, {"date": "2022-07-21", "close": 10.96, "volume": 380534.0}, {"date": "2022-07-22", "close": 10.92, "volume": 135268.0}, {"date": "2022-07-25", "close": 11.77, "volume": 272433.0}, {"date": "2022-07-26", "close": 11.7, "volume": 246596.0}, {"date": "2022-07-27", "close": 12.56, "volume": 242837.0}, {"date": "2022-07-28", "close": 12.57, "volume": 160790.0}, {"date": "2022-07-29", "close": 12.35, "volume": 102982.0}, {"date": "2022-08-01", "close": 12.94, "volume": 134059.0}, {"date": "2022-08-02", "close": 12.88, "volume": 159558.0}, {"date": "2022-08-03", "close": 12.57, "volume": 180214.0}, {"date": "2022-08-04", "close": 12.05, "volume": 94846.0}, {"date": "2022-08-05", "close": 12.29, "volume": 143721.0}, {"date": "2022-08-08", "close": 12.92, "volume": 232906.0}, {"date": "2022-08-09", "close": 13.74, "volume": 372940.0}, {"date": "2022-08-10", "close": 13.54, "volume": 216272.0}, {"date": "2022-08-11", "close": 14.25, "volume": 608852.0}, {"date": "2022-08-12", "close": 14.07, "volume": 188020.0}, {"date": "2022-08-15", "close": 14.26, "volume": 175646.0}, {"date": "2022-08-16", "close": 14.29, "volume": 201604.0}, {"date": "2022-08-17", "close": 14.97, "volume": 300307.0}, {"date": "2022-08-18", "close": 15.56, "volume": 302055.0}, {"date": "2022-08-19", "close": 14.98, "volume": 207359.0}, {"date": "2022-08-22", "close": 15.94, "volume": 619660.0}, {"date": "2022-08-23", "close": 15.53, "volume": 256031.0}, {"date": "2022-08-24", "close": 15.73, "volume": 158893.0}, {"date": "2022-08-25", "close": 15.33, "volume": 236745.0}, {"date": "2022-08-26", "close": 15.0, "volume": 367309.0}, {"date": "2022-08-29", "close": 15.8, "volume": 335854.0}, {"date": "2022-08-30", "close": 14.7, "volume": 309332.0}, {"date": "2022-08-31", "close": 15.43, "volume": 317562.0}, {"date": "2022-09-01", "close": 14.76, "volume": 214610.0}, {"date": "2022-09-02", "close": 15.4, "volume": 223744.0}, {"date": "2022-09-06", "close": 16.05, "volume": 1032206.0}, {"date": "2022-09-07", "close": 15.88, "volume": 216033.0}, {"date": "2022-09-08", "close": 16.08, "volume": 244763.0}, {"date": "2022-09-09", "close": 17.84, "volume": 869192.0}, {"date": "2022-09-12", "close": 18.31, "volume": 517308.0}, {"date": "2022-09-13", "close": 18.61, "volume": 408424.0}, {"date": "2022-09-14", "close": 17.87, "volume": 573300.0}, {"date": "2022-09-15", "close": 18.51, "volume": 301319.0}, {"date": "2022-09-16", "close": 17.9, "volume": 349252.0}, {"date": "2022-09-19", "close": 18.94, "volume": 1112906.0}, {"date": "2022-09-20", "close": 18.45, "volume": 414625.0}, {"date": "2022-09-21", "close": 18.38, "volume": 325965.0}, {"date": "2022-09-22", "close": 18.46, "volume": 322449.0}, {"date": "2022-09-23", "close": 16.49, "volume": 682120.0}, {"date": "2022-09-26", "close": 16.56, "volume": 304535.0}, {"date": "2022-09-27", "close": 16.51, "volume": 260798.0}, {"date": "2022-09-28", "close": 16.46, "volume": 239382.0}, {"date": "2022-09-29", "close": 15.32, "volume": 348259.0}, {"date": "2022-09-30", "close": 15.27, "volume": 218211.0}, {"date": "2022-10-03", "close": 15.43, "volume": 212301.0}, {"date": "2022-10-04", "close": 15.29, "volume": 239215.0}, {"date": "2022-10-05", "close": 15.18, "volume": 443677.0}, {"date": "2022-10-06", "close": 15.65, "volume": 161837.0}, {"date": "2022-10-07", "close": 15.98, "volume": 261217.0}, {"date": "2022-10-10", "close": 15.63, "volume": 259863.0}, {"date": "2022-10-11", "close": 15.69, "volume": 186060.0}, {"date": "2022-10-12", "close": 16.62, "volume": 726739.0}, {"date": "2022-10-13", "close": 17.19, "volume": 347455.0}, {"date": "2022-10-14", "close": 17.6, "volume": 236218.0}, {"date": "2022-10-17", "close": 18.52, "volume": 345489.0}, {"date": "2022-10-18", "close": 18.74, "volume": 336472.0}, {"date": "2022-10-19", "close": 18.69, "volume": 306208.0}, {"date": "2022-10-20", "close": 18.0, "volume": 288065.0}, {"date": "2022-10-21", "close": 17.92, "volume": 213711.0}, {"date": "2022-10-24", "close": 17.54, "volume": 554404.0}, {"date": "2022-10-25", "close": 17.51, "volume": 542098.0}, {"date": "2022-10-26", "close": 17.82, "volume": 236317.0}, {"date": "2022-10-27", "close": 17.23, "volume": 325764.0}, {"date": "2022-10-28", "close": 17.11, "volume": 188151.0}, {"date": "2022-10-31", "close": 17.3, "volume": 271982.0}, {"date": "2022-11-01", "close": 17.58, "volume": 357592.0}, {"date": "2022-11-02", "close": 17.76, "volume": 576707.0}, {"date": "2022-11-03", "close": 18.86, "volume": 452658.0}, {"date": "2022-11-04", "close": 18.85, "volume": 526821.0}, {"date": "2022-11-07", "close": 18.7, "volume": 246941.0}, {"date": "2022-11-08", "close": 18.0, "volume": 575809.0}, {"date": "2022-11-09", "close": 18.08, "volume": 403849.0}, {"date": "2022-11-10", "close": 17.47, "volume": 434077.0}, {"date": "2022-11-11", "close": 17.99, "volume": 424632.0}, {"date": "2022-11-14", "close": 17.83, "volume": 283641.0}, {"date": "2022-11-15", "close": 18.49, "volume": 250104.0}, {"date": "2022-11-16", "close": 18.52, "volume": 241080.0}, {"date": "2022-11-17", "close": 19.46, "volume": 295547.0}, {"date": "2022-11-18", "close": 19.43, "volume": 359625.0}, {"date": "2022-11-21", "close": 20.09, "volume": 683204.0}, {"date": "2022-11-22", "close": 17.72, "volume": 1445951.0}, {"date": "2022-11-23", "close": 17.19, "volume": 1000406.0}, {"date": "2022-11-25", "close": 18.09, "volume": 293781.0}, {"date": "2022-11-28", "close": 17.55, "volume": 605035.0}, {"date": "2022-11-29", "close": 19.13, "volume": 759893.0}, {"date": "2022-11-30", "close": 18.73, "volume": 580820.0}, {"date": "2022-12-01", "close": 18.25, "volume": 254476.0}, {"date": "2022-12-02", "close": 18.92, "volume": 278329.0}, {"date": "2022-12-05", "close": 17.91, "volume": 337935.0}, {"date": "2022-12-06", "close": 17.52, "volume": 274460.0}, {"date": "2022-12-07", "close": 16.92, "volume": 409542.0}, {"date": "2022-12-08", "close": 17.05, "volume": 281941.0}, {"date": "2022-12-09", "close": 17.04, "volume": 219396.0}, {"date": "2022-12-12", "close": 17.44, "volume": 544226.0}, {"date": "2022-12-13", "close": 17.32, "volume": 245937.0}, {"date": "2022-12-14", "close": 17.14, "volume": 222317.0}, {"date": "2022-12-15", "close": 17.16, "volume": 322381.0}, {"date": "2022-12-16", "close": 16.86, "volume": 381812.0}, {"date": "2022-12-19", "close": 16.69, "volume": 228355.0}, {"date": "2022-12-20", "close": 16.83, "volume": 208826.0}, {"date": "2022-12-21", "close": 16.68, "volume": 227479.0}, {"date": "2022-12-22", "close": 16.33, "volume": 337076.0}, {"date": "2022-12-23", "close": 16.84, "volume": 465209.0}, {"date": "2022-12-27", "close": 17.32, "volume": 409386.0}, {"date": "2022-12-28", "close": 16.65, "volume": 347179.0}, {"date": "2022-12-29", "close": 16.83, "volume": 401677.0}, {"date": "2022-12-30", "close": 16.93, "volume": 186291.0}, {"date": "2023-01-03", "close": 15.77, "volume": 549285.0}, {"date": "2023-01-04", "close": 15.35, "volume": 669243.0}, {"date": "2023-01-05", "close": 15.52, "volume": 340689.0}, {"date": "2023-01-06", "close": 15.71, "volume": 339469.0}, {"date": "2023-01-09", "close": 15.84, "volume": 266091.0}, {"date": "2023-01-10", "close": 16.63, "volume": 351913.0}, {"date": "2023-01-11", "close": 16.32, "volume": 242622.0}, {"date": "2023-01-12", "close": 17.37, "volume": 437754.0}, {"date": "2023-01-13", "close": 17.74, "volume": 389672.0}, {"date": "2023-01-17", "close": 18.33, "volume": 507033.0}, {"date": "2023-01-18", "close": 17.93, "volume": 354569.0}, {"date": "2023-01-19", "close": 