{"ticker": "TITN", "overview": {"name": "Titan Machinery Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TITN", "has_prices": true, "as_of": "2026-07-24", "last": 19.98, "prev_close": 18.98, "change": 1.0, "change_pct": 0.05268703898840885, "session_volume": 162860.0, "vwap_5": 19.32487515295349, "vwap_20": 19.299723765037168, "vwap_60": 20.362466514346476, "vwap_250": 18.22526851933095, "high_52w": 24.13, "low_52w": 14.145, "avg_volume_20": 171736.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000191", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ROYCE & ASSOCIATES LP takes a 5% passive stake in TITN", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000191-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "13DG-0000905148-26-002814", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "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": null, "country": "", "headline": "Global X Management CO LLC moves to a 10.16% passive stake in TITN", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002814-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224085}, {"id": "13DG-0000905148-26-002481", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "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": null, "country": "", "headline": "Global X Management CO LLC moves to a 9.59% passive stake in TITN", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002481-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000354204-26-000539", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in TITN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000539-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}, {"id": "13DG-0000102909-26-002486", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Titan Machinery Inc.", "who_key": "Titan Machinery Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Titan Machinery Inc. adjusts its stake in TITN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1409171/0000102909-26-002486-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0000906304-26-000191", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ROYCE & ASSOCIATES LP takes a 5% passive stake in TITN", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000191-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "13DG-0000905148-26-002814", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "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": null, "country": "", "headline": "Global X Management CO LLC moves to a 10.16% passive stake in TITN", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002814-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224085}, {"id": "13DG-0000905148-26-002481", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "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": null, "country": "", "headline": "Global X Management CO LLC moves to a 9.59% passive stake in TITN", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002481-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000354204-26-000539", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in TITN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000539-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}, {"id": "13DG-0000102909-26-002486", "src": "13DG", "ticker": "TITN", "cik": "1409171", "company": "Titan Machinery Inc.", "company_raw": "Titan Machinery Inc.", "who": "Titan Machinery Inc.", "who_key": "Titan Machinery Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Titan Machinery Inc. adjusts its stake in TITN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1409171/0000102909-26-002486-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Titan Machinery Inc. - Common Stock", "new_value": "Titan Machinery Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001409171", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001409171", "applied": 1, "detected_at": "2026-10-28T01:45:37.853268"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TITN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.16, "volume": 111592.0}, {"date": "2021-07-28", "close": 28.08, "volume": 95383.0}, {"date": "2021-07-29", "close": 28.79, "volume": 84588.0}, {"date": "2021-07-30", "close": 28.53, "volume": 80961.0}, {"date": "2021-08-02", "close": 28.25, "volume": 83579.0}, {"date": "2021-08-03", "close": 28.41, "volume": 99248.0}, {"date": "2021-08-04", "close": 27.3, "volume": 84692.0}, {"date": "2021-08-05", "close": 27.61, "volume": 61633.0}, {"date": "2021-08-06", "close": 28.37, "volume": 75925.0}, {"date": "2021-08-09", "close": 27.98, "volume": 114130.0}, {"date": "2021-08-10", "close": 28.91, "volume": 80813.0}, {"date": "2021-08-11", "close": 29.89, "volume": 87262.0}, {"date": "2021-08-12", "close": 29.54, "volume": 66006.0}, {"date": "2021-08-13", "close": 28.95, "volume": 55573.0}, {"date": "2021-08-16", "close": 28.59, "volume": 65193.0}, {"date": "2021-08-17", "close": 28.0, "volume": 117628.0}, {"date": "2021-08-18", "close": 28.3, "volume": 191139.0}, {"date": "2021-08-19", "close": 27.16, "volume": 134594.0}, {"date": "2021-08-20", "close": 27.37, "volume": 133408.0}, {"date": "2021-08-23", "close": 28.76, "volume": 121747.0}, {"date": "2021-08-24", "close": 29.78, "volume": 120701.0}, {"date": "2021-08-25", "close": 29.93, "volume": 171305.0}, {"date": "2021-08-26", "close": 28.98, "volume": 334755.0}, {"date": "2021-08-27", "close": 29.38, "volume": 165596.0}, {"date": "2021-08-30", "close": 28.68, "volume": 205183.0}, {"date": "2021-08-31", "close": 28.72, "volume": 158247.0}, {"date": "2021-09-01", "close": 28.63, "volume": 129951.0}, {"date": "2021-09-02", "close": 28.42, "volume": 162942.0}, {"date": "2021-09-03", "close": 27.85, "volume": 102416.0}, {"date": "2021-09-07", "close": 27.9, "volume": 84238.0}, {"date": "2021-09-08", "close": 27.34, "volume": 116220.0}, {"date": "2021-09-09", "close": 27.14, "volume": 124722.0}, {"date": "2021-09-10", "close": 26.5, "volume": 549200.0}, {"date": "2021-09-13", "close": 26.48, "volume": 180726.0}, {"date": "2021-09-14", "close": 26.19, "volume": 177373.0}, {"date": "2021-09-15", "close": 27.1, "volume": 181846.0}, {"date": "2021-09-16", "close": 26.52, "volume": 108137.0}, {"date": "2021-09-17", "close": 25.96, "volume": 226646.0}, {"date": "2021-09-20", "close": 25.52, "volume": 240430.0}, {"date": "2021-09-21", "close": 24.82, "volume": 99754.0}, {"date": "2021-09-22", "close": 25.42, "volume": 261239.0}, {"date": "2021-09-23", "close": 25.84, "volume": 129126.0}, {"date": "2021-09-24", "close": 25.73, "volume": 64258.0}, {"date": "2021-09-27", "close": 26.7, "volume": 113729.0}, {"date": "2021-09-28", "close": 26.78, "volume": 142262.0}, {"date": "2021-09-29", "close": 26.65, "volume": 63928.0}, {"date": "2021-09-30", "close": 25.91, "volume": 185977.0}, {"date": "2021-10-01", "close": 26.66, "volume": 83477.0}, {"date": "2021-10-04", "close": 26.91, "volume": 111096.0}, {"date": "2021-10-05", "close": 27.28, "volume": 128959.0}, {"date": "2021-10-06", "close": 26.75, "volume": 76759.0}, {"date": "2021-10-07", "close": 27.67, "volume": 106372.0}, {"date": "2021-10-08", "close": 27.02, "volume": 296411.0}, {"date": "2021-10-11", "close": 26.015, "volume": 92985.0}, {"date": "2021-10-12", "close": 27.3, "volume": 163168.0}, {"date": "2021-10-13", "close": 26.87, "volume": 75414.0}, {"date": "2021-10-14", "close": 27.41, "volume": 105221.0}, {"date": "2021-10-15", "close": 27.35, "volume": 85665.0}, {"date": "2021-10-18", "close": 27.16, "volume": 70650.0}, {"date": "2021-10-19", "close": 