18.14, "volume": 230571.0}, {"date": "2023-01-20", "close": 18.2, "volume": 375799.0}, {"date": "2023-01-23", "close": 17.38, "volume": 399369.0}, {"date": "2023-01-24", "close": 17.31, "volume": 260322.0}, {"date": "2023-01-25", "close": 16.77, "volume": 385306.0}, {"date": "2023-01-26", "close": 16.69, "volume": 228188.0}, {"date": "2023-01-27", "close": 17.0, "volume": 305490.0}, {"date": "2023-01-30", "close": 16.54, "volume": 332446.0}, {"date": "2023-01-31", "close": 17.17, "volume": 177308.0}, {"date": "2023-02-01", "close": 17.8, "volume": 327674.0}, {"date": "2023-02-02", "close": 17.22, "volume": 315373.0}, {"date": "2023-02-03", "close": 17.56, "volume": 333105.0}, {"date": "2023-02-06", "close": 18.25, "volume": 501848.0}, {"date": "2023-02-07", "close": 19.07, "volume": 512179.0}, {"date": "2023-02-08", "close": 18.75, "volume": 252252.0}, {"date": "2023-02-09", "close": 19.62, "volume": 441915.0}, {"date": "2023-02-10", "close": 19.51, "volume": 208942.0}, {"date": "2023-02-13", "close": 20.58, "volume": 484177.0}, {"date": "2023-02-14", "close": 21.25, "volume": 451795.0}, {"date": "2023-02-15", "close": 21.19, "volume": 299160.0}, {"date": "2023-02-16", "close": 21.42, "volume": 408249.0}, {"date": "2023-02-17", "close": 20.86, "volume": 258282.0}, {"date": "2023-02-21", "close": 20.89, "volume": 259223.0}, {"date": "2023-02-22", "close": 20.4, "volume": 234799.0}, {"date": "2023-02-23", "close": 21.56, "volume": 526270.0}, {"date": "2023-02-24", "close": 22.14, "volume": 425688.0}, {"date": "2023-02-27", "close": 24.11, "volume": 1019420.0}, {"date": "2023-02-28", "close": 23.78, "volume": 699372.0}, {"date": "2023-03-01", "close": 23.79, "volume": 275702.0}, {"date": "2023-03-02", "close": 23.77, "volume": 375712.0}, {"date": "2023-03-03", "close": 24.51, "volume": 329610.0}, {"date": "2023-03-06", "close": 23.58, "volume": 471567.0}, {"date": "2023-03-07", "close": 23.85, "volume": 256904.0}, {"date": "2023-03-08", "close": 24.42, "volume": 426698.0}, {"date": "2023-03-09", "close": 23.22, "volume": 362297.0}, {"date": "2023-03-10", "close": 23.11, "volume": 383538.0}, {"date": "2023-03-13", "close": 22.3, "volume": 401776.0}, {"date": "2023-03-14", "close": 23.0, "volume": 555750.0}, {"date": "2023-03-15", "close": 21.8, "volume": 624534.0}, {"date": "2023-03-16", "close": 17.97, "volume": 1752185.0}, {"date": "2023-03-17", "close": 17.85, "volume": 858691.0}, {"date": "2023-03-20", "close": 19.15, "volume": 616896.0}, {"date": "2023-03-21", "close": 20.25, "volume": 507902.0}, {"date": "2023-03-22", "close": 19.96, "volume": 292891.0}, {"date": "2023-03-23", "close": 19.05, "volume": 609399.0}, {"date": "2023-03-24", "close": 19.3, "volume": 476596.0}, {"date": "2023-03-27", "close": 19.29, "volume": 290536.0}, {"date": "2023-03-28", "close": 20.07, "volume": 523856.0}, {"date": "2023-03-29", "close": 19.4, "volume": 256422.0}, {"date": "2023-03-30", "close": 19.15, "volume": 225022.0}, {"date": "2023-03-31", "close": 19.43, "volume": 210367.0}, {"date": "2023-04-03", "close": 18.09, "volume": 604666.0}, {"date": "2023-04-04", "close": 17.62, "volume": 685130.0}, {"date": "2023-04-05", "close": 18.31, "volume": 389563.0}, {"date": "2023-04-06", "close": 17.76, "volume": 281596.0}, {"date": "2023-04-10", "close": 17.66, "volume": 286317.0}, {"date": "2023-04-11", "close": 17.87, "volume": 383495.0}, {"date": "2023-04-12", "close": 17.97, "volume": 302583.0}, {"date": "2023-04-13", "close": 18.07, "volume": 317322.0}, {"date": "2023-04-14", "close": 18.3, "volume": 293024.0}, {"date": "2023-04-17", "close": 19.12, "volume": 352824.0}, {"date": "2023-04-18", "close": 19.49, "volume": 277581.0}, {"date": "2023-04-19", "close": 18.98, "volume": 528350.0}, {"date": "2023-04-20", "close": 18.19, "volume": 272895.0}, {"date": "2023-04-21", "close": 18.06, "volume": 292933.0}, {"date": "2023-04-24", "close": 18.88, "volume": 346343.0}, {"date": "2023-04-25", "close": 18.12, "volume": 255647.0}, {"date": "2023-04-26", "close": 17.29, "volume": 336172.0}, {"date": "2023-04-27", "close": 17.21, "volume": 312817.0}, {"date": "2023-04-28", "close": 17.16, "volume": 173717.0}, {"date": "2023-05-01", "close": 16.87, "volume": 252158.0}, {"date": "2023-05-02", "close": 16.58, "volume": 411644.0}, {"date": "2023-05-03", "close": 16.29, "volume": 233782.0}, {"date": "2023-05-04", "close": 16.04, "volume": 400573.0}, {"date": "2023-05-05", "close": 16.6, "volume": 255501.0}, {"date": "2023-05-08", "close": 16.49, "volume": 289614.0}, {"date": "2023-05-09", "close": 16.38, "volume": 169845.0}, {"date": "2023-05-10", "close": 16.7, "volume": 171433.0}, {"date": "2023-05-11", "close": 17.37, "volume": 294555.0}, {"date": "2023-05-12", "close": 17.03, "volume": 208149.0}, {"date": "2023-05-15", "close": 16.73, "volume": 205501.0}, {"date": "2023-05-16", "close": 16.63, "volume": 198461.0}, {"date": "2023-05-17", "close": 17.35, "volume": 399586.0}, {"date": "2023-05-18", "close": 17.34, "volume": 240458.0}, {"date": "2023-05-19", "close": 17.78, "volume": 202079.0}, {"date": "2023-05-22", "close": 18.05, "volume": 195460.0}, {"date": "2023-05-23", "close": 17.76, "volume": 175955.0}, {"date": "2023-05-24", "close": 17.33, "volume": 221456.0}, {"date": "2023-05-25", "close": 17.13, "volume": 227389.0}, {"date": "2023-05-26", "close": 17.64, "volume": 256470.0}, {"date": "2023-05-30", "close": 17.97, "volume": 499372.0}, {"date": "2023-05-31", "close": 17.14, "volume": 380046.0}, {"date": "2023-06-01", "close": 17.59, "volume": 287700.0}, {"date": "2023-06-02", "close": 18.1, "volume": 216752.0}, {"date": "2023-06-05", "close": 17.39, "volume": 290429.0}, {"date": "2023-06-06", "close": 17.4, "volume": 374830.0}, {"date": "2023-06-07", "close": 17.73, "volume": 223422.0}, {"date": "2023-06-08", "close": 17.26, "volume": 212843.0}, {"date": "2023-06-09", "close": 17.17, "volume": 170793.0}, {"date": "2023-06-12", "close": 16.7, "volume": 223115.0}, {"date": "2023-06-13", "close": 17.02, "volume": 219364.0}, {"date": "2023-06-14", "close": 17.74, "volume": 279773.0}, {"date": "2023-06-15", "close": 18.48, "volume": 280209.0}, {"date": "2023-06-16", "close": 18.66, "volume": 332514.0}, {"date": "2023-06-20", "close": 17.95, "volume": 291386.0}, {"date": "2023-06-21", "close": 17.96, "volume": 158614.0}, {"date": "2023-06-22", "close": 17.97, "volume": 155763.0}, {"date": "2023-06-23", "close": 17.56, "volume": 104413.0}, {"date": "2023-06-26", "close": 17.22, "volume": 146718.0}, {"date": "2023-06-27", "close": 16.85, "volume": 257241.0}, {"date": "2023-06-28", "close": 16.88, "volume": 166932.0}, {"date": "2023-06-29", "close": 17.2, "volume": 139477.0}, {"date": "2023-06-30", "close": 17.82, "volume": 202191.0}, {"date": "2023-07-03", "close": 17.72, "volume": 132924.0}, {"date": "2023-07-05", "close": 18.45, "volume": 241253.0}, {"date": "2023-07-06", "close": 17.78, "volume": 255954.0}, {"date": "2023-07-07", "close": 18.66, "volume": 227408.0}, {"date": "2023-07-10", "close": 18.26, "volume": 162897.0}, {"date": "2023-07-11", "close": 18.71, "volume": 179225.0}, {"date": "2023-07-12", "close": 18.53, "volume": 158163.0}, {"date": "2023-07-13", "close": 18.26, "volume": 172676.0}, {"date": "2023-07-14", "close": 17.51, "volume": 260615.0}, {"date": "2023-07-17", "close": 17.86, "volume": 117402.0}, {"date": "2023-07-18", "close": 17.7, "volume": 163001.0}, {"date": "2023-07-19", "close": 17.52, "volume": 167953.0}, {"date": "2023-07-20", "close": 17.61, "volume": 116798.0}, {"date": "2023-07-21", "close": 