27.16, "volume": 80041.0}, {"date": "2021-10-20", "close": 28.57, "volume": 169366.0}, {"date": "2021-10-21", "close": 28.76, "volume": 110175.0}, {"date": "2021-10-22", "close": 28.4, "volume": 76844.0}, {"date": "2021-10-25", "close": 28.97, "volume": 103560.0}, {"date": "2021-10-26", "close": 27.84, "volume": 108823.0}, {"date": "2021-10-27", "close": 27.32, "volume": 73722.0}, {"date": "2021-10-28", "close": 28.01, "volume": 55071.0}, {"date": "2021-10-29", "close": 28.42, "volume": 113141.0}, {"date": "2021-11-01", "close": 29.15, "volume": 148218.0}, {"date": "2021-11-02", "close": 29.49, "volume": 78712.0}, {"date": "2021-11-03", "close": 30.46, "volume": 104503.0}, {"date": "2021-11-04", "close": 29.85, "volume": 113966.0}, {"date": "2021-11-05", "close": 30.91, "volume": 126771.0}, {"date": "2021-11-08", "close": 31.59, "volume": 115306.0}, {"date": "2021-11-09", "close": 31.51, "volume": 92691.0}, {"date": "2021-11-10", "close": 31.28, "volume": 49724.0}, {"date": "2021-11-11", "close": 32.08, "volume": 180692.0}, {"date": "2021-11-12", "close": 32.69, "volume": 111580.0}, {"date": "2021-11-15", "close": 33.35, "volume": 175996.0}, {"date": "2021-11-16", "close": 34.47, "volume": 164425.0}, {"date": "2021-11-17", "close": 33.48, "volume": 126760.0}, {"date": "2021-11-18", "close": 34.35, "volume": 143419.0}, {"date": "2021-11-19", "close": 34.07, "volume": 178970.0}, {"date": "2021-11-22", "close": 35.26, "volume": 509628.0}, {"date": "2021-11-23", "close": 38.29, "volume": 759864.0}, {"date": "2021-11-24", "close": 34.94, "volume": 524769.0}, {"date": "2021-11-26", "close": 33.85, "volume": 177101.0}, {"date": "2021-11-29", "close": 33.43, "volume": 309921.0}, {"date": "2021-11-30", "close": 33.24, "volume": 220998.0}, {"date": "2021-12-01", "close": 31.39, "volume": 295497.0}, {"date": "2021-12-02", "close": 32.95, "volume": 137256.0}, {"date": "2021-12-03", "close": 32.2, "volume": 139265.0}, {"date": "2021-12-06", "close": 33.13, "volume": 150776.0}, {"date": "2021-12-07", "close": 33.76, "volume": 124711.0}, {"date": "2021-12-08", "close": 33.94, "volume": 97664.0}, {"date": "2021-12-09", "close": 33.65, "volume": 190640.0}, {"date": "2021-12-10", "close": 33.84, "volume": 120830.0}, {"date": "2021-12-13", "close": 32.68, "volume": 191398.0}, {"date": "2021-12-14", "close": 32.91, "volume": 217931.0}, {"date": "2021-12-15", "close": 33.08, "volume": 214523.0}, {"date": "2021-12-16", "close": 33.02, "volume": 340468.0}, {"date": "2021-12-17", "close": 31.91, "volume": 264519.0}, {"date": "2021-12-20", "close": 31.2, "volume": 252160.0}, {"date": "2021-12-21", "close": 31.8, "volume": 164991.0}, {"date": "2021-12-22", "close": 31.8, "volume": 102006.0}, {"date": "2021-12-23", "close": 32.18, "volume": 95921.0}, {"date": "2021-12-27", "close": 33.28, "volume": 194844.0}, {"date": "2021-12-28", "close": 33.58, "volume": 138260.0}, {"date": "2021-12-29", "close": 33.79, "volume": 176715.0}, {"date": "2021-12-30", "close": 33.72, "volume": 77083.0}, {"date": "2021-12-31", "close": 33.69, "volume": 138986.0}, {"date": "2022-01-03", "close": 33.96, "volume": 162071.0}, {"date": "2022-01-04", "close": 35.39, "volume": 132356.0}, {"date": "2022-01-05", "close": 33.9, "volume": 118198.0}, {"date": "2022-01-06", "close": 34.14, "volume": 112186.0}, {"date": "2022-01-07", "close": 33.45, "volume": 133122.0}, {"date": "2022-01-10", "close": 32.42, "volume": 136412.0}, {"date": "2022-01-11", "close": 32.61, "volume": 106422.0}, {"date": "2022-01-12", "close": 32.73, "volume": 114243.0}, {"date": "2022-01-13", "close": 33.71, "volume": 183117.0}, {"date": "2022-01-14", "close": 34.04, "volume": 150599.0}, {"date": "2022-01-18", "close": 33.46, "volume": 