17.62, "volume": 234629.0}, {"date": "2023-07-24", "close": 18.0, "volume": 205397.0}, {"date": "2023-07-25", "close": 18.59, "volume": 237324.0}, {"date": "2023-07-26", "close": 18.64, "volume": 90387.0}, {"date": "2023-07-27", "close": 18.74, "volume": 222865.0}, {"date": "2023-07-28", "close": 19.67, "volume": 295730.0}, {"date": "2023-07-31", "close": 20.96, "volume": 600095.0}, {"date": "2023-08-01", "close": 20.68, "volume": 323044.0}, {"date": "2023-08-02", "close": 20.62, "volume": 280525.0}, {"date": "2023-08-03", "close": 21.21, "volume": 596626.0}, {"date": "2023-08-04", "close": 20.86, "volume": 323786.0}, {"date": "2023-08-07", "close": 21.64, "volume": 446604.0}, {"date": "2023-08-08", "close": 21.48, "volume": 416861.0}, {"date": "2023-08-09", "close": 22.02, "volume": 522234.0}, {"date": "2023-08-10", "close": 21.59, "volume": 442402.0}, {"date": "2023-08-11", "close": 21.37, "volume": 263180.0}, {"date": "2023-08-14", "close": 21.42, "volume": 190655.0}, {"date": "2023-08-15", "close": 21.18, "volume": 235420.0}, {"date": "2023-08-16", "close": 21.62, "volume": 276334.0}, {"date": "2023-08-17", "close": 21.59, "volume": 188080.0}, {"date": "2023-08-18", "close": 21.56, "volume": 227326.0}, {"date": "2023-08-21", "close": 21.58, "volume": 554439.0}, {"date": "2023-08-22", "close": 21.46, "volume": 207804.0}, {"date": "2023-08-23", "close": 21.1, "volume": 164782.0}, {"date": "2023-08-24", "close": 20.93, "volume": 168686.0}, {"date": "2023-08-25", "close": 20.54, "volume": 194722.0}, {"date": "2023-08-28", "close": 20.77, "volume": 259535.0}, {"date": "2023-08-29", "close": 20.84, "volume": 124020.0}, {"date": "2023-08-30", "close": 21.09, "volume": 265981.0}, {"date": "2023-08-31", "close": 20.27, "volume": 611759.0}, {"date": "2023-09-01", "close": 20.47, "volume": 284816.0}, {"date": "2023-09-05", "close": 19.69, "volume": 343468.0}, {"date": "2023-09-06", "close": 19.72, "volume": 253734.0}, {"date": "2023-09-07", "close": 18.88, "volume": 1116812.0}, {"date": "2023-09-08", "close": 19.91, "volume": 558420.0}, {"date": "2023-09-11", "close": 19.26, "volume": 265249.0}, {"date": "2023-09-12", "close": 19.35, "volume": 179159.0}, {"date": "2023-09-13", "close": 18.72, "volume": 336757.0}, {"date": "2023-09-14", "close": 18.77, "volume": 199691.0}, {"date": "2023-09-15", "close": 19.1, "volume": 350248.0}, {"date": "2023-09-18", "close": 19.57, "volume": 212708.0}, {"date": "2023-09-19", "close": 19.27, "volume": 171465.0}, {"date": "2023-09-20", "close": 19.49, "volume": 242193.0}, {"date": "2023-09-21", "close": 19.56, "volume": 146215.0}, {"date": "2023-09-22", "close": 19.71, "volume": 185519.0}, {"date": "2023-09-25", "close": 20.17, "volume": 264990.0}, {"date": "2023-09-26", "close": 20.35, "volume": 253095.0}, {"date": "2023-09-27", "close": 20.56, "volume": 206614.0}, {"date": "2023-09-28", "close": 21.05, "volume": 363987.0}, {"date": "2023-09-29", "close": 20.78, "volume": 256558.0}, {"date": "2023-10-02", "close": 20.39, "volume": 259782.0}, {"date": "2023-10-03", "close": 19.88, "volume": 205515.0}, {"date": "2023-10-04", "close": 19.28, "volume": 367819.0}, {"date": "2023-10-05", "close": 20.09, "volume": 257521.0}, {"date": "2023-10-06", "close": 20.51, "volume": 268457.0}, {"date": "2023-10-09", "close": 21.15, "volume": 261614.0}, {"date": "2023-10-10", "close": 21.4, "volume": 276278.0}, {"date": "2023-10-11", "close": 21.34, "volume": 196015.0}, {"date": "2023-10-12", "close": 21.67, "volume": 362751.0}, {"date": "2023-10-13", "close": 21.93, "volume": 423092.0}, {"date": "2023-10-16", "close": 22.15, "volume": 289228.0}, {"date": "2023-10-17", "close": 22.36, "volume": 194070.0}, {"date": "2023-10-18", "close": 21.99, "volume": 213073.0}, {"date": "2023-10-19", "close": 21.29, "volume": 162689.0}, {"date": "2023-10-20", "close": 20.97, "volume": 152881.0}, {"date": "2023-10-23", "close": 20.76, "volume": 181345.0}, {"date": "2023-10-24", "close": 21.26, "volume": 175777.0}, {"date": "2023-10-25", "close": 21.53, "volume": 160023.0}, {"date": "2023-10-26", "close": 21.84, "volume": 335976.0}, {"date": "2023-10-27", "close": 22.6, "volume": 286663.0}, {"date": "2023-10-30", "close": 22.18, "volume": 696228.0}, {"date": "2023-10-31", "close": 22.03, "volume": 266571.0}, {"date": "2023-11-01", "close": 22.47, "volume": 252024.0}, {"date": "2023-11-02", "close": 22.64, "volume": 213997.0}, {"date": "2023-11-03", "close": 22.94, "volume": 457745.0}, {"date": "2023-11-06", "close": 22.39, "volume": 238727.0}, {"date": "2023-11-07", "close": 21.66, "volume": 337438.0}, {"date": "2023-11-08", "close": 21.2, "volume": 165442.0}, {"date": "2023-11-09", "close": 21.71, "volume": 192699.0}, {"date": "2023-11-10", "close": 21.84, "volume": 153050.0}, {"date": "2023-11-13", "close": 22.01, "volume": 105114.0}, {"date": "2023-11-14", "close": 22.16, "volume": 186694.0}, {"date": "2023-11-15", "close": 21.52, "volume": 174244.0}, {"date": "2023-11-16", "close": 21.08, "volume": 203725.0}, {"date": "2023-11-17", "close": 21.19, "volume": 168914.0}, {"date": "2023-11-20", "close": 21.31, "volume": 257729.0}, {"date": "2023-11-21", "close": 19.9, "volume": 1052379.0}, {"date": "2023-11-22", "close": 20.65, "volume": 432390.0}, {"date": "2023-11-24", "close": 20.83, "volume": 186010.0}, {"date": "2023-11-27", "close": 20.52, "volume": 300893.0}, {"date": "2023-11-28", "close": 19.96, "volume": 185109.0}, {"date": "2023-11-29", "close": 19.79, "volume": 289806.0}, {"date": "2023-11-30", "close": 20.17, "volume": 308487.0}, {"date": "2023-12-01", "close": 20.51, "volume": 252866.0}, {"date": "2023-12-04", "close": 20.2, "volume": 153858.0}, {"date": "2023-12-05", "close": 19.86, "volume": 273137.0}, {"date": "2023-12-06", "close": 19.72, "volume": 349053.0}, {"date": "2023-12-07", "close": 19.69, "volume": 258982.0}, {"date": "2023-12-08", "close": 19.69, "volume": 225333.0}, {"date": "2023-12-11", "close": 19.58, "volume": 245787.0}, {"date": "2023-12-12", "close": 19.5, "volume": 368835.0}, {"date": "2023-12-13", "close": 19.48, "volume": 440994.0}, {"date": "2023-12-14", "close": 20.03, "volume": 354459.0}, {"date": "2023-12-15", "close": 21.04, "volume": 467457.0}, {"date": "2023-12-18", "close": 22.16, "volume": 580279.0}, {"date": "2023-12-19", "close": 22.54, "volume": 486389.0}, {"date": "2023-12-20", "close": 22.7, "volume": 569570.0}, {"date": "2023-12-21", "close": 23.17, "volume": 324895.0}, {"date": "2023-12-22", "close": 23.97, "volume": 373372.0}, {"date": "2023-12-26", "close": 23.1, "volume": 280942.0}, {"date": "2023-12-27", "close": 22.73, "volume": 203139.0}, {"date": "2023-12-28", "close": 22.5, "volume": 141265.0}, {"date": "2023-12-29", "close": 22.22, "volume": 266576.0}, {"date": "2024-01-02", "close": 22.54, "volume": 308948.0}, {"date": "2024-01-03", "close": 23.45, "volume": 316740.0}, {"date": "2024-01-04", "close": 23.38, "volume": 355749.0}, {"date": "2024-01-05", "close": 24.06, "volume": 272973.0}, {"date": "2024-01-08", "close": 23.68, "volume": 252413.0}, {"date": "2024-01-09", "close": 23.68, "volume": 163186.0}, {"date": "2024-01-10", "close": 23.44, "volume": 220490.0}, {"date": "2024-01-11", "close": 23.39, "volume": 198946.0}, {"date": "2024-01-12", "close": 24.43, "volume": 481504.0}, {"date": "2024-01-16", "close": 24.32, "volume": 299634.0}, {"date": "2024-01-17", "close": 24.51, "volume": 190352.0}, {"date": "2024-01-18", "close": 24.53, "volume": 210633.0}, {"date": "2024-01-19", "close": 24.32, "volume": 206555.0}, {"date": "2024-01-22", "close": 23.83, "volume": 328969.0}, {"date": "2024-01-23", "close": 23.51, "volume": 190039.0}, {"date": "2024-01-24", "close": 24.44, "volume": 263834.0}, {"date": "2024-01-25", "close": 24.07, "volume": 200395.0}, {"date": "2024-01-26", "close": 24.9, "volume": 327262.0}, {"date": "2024-01-29", "close": 24.43, "volume": 216945.0}, {"date": "2024-01-30", "close": 24.93, "volume": 319325.0}, {"date": "2024-01-31", "close": 24.57, "volume": 237748.0}, {"date": "2024-02-01", "close": 23.72, "volume": 783318.0}, {"date": "2024-02-02", "close": 24.17, "volume": 375028.0}, {"date": "2024-02-05", "close": 23.97, "volume": 310677.0}, {"date": "2024-02-06", "close": 23.81, "volume": 212367.0}, {"date": "2024-02-07", "close": 24.12, "volume": 177158.0}, {"date": "2024-02-08", "close": 23.92, "volume": 129752.0}, {"date": "2024-02-09", "close": 23.76, "volume": 158767.0}, {"date": "2024-02-12", "close": 24.57, "volume": 320477.0}, {"date": "2024-02-13", "close": 24.2, "volume": 169481.0}, {"date": "2024-02-14", "close": 24.45, "volume": 213281.0}, {"date": "2024-02-15", "close": 24.75, "volume": 190532.0}, {"date": "2024-02-16", "close": 24.94, "volume": 255316.0}, {"date": "2024-02-20", "close": 24.05, "volume": 230385.0}, {"date": "2024-02-21", "close": 24.15, "volume": 209248.0}, {"date": "2024-02-22", "close": 23.72, "volume": 222114.0}, {"date": "2024-02-23", "close": 23.78, "volume": 238288.0}, {"date": "2024-02-26", "close": 24.07, "volume": 125175.0}, {"date": "2024-02-27", "close": 23.71, "volume": 210149.0}, {"date": "2024-02-28", "close": 23.78, "volume": 187453.0}, {"date": "2024-02-29", "close": 23.77, "volume": 197008.0}, {"date": "2024-03-01", "close": 23.99, "volume": 209908.0}, {"date": "2024-03-04", "close": 23.28, "volume": 278250.0}, {"date": "2024-03-05", "close": 23.5, "volume": 158284.0}, {"date": "2024-03-06", "close": 23.64, "volume": 189304.0}, {"date": "2024-03-07", "close": 23.94, "volume": 223044.0}, {"date": "2024-03-08", "close": 23.78, "volume": 193797.0}, {"date": "2024-03-11", "close": 23.77, "volume": 227823.0}, {"date": "2024-03-12", "close": 23.94, "volume": 251059.0}, {"date": "2024-03-13", "close": 24.42, "volume": 373967.0}, {"date": "2024-03-14", "close": 24.86, "volume": 351689.0}, {"date": "2024-03-15", "close": 24.27, "volume": 340086.0}, {"date": "2024-03-18", "close": 25.22, "volume": 339087.0}, {"date": "2024-03-19", "close": 24.66, "volume": 191006.0}, {"date": "2024-03-20", "close": 24.65, "volume": 265325.0}, {"date": "2024-03-21", "close": 25.25, "volume": 333739.0}, {"date": "2024-03-22", "close": 25.73, "volume": 322156.0}, {"date": "2024-03-25", "close": 26.03, "volume": 362584.0}, {"date": "2024-03-26", "close": 25.61, "volume": 250527.0}, {"date": "2024-03-27", "close": 25.48, "volume": 613511.0}, {"date": "2024-03-28", "close": 25.39, "volume": 384334.0}, {"date": "2024-04-01", "close": 25.84, "volume": 308388.0}, {"date": "2024-04-02", "close": 25.79, "volume": 306255.0}, {"date": "2024-04-03", "close": 27.09, "volume": 877884.0}, {"date": "2024-04-04", "close": 26.63, "volume": 378510.0}, {"date": "2024-04-05", "close": 26.38, "volume": 244121.0}, {"date": "2024-04-08", "close": 25.95, "volume": 208259.0}, {"date": "2024-04-09", "close": 25.16, "volume": 358431.0}, {"date": "2024-04-10", "close": 25.18, "volume": 254824.0}, {"date": "2024-04-11", "close": 25.79, "volume": 317037.0}, {"date": "2024-04-12", "close": 25.35, "volume": 250621.0}, {"date": "2024-04-15", "close": 25.13, "volume": 214042.0}, {"date": "2024-04-16", "close": 25.32, "volume": 230753.0}, {"date": "2024-04-17", "close": 25.29, "volume": 200886.0}, {"date": "2024-04-18", "close": 24.53, "volume": 267893.0}, {"date": "2024-04-19", "close": 24.72, "volume": 271135.0}, {"date": "2024-04-22", "close": 24.66, "volume": 287833.0}, {"date": "2024-04-23", "close": 24.74, "volume": 205310.0}, {"date": "2024-04-24", "close": 24.79, "volume": 219763.0}, {"date": "2024-04-25", "close": 25.35, "volume": 158385.0}, {"date": "2024-04-26", "close": 25.91, "volume": 187388.0}, {"date": "2024-04-29", "close": 25.73, "volume": 260973.0}, {"date": "2024-04-30", "close": 25.78, "volume": 251065.0}, {"date": "2024-05-01", "close": 25.72, "volume": 242673.0}, {"date": "2024-05-02", "close": 26.52, "volume": 325651.0}, {"date": "2024-05-03", "close": 26.23, "volume": 276551.0}, {"date": "2024-05-06", "close": 26.49, "volume": 330127.0}, {"date": "2024-05-07", "close": 26.47, "volume": 201901.0}, {"date": "2024-05-08", "close": 27.61, "volume": 499298.0}, {"date": "2024-05-09", "close": 28.35, "volume": 502599.0}, {"date": "2024-05-10", "close": 28.75, "volume": 331078.0}, {"date": "2024-05-13", "close": 28.9, "volume": 227140.0}, {"date": "2024-05-14", "close": 29.68, "volume": 424471.0}, {"date": "2024-05-15", "close": 29.42, "volume": 262473.0}, {"date": "2024-05-16", "close": 29.87, "volume": 306524.0}, {"date": "2024-05-17", "close": 30.17, "volume": 338805.0}, {"date": "2024-05-20", "close": 30.68, "volume": 376461.0}, {"date": "2024-05-21", "close": 31.12, "volume": 337515.0}, {"date": "2024-05-22", "close": 30.38, "volume": 215720.0}, {"date": "2024-05-23", "close": 30.37, "volume": 216057.0}, {"date": "2024-05-24", "close": 30.89, "volume": 175574.0}, {"date": "2024-05-28", "close": 31.16, "volume": 197439.0}, {"date": "2024-05-29", "close": 30.62, "volume": 228530.0}, {"date": "2024-05-30", "close": 31.01, "volume": 161650.0}, {"date": "2024-05-31", "close": 31.2, "volume": 194855.0}, {"date": "2024-06-03", "close": 30.9, "volume": 175244.0}, {"date": "2024-06-04", "close": 30.43, "volume": 232190.0}, {"date": "2024-06-05", "close": 31.38, "volume": 165440.0}, {"date": "2024-06-06", "close": 31.21, "volume": 181498.0}, {"date": "2024-06-07", "close": 30.69, "volume": 162139.0}, {"date": "2024-06-10", "close": 30.99, "volume": 118297.0}, {"date": "2024-06-11", "close": 30.25, "volume": 288115.0}, {"date": "2024-06-12", "close": 30.45, "volume": 218834.0}, {"date": "2024-06-13", "close": 29.78, "volume": 270036.0}, {"date": "2024-06-14", "close": 28.59, "volume": 589666.0}, {"date": "2024-06-17", "close": 28.24, "volume": 277692.0}, {"date": "2024-06-18", "close": 28.77, "volume": 299750.0}, {"date": "2024-06-20", "close": 28.03, "volume": 744618.0}, {"date": "2024-06-21", "close": 28.38, "volume": 471583.0}, {"date": "2024-06-24", "close": 29.38, "volume": 500939.0}, {"date": "2024-06-25", "close": 29.78, "volume": 275870.0}, {"date": "2024-06-26", "close": 29.73, "volume": 399598.0}, {"date": "2024-06-27", "close": 29.44, "volume": 200108.0}, {"date": "2024-06-28", "close": 29.28, "volume": 237871.0}, {"date": "2024-07-01", "close": 29.73, "volume": 155196.0}, {"date": "2024-07-02", "close": 29.57, "volume": 148604.0}, {"date": "2024-07-03", "close": 29.5, "volume": 86328.0}, {"date": "2024-07-05", "close": 28.23, "volume": 343706.0}, {"date": "2024-07-08", "close": 27.62, "volume": 336573.0}, {"date": "2024-07-09", "close": 27.29, "volume": 301718.0}, {"date": "2024-07-10", "close": 28.12, "volume": 226432.0}, {"date": "2024-07-11", "close": 27.69, "volume": 248701.0}, {"date": "2024-07-12", "close": 26.72, "volume": 264691.0}, {"date": "2024-07-15", "close": 26.6, "volume": 181579.0}, {"date": "2024-07-16", "close": 26.88, "volume": 191658.0}, {"date": "2024-07-17", "close": 26.61, "volume": 188910.0}, {"date": "2024-07-18", "close": 26.18, "volume": 394020.0}, {"date": "2024-07-19", "close": 26.48, "volume": 161359.0}, {"date": "2024-07-22", "close": 27.23, "volume": 196026.0}, {"date": "2024-07-23", "close": 26.98, "volume": 128746.0}, {"date": "2024-07-24", "close": 26.07, "volume": 355247.0}, {"date": "2024-07-25", "close": 25.61, "volume": 152565.0}, {"date": "2024-07-26", "close": 25.46, "volume": 215685.0}, {"date": "2024-07-29", "close": 25.6, "volume": 107136.0}, {"date": "2024-07-30", "close": 25.61, "volume": 162826.0}, {"date": "2024-07-31", "close": 25.91, "volume": 97292.0}, {"date": "2024-08-01", "close": 25.09, "volume": 231115.0}, {"date": "2024-08-02", "close": 24.15, "volume": 423714.0}, {"date": "2024-08-05", "close": 23.58, "volume": 336648.0}, {"date": "2024-08-06", "close": 24.05, "volume": 139110.0}, {"date": "2024-08-07", "close": 23.65, "volume": 128756.0}, {"date": "2024-08-08", "close": 23.83, "volume": 201935.0}, {"date": "2024-08-09", "close": 23.76, "volume": 51995.0}, {"date": "2024-08-12", "close": 24.16, "volume": 102679.0}, {"date": "2024-08-13", "close": 24.02, "volume": 118768.0}, {"date": "2024-08-14", "close": 24.05, "volume": 104481.0}, {"date": "2024-08-15", "close": 24.64, "volume": 99819.0}, {"date": "2024-08-16", "close": 24.63, "volume": 181780.0}, {"date": "2024-08-19", "close": 24.86, "volume": 112724.0}, {"date": "2024-08-20", "close": 24.55, "volume": 214477.0}, {"date": "2024-08-21", "close": 24.4, "volume": 160289.0}, {"date": "2024-08-22", "close": 24.1, "volume": 162430.0}, {"date": "2024-08-23", "close": 24.52, "volume": 161688.0}, {"date": "2024-08-26", "close": 24.78, "volume": 162697.0}, {"date": "2024-08-27", "close": 24.9, "volume": 131746.0}, {"date": "2024-08-28", "close": 24.4, "volume": 178126.0}, {"date": "2024-08-29", "close": 24.26, "volume": 119598.0}, {"date": "2024-08-30", "close": 24.97, "volume": 433391.0}, {"date": "2024-09-03", "close": 23.82, "volume": 297254.0}, {"date": "2024-09-04", "close": 23.56, "volume": 200981.0}, {"date": "2024-09-05", "close": 23.46, "volume": 187945.0}, {"date": "2024-09-06", "close": 23.19, "volume": 241258.0}, {"date": "2024-09-09", "close": 23.19, "volume": 144335.0}, {"date": "2024-09-10", "close": 22.97, "volume": 312809.0}, {"date": "2024-09-11", "close": 24.59, "volume": 667498.0}, {"date": "2024-09-12", "close": 24.65, "volume": 538832.0}, {"date": "2024-09-13", "close": 25.27, "volume": 298483.0}, {"date": "2024-09-16", "close": 25.53, "volume": 186631.0}, {"date": "2024-09-17", "close": 25.45, "volume": 202734.0}, {"date": "2024-09-18", "close": 25.39, "volume": 166591.0}, {"date": "2024-09-19", "close": 25.91, "volume": 229954.0}, {"date": "2024-09-20", "close": 25.04, "volume": 239607.0}, {"date": "2024-09-23", "close": 25.01, "volume": 169517.0}, {"date": "2024-09-24", "close": 25.62, "volume": 245494.0}, {"date": "2024-09-25", "close": 25.18, "volume": 185809.0}, {"date": "2024-09-26", "close": 25.85, "volume": 190644.0}, {"date": "2024-09-27", "close": 25.41, "volume": 177614.0}, {"date": "2024-09-30", "close": 25.1, "volume": 240075.0}, {"date": "2024-10-01", "close": 25.0, "volume": 456826.0}, {"date": "2024-10-02", "close": 25.96, "volume": 423252.0}, {"date": "2024-10-03", "close": 26.66, "volume": 272473.0}, {"date": "2024-10-04", "close": 26.17, "volume": 313273.0}, {"date": "2024-10-07", "close": 26.51, "volume": 255282.0}, {"date": "2024-10-08", "close": 26.09, "volume": 264873.0}, {"date": "2024-10-09", "close": 25.13, "volume": 489015.0}, {"date": "2024-10-10", "close": 25.17, "volume": 258955.0}, {"date": "2024-10-11", "close": 25.37, "volume": 182882.0}, {"date": "2024-10-14", "close": 24.99, "volume": 237129.0}, {"date": "2024-10-15", "close": 24.1, "volume": 355153.0}, {"date": "2024-10-16", "close": 24.13, "volume": 353210.0}, {"date": "2024-10-17", "close": 24.25, "volume": 204278.0}, {"date": "2024-10-18", "close": 24.93, "volume": 204924.0}, {"date": "2024-10-21", "close": 24.85, "volume": 204010.0}, {"date": "2024-10-22", "close": 23.99, "volume": 218653.0}, {"date": "2024-10-23", "close": 22.62, "volume": 792854.0}, {"date": "2024-10-24", "close": 22.64, "volume": 519077.0}, {"date": "2024-10-25", "close": 22.8, "volume": 204426.0}, {"date": "2024-10-28", "close": 22.68, "volume": 204483.0}, {"date": "2024-10-29", "close": 22.26, "volume": 236762.0}, {"date": "2024-10-30", "close": 21.44, "volume": 582374.0}, {"date": "2024-10-31", "close": 21.81, "volume": 584915.0}, {"date": "2024-11-01", "close": 21.67, "volume": 264225.0}, {"date": "2024-11-04", "close": 21.53, "volume": 428401.0}, {"date": "2024-11-05", "close": 21.52, "volume": 276772.0}, {"date": "2024-11-06", "close": 21.65, "volume": 331834.0}, {"date": "2024-11-07", "close": 21.81, "volume": 172070.0}, {"date": "2024-11-08", "close": 21.03, "volume": 400720.0}, {"date": "2024-11-11", "close": 20.61, "volume": 546216.0}, {"date": "2024-11-12", "close": 20.42, "volume": 387093.0}, {"date": "2024-11-13", "close": 20.88, "volume": 476012.0}, {"date": "2024-11-14", "close": 21.01, "volume": 614133.0}, {"date": "2024-11-15", "close": 20.23, "volume": 357807.0}, {"date": "2024-11-18", "close": 20.45, "volume": 175392.0}, {"date": "2024-11-19", "close": 20.56, "volume": 140250.0}, {"date": "2024-11-20", "close": 20.4, "volume": 176342.0}, {"date": "2024-11-21", "close": 20.14, "volume": 321364.0}, {"date": "2024-11-22", "close": 20.05, "volume": 223002.0}, {"date": "2024-11-25", "close": 19.87, "volume": 348046.0}, {"date": "2024-11-26", "close": 18.9, "volume": 973929.0}, {"date": "2024-11-27", "close": 18.64, "volume": 1062172.0}, {"date": "2024-11-29", "close": 18.17, "volume": 389401.0}, {"date": "2024-12-02", "close": 17.8, "volume": 497201.0}, {"date": "2024-12-03", "close": 18.66, "volume": 422749.0}, {"date": "2024-12-04", "close": 18.18, "volume": 408081.0}, {"date": "2024-12-05", "close": 18.29, "volume": 730502.0}, {"date": "2024-12-06", "close": 18.24, "volume": 403553.0}, {"date": "2024-12-09", "close": 18.74, "volume": 345487.0}, {"date": "2024-12-10", "close": 18.58, "volume": 187744.0}, {"date": "2024-12-11", "close": 17.92, "volume": 326778.0}, {"date": "2024-12-12", "close": 18.02, "volume": 409147.0}, {"date": "2024-12-13", "close": 17.97, "volume": 611042.0}, {"date": "2024-12-16", "close": 16.49, "volume": 463355.0}, {"date": "2024-12-17", "close": 16.5, "volume": 392007.0}, {"date": "2024-12-18", "close": 16.58, "volume": 491764.0}, {"date": "2024-12-19", "close": 16.22, "volume": 393653.0}, {"date": "2024-12-20", "close": 16.14, "volume": 345383.0}, {"date": "2024-12-23", "close": 17.04, "volume": 267635.0}, {"date": "2024-12-24", "close": 17.31, "volume": 231763.0}, {"date": "2024-12-26", "close": 17.12, "volume": 206175.0}, {"date": "2024-12-27", "close": 16.83, "volume": 260386.0}, {"date": "2024-12-30", "close": 16.71, "volume": 340792.0}, {"date": "2024-12-31", "close": 17.34, "volume": 412885.0}, {"date": "2025-01-02", "close": 17.98, "volume": 334552.0}, {"date": "2025-01-03", "close": 17.4, "volume": 182590.0}, {"date": "2025-01-06", "close": 17.27, "volume": 264903.0}, {"date": "2025-01-07", "close": 18.06, "volume": 289320.0}, {"date": "2025-01-08", "close": 18.02, "volume": 300169.0}, {"date": "2025-01-10", "close": 19.18, "volume": 819070.0}, {"date": "2025-01-13", "close": 20.36, "volume": 599910.0}, {"date": "2025-01-14", "close": 20.36, "volume": 423233.0}, {"date": "2025-01-15", "close": 20.42, "volume": 375135.0}, {"date": "2025-01-16", "close": 19.06, "volume": 341391.0}, {"date": "2025-01-17", "close": 18.7, "volume": 258643.0}, {"date": "2025-01-21", "close": 17.71, "volume": 408163.0}, {"date": "2025-01-22", "close": 17.68, "volume": 283316.0}, {"date": "2025-01-23", "close": 17.9, "volume": 304879.0}, {"date": "2025-01-24", "close": 17.21, "volume": 304643.0}, {"date": "2025-01-27", "close": 17.08, "volume": 200621.0}, {"date": "2025-01-28", "close": 17.22, "volume": 149032.0}, {"date": "2025-01-29", "close": 17.75, "volume": 158926.0}, {"date": "2025-01-30", "close": 18.16, "volume": 273430.0}, {"date": "2025-01-31", "close": 17.88, "volume": 233717.0}, {"date": "2025-02-03", "close": 18.04, "volume": 144753.0}, {"date": "2025-02-04", "close": 19.31, "volume": 378151.0}, {"date": "2025-02-05", "close": 19.05, "volume": 231661.0}, {"date": "2025-02-06", "close": 18.58, "volume": 247802.0}, {"date": "2025-02-07", "close": 18.32, "volume": 160828.0}, {"date": "2025-02-10", "close": 18.26, "volume": 188466.0}, {"date": "2025-02-11", "close": 18.15, "volume": 199814.0}, {"date": "2025-02-12", "close": 18.28, "volume": 148763.0}, {"date": "2025-02-13", "close": 17.63, "volume": 173809.0}, {"date": "2025-02-14", "close": 17.36, "volume": 141184.0}, {"date": "2025-02-18", "close": 17.47, "volume": 145404.0}, {"date": "2025-02-19", "close": 17.34, "volume": 203615.0}, {"date": "2025-02-20", "close": 17.12, "volume": 270162.0}, {"date": "2025-02-21", "close": 16.83, "volume": 243967.0}, {"date": "2025-02-24", "close": 17.05, "volume": 171703.0}, {"date": "2025-02-25", "close": 16.51, "volume": 257232.0}, {"date": "2025-02-26", "close": 16.53, "volume": 147561.0}, {"date": "2025-02-27", "close": 15.91, "volume": 433518.0}, {"date": "2025-02-28", "close": 15.9, "volume": 208935.0}, {"date": "2025-03-03", "close": 15.85, "volume": 319178.0}, {"date": "2025-03-04", "close": 16.29, "volume": 317052.0}, {"date": "2025-03-05", "close": 15.91, "volume": 163730.0}, {"date": "2025-03-06", "close": 16.39, "volume": 232657.0}, {"date": "2025-03-07", "close": 16.57, "volume": 162671.0}, {"date": "2025-03-10", "close": 15.7, "volume": 381386.0}, {"date": "2025-03-11", "close": 15.42, "volume": 311450.0}, {"date": "2025-03-12", "close": 15.84, "volume": 238736.0}, {"date": "2025-03-13", "close": 15.85, "volume": 122754.0}, {"date": "2025-03-14", "close": 16.55, "volume": 294011.0}, {"date": "2025-03-17", "close": 16.98, "volume": 260126.0}, {"date": "2025-03-18", "close": 16.64, "volume": 507175.0}, {"date": "2025-03-19", "close": 17.08, "volume": 296533.0}, {"date": "2025-03-20", "close": 17.35, "volume": 318136.0}, {"date": "2025-03-21", "close": 16.72, "volume": 453862.0}, {"date": "2025-03-24", "close": 16.7, "volume": 202343.0}, {"date": "2025-03-25", "close": 16.64, "volume": 188306.0}, {"date": "2025-03-26", "close": 16.66, "volume": 204588.0}, {"date": "2025-03-27", "close": 16.9, "volume": 543517.0}, {"date": "2025-03-28", "close": 17.17, "volume": 300151.0}, {"date": "2025-03-31", "close": 17.06, "volume": 301470.0}, {"date": "2025-04-01", "close": 17.1, "volume": 134062.0}, {"date": "2025-04-02", "close": 17.15, "volume": 139773.0}, {"date": "2025-04-03", "close": 16.18, "volume": 315976.0}, {"date": "2025-04-04", "close": 13.81, "volume": 1275076.0}, {"date": "2025-04-07", "close": 14.89, "volume": 1095403.0}, {"date": "2025-04-08", "close": 14.0, "volume": 473768.0}, {"date": "2025-04-09", "close": 15.15, "volume": 702511.0}, {"date": "2025-04-10", "close": 14.54, "volume": 360928.0}, {"date": "2025-04-11", "close": 15.96, "volume": 525018.0}, {"date": "2025-04-14", "close": 15.73, "volume": 306263.0}, {"date": "2025-04-15", "close": 15.19, "volume": 279796.0}, {"date": "2025-04-16", "close": 15.67, "volume": 257805.0}, {"date": "2025-04-17", "close": 16.22, "volume": 284909.0}, {"date": "2025-04-21", "close": 15.6, "volume": 188462.0}, {"date": "2025-04-22", "close": 15.38, "volume": 179731.0}, {"date": "2025-04-23", "close": 15.66, "volume": 221488.0}, {"date": "2025-04-24", "close": 16.4, "volume": 210623.0}, {"date": "2025-04-25", "close": 16.88, "volume": 291079.0}, {"date": "2025-04-28", "close": 16.74, "volume": 230009.0}, {"date": "2025-04-29", "close": 16.96, "volume": 190647.0}, {"date": "2025-04-30", "close": 16.72, "volume": 255294.0}, {"date": "2025-05-01", "close": 16.75, "volume": 211337.0}, {"date": "2025-05-02", "close": 17.07, "volume": 222500.0}, {"date": "2025-05-05", "close": 17.61, "volume": 462805.0}, {"date": "2025-05-06", "close": 17.45, "volume": 288148.0}, {"date": "2025-05-07", "close": 17.31, "volume": 311718.0}, {"date": "2025-05-08", "close": 17.19, "volume": 180631.0}, {"date": "2025-05-09", "close": 17.54, "volume": 173843.0}, {"date": "2025-05-12", "close": 17.69, "volume": 283669.0}, {"date": "2025-05-13", "close": 18.13, "volume": 293458.0}, {"date": "2025-05-14", "close": 18.21, "volume": 294033.0}, {"date": "2025-05-15", "close": 18.2, "volume": 142805.0}, {"date": "2025-05-16", "close": 18.46, "volume": 323228.0}, {"date": "2025-05-19", "close": 18.31, "volume": 158738.0}, {"date": "2025-05-20", "close": 18.16, "volume": 143301.0}, {"date": "2025-05-21", "close": 17.92, "volume": 212930.0}, {"date": "2025-05-22", "close": 17.29, "volume": 268011.0}, {"date": "2025-05-23", "close": 17.93, "volume": 244053.0}, {"date": "2025-05-27", "close": 18.28, "volume": 189983.0}, {"date": "2025-05-28", "close": 17.88, "volume": 208315.0}, {"date": "2025-05-29", "close": 17.82, "volume": 178820.0}, {"date": "2025-05-30", "close": 18.16, "volume": 221176.0}, {"date": "2025-06-02", "close": 18.04, "volume": 138076.0}, {"date": "2025-06-03", "close": 17.86, "volume": 373281.0}, {"date": "2025-06-04", "close": 18.1, "volume": 423646.0}, {"date": "2025-06-05", "close": 18.08, "volume": 206217.0}, {"date": "2025-06-06", "close": 17.75, "volume": 223097.0}, {"date": "2025-06-09", "close": 17.57, "volume": 398356.0}, {"date": "2025-06-10", "close": 17.63, "volume": 428534.0}, {"date": "2025-06-11", "close": 18.18, "volume": 392847.0}, {"date": "2025-06-12", "close": 18.55, "volume": 399518.0}, {"date": "2025-06-13", "close": 19.64, "volume": 595229.0}, {"date": "2025-06-16", "close": 18.89, "volume": 402446.0}, {"date": "2025-06-17", "close": 20.54, "volume": 1028094.0}, {"date": "2025-06-18", "close": 21.24, "volume": 977999.0}, {"date": "2025-06-20", "close": 20.72, "volume": 542135.0}, {"date": "2025-06-23", "close": 20.34, "volume": 716787.0}, {"date": "2025-06-24", "close": 19.47, "volume": 370784.0}, {"date": "2025-06-25", "close": 20.11, "volume": 557276.0}, {"date": "2025-06-26", "close": 20.21, "volume": 448231.0}, {"date": "2025-06-27", "close": 19.77, "volume": 435467.0}, {"date": "2025-06-30", "close": 19.19, "volume": 309246.0}, {"date": "2025-07-01", "close": 19.51, "volume": 429850.0}, {"date": "2025-07-02", "close": 20.04, "volume": 420340.0}, {"date": "2025-07-03", "close": 20.51, "volume": 267728.0}, {"date": "2025-07-07", "close": 20.73, "volume": 275182.0}, {"date": "2025-07-08", "close": 20.61, "volume": 242985.0}, {"date": "2025-07-09", "close": 20.17, "volume": 382645.0}, {"date": "2025-07-10", "close": 20.4, "volume": 321002.0}, {"date": "2025-07-11", "close": 20.76, "volume": 284575.0}, {"date": "2025-07-14", "close": 19.47, "volume": 443930.0}, {"date": "2025-07-15", "close": 18.95, "volume": 327274.0}, {"date": "2025-07-16", "close": 19.13, "volume": 250703.0}, {"date": "2025-07-17", "close": 19.45, "volume": 290745.0}, {"date": "2025-07-18", "close": 19.05, "volume": 232656.0}, {"date": "2025-07-21", "close": 18.89, "volume": 213429.0}, {"date": "2025-07-22", "close": 19.4, "volume": 311850.0}, {"date": "2025-07-23", "close": 20.06, "volume": 349220.0}, {"date": "2025-07-24", "close": 19.79, "volume": 219255.0}, {"date": "2025-07-25", "close": 19.4, "volume": 175283.0}, {"date": "2025-07-28", "close": 19.8, "volume": 265577.0}, {"date": "2025-07-29", "close": 19.94, "volume": 293625.0}, {"date": "2025-07-30", "close": 19.74, "volume": 161729.0}, {"date": "2025-07-31", "close": 19.3, "volume": 165599.0}, {"date": "2025-08-01", "close": 19.45, "volume": 260010.0}, {"date": "2025-08-04", "close": 20.05, "volume": 173979.0}, {"date": "2025-08-05", "close": 21.06, "volume": 424857.0}, {"date": "2025-08-06", "close": 20.9, "volume": 426434.0}, {"date": "2025-08-07", "close": 20.54, "volume": 252481.0}, {"date": "2025-08-08", "close": 20.27, "volume": 215021.0}, {"date": "2025-08-11", "close": 19.77, "volume": 181488.0}, {"date": "2025-08-12", "close": 19.93, "volume": 198878.0}, {"date": "2025-08-13", "close": 20.42, "volume": 177282.0}, {"date": "2025-08-14", "close": 19.99, "volume": 171893.0}, {"date": "2025-08-15", "close": 20.43, "volume": 168651.0}, {"date": "2025-08-18", "close": 20.78, "volume": 194625.0}, {"date": "2025-08-19", "close": 19.96, "volume": 342267.0}, {"date": "2025-08-20", "close": 20.28, "volume": 253771.0}, {"date": "2025-08-21", "close": 21.26, "volume": 418069.0}, {"date": "2025-08-22", "close": 21.4, "volume": 458543.0}, {"date": "2025-08-25", "close": 21.69, "volume": 382186.0}, {"date": "2025-08-26", "close": 21.59, "volume": 364940.0}, {"date": "2025-08-27", "close": 21.79, "volume": 374510.0}, {"date": "2025-08-28", "close": 21.78, "volume": 318647.0}, {"date": "2025-08-29", "close": 22.25, "volume": 1013082.0}, {"date": "2025-09-02", "close": 21.76, "volume": 635167.0}, {"date": "2025-09-03", "close": 21.71, "volume": 810106.0}, {"date": "2025-09-04", "close": 21.43, "volume": 593599.0}, {"date": "2025-09-05", "close": 22.22, "volume": 461542.0}, {"date": "2025-09-08", "close": 22.91, "volume": 679848.0}, {"date": "2025-09-09", "close": 22.43, "volume": 525360.0}, {"date": "2025-09-10", "close": 21.51, "volume": 706882.0}, {"date": "2025-09-11", "close": 21.9, "volume": 623742.0}, {"date": "2025-09-12", "close": 22.29, "volume": 536779.0}, {"date": "2025-09-15", "close": 23.34, "volume": 534156.0}, {"date": "2025-09-16", "close": 22.93, "volume": 302823.0}, {"date": "2025-09-17", "close": 23.26, "volume": 505263.0}, {"date": "2025-09-18", "close": 23.2, "volume": 246476.0}, {"date": "2025-09-19", "close": 22.72, "volume": 320851.0}, {"date": "2025-09-22", "close": 22.68, "volume": 313987.0}, {"date": "2025-09-23", "close": 23.43, "volume": 369242.0}, {"date": "2025-09-24", "close": 23.2, "volume": 181134.0}, {"date": "2025-09-25", "close": 22.93, "volume": 200633.0}, {"date": "2025-09-26", "close": 22.84, "volume": 215891.0}, {"date": "2025-09-29", "close": 22.48, "volume": 287592.0}, {"date": "2025-09-30", "close": 22.22, "volume": 203353.0}, {"date": "2025-10-01", "close": 22.28, "volume": 226146.0}, {"date": "2025-10-02", "close": 21.81, "volume": 211376.0}, {"date": "2025-10-03", "close": 22.21, "volume": 214380.0}, {"date": "2025-10-06", "close": 21.8, "volume": 296525.0}, {"date": "2025-10-07", "close": 21.36, "volume": 273425.0}, {"date": "2025-10-08", "close": 21.26, "volume": 235201.0}, {"date": "2025-10-09", "close": 21.5, "volume": 207638.0}, {"date": "2025-10-10", "close": 21.04, "volume": 301452.0}, {"date": "2025-10-13", "close": 21.27, "volume": 296848.0}, {"date": "2025-10-14", "close": 21.14, "volume": 294439.0}, {"date": "2025-10-15", "close": 21.67, "volume": 333767.0}, {"date": "2025-10-16", "close": 21.81, "volume": 218295.0}, {"date": "2025-10-17", "close": 22.37, "volume": 243821.0}, {"date": "2025-10-20", "close": 22.5, "volume": 184155.0}, {"date": "2025-10-21", "close": 22.19, "volume": 266522.0}, {"date": "2025-10-22", "close": 22.99, "volume": 188151.0}, {"date": "2025-10-23", "close": 23.97, "volume": 526519.0}, {"date": "2025-10-24", "close": 23.3, "volume": 277297.0}, {"date": "2025-10-27", "close": 23.29, "volume": 161270.0}, {"date": "2025-10-28", "close": 23.71, "volume": 207492.0}, {"date": "2025-10-29", "close": 24.03, "volume": 227633.0}, {"date": "2025-10-30", "close": 23.87, "volume": 202571.0}, {"date": "2025-10-31", "close": 24.38, "volume": 231498.0}, {"date": "2025-11-03", "close": 24.29, "volume": 151263.0}, {"date": "2025-11-04", "close": 23.74, "volume": 168140.0}, {"date": "2025-11-05", "close": 23.93, "volume": 157048.0}, {"date": "2025-11-06", "close": 24.44, "volume": 224231.0}, {"date": "2025-11-07", "close": 24.65, "volume": 197525.0}, {"date": "2025-11-10", "close": 24.99, "volume": 273208.0}, {"date": "2025-11-11", "close": 24.85, "volume": 170295.0}, {"date": "2025-11-12", "close": 25.29, "volume": 193385.0}, {"date": "2025-11-13", "close": 25.41, "volume": 353499.0}, {"date": "2025-11-14", "close": 25.46, "volume": 164336.0}, {"date": "2025-11-17", "close": 25.39, "volume": 280241.0}, {"date": "2025-11-18", "close": 25.53, "volume": 376228.0}, {"date": "2025-11-19", "close": 25.24, "volume": 348567.0}, {"date": "2025-11-20", "close": 25.02, "volume": 789485.0}, {"date": "2025-11-21", "close": 24.65, "volume": 664836.0}, {"date": "2025-11-24", "close": 24.9, "volume": 499886.0}, {"date": "2025-11-25", "close": 24.4, "volume": 392987.0}, {"date": "2025-11-26", "close": 24.2, "volume": 283837.0}, {"date": "2025-11-28", "close": 24.49, "volume": 129374.0}, {"date": "2025-12-01", "close": 24.17, "volume": 297994.0}, {"date": "2025-12-02", "close": 24.49, "volume": 195641.0}, {"date": "2025-12-03", "close": 24.7, "volume": 165022.0}, {"date": "2025-12-04", "close": 24.5, "volume": 149166.0}, {"date": "2025-12-05", "close": 24.74, "volume": 167567.0}, {"date": "2025-12-08", "close": 24.6, "volume": 173235.0}, {"date": "2025-12-09", "close": 24.01, "volume": 234424.0}, {"date": "2025-12-10", "close": 23.76, "volume": 230271.0}, {"date": "2025-12-11", "close": 23.7, "volume": 286036.0}, {"date": "2025-12-12", "close": 23.47, "volume": 269056.0}, {"date": "2025-12-15", "close": 23.1, "volume": 244029.0}, {"date": "2025-12-16", "close": 22.61, "volume": 288328.0}, {"date": "2025-12-17", "close": 22.75, "volume": 225925.0}, {"date": "2025-12-18", "close": 22.13, "volume": 278668.0}, {"date": "2025-12-19", "close": 22.03, "volume": 325771.0}, {"date": "2025-12-22", "close": 22.45, "volume": 253417.0}, {"date": "2025-12-23", "close": 22.21, "volume": 302465.0}, {"date": "2025-12-24", "close": 22.23, "volume": 81563.0}, {"date": "2025-12-26", "close": 22.5, "volume": 178537.0}, {"date": "2025-12-29", "close": 22.62, "volume": 210229.0}, {"date": "2025-12-30", "close": 22.22, "volume": 137496.0}, {"date": "2025-12-31", "close": 22.42, "volume": 179204.0}, {"date": "2026-01-02", "close": 21.89, "volume": 370499.0}, {"date": "2026-01-05", "close": 21.71, "volume": 232323.0}, {"date": "2026-01-06", "close": 22.28, "volume": 262957.0}, {"date": "2026-01-07", "close": 24.0, "volume": 538248.0}, {"date": "2026-01-08", "close": 25.09, "volume": 807755.0}, {"date": "2026-01-09", "close": 25.15, "volume": 426900.0}, {"date": "2026-01-12", "close": 24.86, "volume": 374348.0}, {"date": "2026-01-13", "close": 25.48, "volume": 419233.0}, {"date": "2026-01-14", "close": 26.02, "volume": 437770.0}, {"date": "2026-01-15", "close": 25.6, "volume": 316129.0}, {"date": "2026-01-16", "close": 25.52, "volume": 425380.0}, {"date": "2026-01-20", "close": 25.32, "volume": 219706.0}, {"date": "2026-01-21", "close": 25.7, "volume": 228625.0}, {"date": "2026-01-22", "close": 25.16, "volume": 315858.0}, {"date": "2026-01-23", "close": 25.99, "volume": 351380.0}, {"date": "2026-01-26", "close": 26.24, "volume": 289931.0}, {"date": "2026-01-27", "close": 26.47, "volume": 257733.0}, {"date": "2026-01-28", "close": 27.14, "volume": 421485.0}, {"date": "2026-01-29", "close": 27.01, "volume": 226069.0}, {"date": "2026-01-30", "close": 27.17, "volume": 382429.0}, {"date": "2026-02-02", "close": 27.05, "volume": 178879.0}, {"date": "2026-02-03", "close": 27.26, "volume": 241865.0}, {"date": "2026-02-04", "close": 26.32, "volume": 241277.0}, {"date": "2026-02-05", "close": 26.1, "volume": 196397.0}, {"date": "2026-02-06", "close": 26.99, "volume": 228056.0}, {"date": "2026-02-09", "close": 27.31, "volume": 193178.0}, {"date": "2026-02-10", "close": 27.53, "volume": 282073.0}, {"date": "2026-02-11", "close": 27.89, "volume": 349439.0}, {"date": "2026-02-12", "close": 27.19, "volume": 260754.0}, {"date": "2026-02-13", "close": 28.32, "volume": 360078.0}, {"date": "2026-02-17", "close": 28.58, "volume": 204529.0}, {"date": "2026-02-18", "close": 29.73, "volume": 330104.0}, {"date": "2026-02-19", "close": 30.35, "volume": 369543.0}, {"date": "2026-02-20", "close": 31.15, "volume": 442149.0}, {"date": "2026-02-23", "close": 31.79, "volume": 309694.0}, {"date": "2026-02-24", "close": 32.82, "volume": 712027.0}, {"date": "2026-02-25", "close": 33.11, "volume": 592308.0}, {"date": "2026-02-26", "close": 34.43, "volume": 1037121.0}, {"date": "2026-02-27", "close": 35.3, "volume": 638702.0}, {"date": "2026-03-02", "close": 37.05, "volume": 886259.0}, {"date": "2026-03-03", "close": 36.32, "volume": 726911.0}, {"date": "2026-03-04", "close": 35.97, "volume": 615722.0}, {"date": "2026-03-05", "close": 34.95, "volume": 631638.0}, {"date": "2026-03-06", "close": 34.75, "volume": 588299.0}, {"date": "2026-03-09", "close": 37.09, "volume": 1497332.0}, {"date": "2026-03-10", "close": 37.76, "volume": 1206320.0}, {"date": "2026-03-11", "close": 37.16, "volume": 1218010.0}, {"date": "2026-03-12", "close": 34.81, "volume": 909717.0}, {"date": "2026-03-13", "close": 33.75, "volume": 799825.0}, {"date": "2026-03-16", "close": 34.89, "volume": 695931.0}, {"date": "2026-03-17", "close": 34.86, "volume": 546237.0}, {"date": "2026-03-18", "close": 35.77, "volume": 583331.0}, {"date": "2026-03-19", "close": 36.29, "volume": 317199.0}, {"date": "2026-03-20", "close": 35.68, "volume": 338748.0}, {"date": "2026-03-23", "close": 38.04, "volume": 1074052.0}, {"date": "2026-03-24", "close": 39.53, "volume": 720083.0}, {"date": "2026-03-25", "close": 38.22, "volume": 416368.0}, {"date": "2026-03-26", "close": 38.17, "volume": 300879.0}, {"date": "2026-03-27", "close": 38.14, "volume": 433903.0}, {"date": "2026-03-30", "close": 38.0, "volume": 292655.0}, {"date": "2026-03-31", "close": 39.46, "volume": 516460.0}, {"date": "2026-04-01", "close": 39.07, "volume": 273797.0}, {"date": "2026-04-02", "close": 40.19, "volume": 537161.0}, {"date": "2026-04-06", "close": 40.71, "volume": 630326.0}, {"date": "2026-04-07", "close": 38.7, "volume": 573390.0}, {"date": "2026-04-08", "close": 39.41, "volume": 473829.0}, {"date": "2026-04-09", "close": 38.35, "volume": 394535.0}, {"date": "2026-04-10", "close": 39.01, "volume": 464903.0}, {"date": "2026-04-13", "close": 39.5, "volume": 347271.0}, {"date": "2026-04-14", "close": 38.38, "volume": 273016.0}, {"date": "2026-04-15", "close": 38.82, "volume": 307207.0}, {"date": "2026-04-16", "close": 38.7, "volume": 248247.0}, {"date": "2026-04-17", "close": 39.4, "volume": 353103.0}, {"date": "2026-04-20", "close": 39.93, "volume": 362540.0}, {"date": "2026-04-21", "close": 38.44, "volume": 329792.0}, {"date": "2026-04-22", "close": 38.35, "volume": 497574.0}, {"date": "2026-04-23", "close": 38.55, "volume": 158341.0}, {"date": "2026-04-24", "close": 39.27, "volume": 150714.0}, {"date": "2026-04-27", "close": 39.8, "volume": 202265.0}, {"date": "2026-04-28", "close": 39.91, "volume": 216855.0}, {"date": "2026-04-29", "close": 40.1, "volume": 199286.0}, {"date": "2026-04-30", "close": 40.68, "volume": 238828.0}, {"date": "2026-05-01", "close": 42.4, "volume": 390988.0}, {"date": "2026-05-04", "close": 42.79, "volume": 517533.0}, {"date": "2026-05-05", "close": 44.01, "volume": 303533.0}, {"date": "2026-05-06", "close": 43.17, "volume": 351669.0}, {"date": "2026-05-07", "close": 44.0, "volume": 326589.0}, {"date": "2026-05-08", "close": 43.8, "volume": 303449.0}, {"date": "2026-05-11", "close": 43.44, "volume": 202186.0}, {"date": "2026-05-12", "close": 43.31, "volume": 164218.0}, {"date": "2026-05-13", "close": 42.76, "volume": 337132.0}, {"date": "2026-05-14", "close": 42.42, "volume": 217322.0}, {"date": "2026-05-15", "close": 42.55, "volume": 283738.0}, {"date": "2026-05-18", "close": 42.91, "volume": 242829.0}, {"date": "2026-05-19", "close": 42.92, "volume": 288833.0}, {"date": "2026-05-20", "close": 44.11, "volume": 313557.0}, {"date": "2026-05-21", "close": 44.47, "volume": 360993.0}, {"date": "2026-05-22", "close": 42.61, "volume": 574015.0}, {"date": "2026-05-26", "close": 41.92, "volume": 314470.0}, {"date": "2026-05-27", "close": 40.1, "volume": 369689.0}, {"date": "2026-05-28", "close": 38.01, "volume": 588406.0}, {"date": "2026-05-29", "close": 37.58, "volume": 393388.0}, {"date": "2026-06-01", "close": 37.92, "volume": 618361.0}, {"date": "2026-06-02", "close": 37.34, "volume": 498492.0}, {"date": "2026-06-03", "close": 36.92, "volume": 243380.0}, {"date": "2026-06-04", "close": 36.42, "volume": 209215.0}, {"date": "2026-06-05", "close": 37.0, "volume": 250554.0}, {"date": "2026-06-08", "close": 36.83, "volume": 208294.0}, {"date": "2026-06-09", "close": 37.1, "volume": 190367.0}, {"date": "2026-06-10", "close": 37.14, "volume": 162254.0}, {"date": "2026-06-11", "close": 37.11, "volume": 195498.0}, {"date": "2026-06-12", "close": 38.77, "volume": 212829.0}, {"date": "2026-06-15", "close": 38.9, "volume": 537314.0}, {"date": "2026-06-16", "close": 38.52, "volume": 283601.0}, {"date": "2026-06-17", "close": 37.81, "volume": 182495.0}, {"date": "2026-06-18", "close": 38.29, "volume": 302814.0}, {"date": "2026-06-22", "close": 39.72, "volume": 303254.0}, {"date": "2026-06-23", "close": 41.15, "volume": 620107.0}, {"date": "2026-06-24", "close": 39.14, "volume": 375477.0}, {"date": "2026-06-25", "close": 37.68, "volume": 245423.0}, {"date": "2026-06-26", "close": 36.72, "volume": 346793.0}, {"date": "2026-06-29", "close": 35.76, "volume": 351618.0}, {"date": "2026-06-30", "close": 35.37, "volume": 292291.0}, {"date": "2026-07-01", "close": 35.37, "volume": 245566.0}, {"date": "2026-07-02", "close": 37.37, "volume": 255054.0}, {"date": "2026-07-06", "close": 37.86, "volume": 209421.0}, {"date": "2026-07-07", "close": 38.47, "volume": 210707.0}, {"date": "2026-07-08", "close": 39.19, "volume": 300779.0}, {"date": "2026-07-09", "close": 38.22, "volume": 351227.0}, {"date": "2026-07-10", "close": 39.66, "volume": 197471.0}, {"date": "2026-07-13", "close": 38.83, "volume": 208388.0}, {"date": "2026-07-14", "close": 39.75, "volume": 268627.0}, {"date": "2026-07-15", "close": 39.66, "volume": 164668.0}, {"date": "2026-07-16", "close": 39.39, "volume": 156916.0}, {"date": "2026-07-17", "close": 37.62, "volume": 235090.0}, {"date": "2026-07-20", "close": 38.86, "volume": 206272.0}, {"date": "2026-07-21", "close": 40.21, "volume": 208017.0}, {"date": "2026-07-22", "close": 39.45, "volume": 316000.0}, {"date": "2026-07-23", "close": 39.43, "volume": 289389.0}, {"date": "2026-07-24", "close": 39.4, "volume": 191313.0}], "refreshing": true}