134353.0}, {"date": "2022-01-19", "close": 31.88, "volume": 179216.0}, {"date": "2022-01-20", "close": 30.91, "volume": 178156.0}, {"date": "2022-01-21", "close": 30.03, "volume": 169160.0}, {"date": "2022-01-24", "close": 30.62, "volume": 264313.0}, {"date": "2022-01-25", "close": 30.0, "volume": 110339.0}, {"date": "2022-01-26", "close": 30.23, "volume": 226403.0}, {"date": "2022-01-27", "close": 29.44, "volume": 138689.0}, {"date": "2022-01-28", "close": 29.45, "volume": 131984.0}, {"date": "2022-01-31", "close": 30.8, "volume": 476781.0}, {"date": "2022-02-01", "close": 31.37, "volume": 139636.0}, {"date": "2022-02-02", "close": 30.57, "volume": 120186.0}, {"date": "2022-02-03", "close": 29.97, "volume": 150341.0}, {"date": "2022-02-04", "close": 29.69, "volume": 167683.0}, {"date": "2022-02-07", "close": 29.77, "volume": 114380.0}, {"date": "2022-02-08", "close": 31.35, "volume": 151084.0}, {"date": "2022-02-09", "close": 31.99, "volume": 97520.0}, {"date": "2022-02-10", "close": 30.97, "volume": 166985.0}, {"date": "2022-02-11", "close": 30.33, "volume": 107656.0}, {"date": "2022-02-14", "close": 30.11, "volume": 68757.0}, {"date": "2022-02-15", "close": 31.47, "volume": 97427.0}, {"date": "2022-02-16", "close": 31.55, "volume": 51399.0}, {"date": "2022-02-17", "close": 30.55, "volume": 69020.0}, {"date": "2022-02-18", "close": 30.62, "volume": 61766.0}, {"date": "2022-02-22", "close": 29.0, "volume": 295390.0}, {"date": "2022-02-23", "close": 28.31, "volume": 126010.0}, {"date": "2022-02-24", "close": 28.13, "volume": 227022.0}, {"date": "2022-02-25", "close": 28.59, "volume": 74942.0}, {"date": "2022-02-28", "close": 28.33, "volume": 161868.0}, {"date": "2022-03-01", "close": 26.86, "volume": 265804.0}, {"date": "2022-03-02", "close": 27.09, "volume": 447387.0}, {"date": "2022-03-03", "close": 28.8, "volume": 201233.0}, {"date": "2022-03-04", "close": 28.29, "volume": 164360.0}, {"date": "2022-03-07", "close": 25.88, "volume": 177531.0}, {"date": "2022-03-08", "close": 25.97, "volume": 188915.0}, {"date": "2022-03-09", "close": 27.16, "volume": 125141.0}, {"date": "2022-03-10", "close": 27.97, "volume": 158095.0}, {"date": "2022-03-11", "close": 27.8, "volume": 96598.0}, {"date": "2022-03-14", "close": 27.65, "volume": 58967.0}, {"date": "2022-03-15", "close": 27.84, "volume": 78439.0}, {"date": "2022-03-16", "close": 28.99, "volume": 123981.0}, {"date": "2022-03-17", "close": 29.87, "volume": 107186.0}, {"date": "2022-03-18", "close": 31.14, "volume": 227401.0}, {"date": "2022-03-21", "close": 33.33, "volume": 241887.0}, {"date": "2022-03-22", "close": 34.25, "volume": 277542.0}, {"date": "2022-03-23", "close": 33.4, "volume": 235129.0}, {"date": "2022-03-24", "close": 29.61, "volume": 816734.0}, {"date": "2022-03-25", "close": 27.56, "volume": 474877.0}, {"date": "2022-03-28", "close": 27.88, "volume": 255963.0}, {"date": "2022-03-29", "close": 29.65, "volume": 288184.0}, {"date": "2022-03-30", "close": 29.35, "volume": 207815.0}, {"date": "2022-03-31", "close": 28.26, "volume": 190479.0}, {"date": "2022-04-01", "close": 27.85, "volume": 219474.0}, {"date": "2022-04-04", "close": 27.98, "volume": 181579.0}, {"date": "2022-04-05", "close": 26.07, "volume": 176153.0}, {"date": "2022-04-06", "close": 25.33, "volume": 171131.0}, {"date": "2022-04-07", "close": 25.47, "volume": 140596.0}, {"date": "2022-04-08", "close": 24.71, "volume": 140560.0}, {"date": "2022-04-11", "close": 24.78, "volume": 127217.0}, {"date": "2022-04-12", "close": 25.62, "volume": 144188.0}, {"date": "2022-04-13", "close": 26.01, "volume": 75765.0}, {"date": "2022-04-14", "close": 25.9, "volume": 136668.0}, {"date": "2022-04-18", "close": 25.87, "volume": 123930.0}, {"date": "2022-04-19", "close": 26.59, "volume": 88410.0}, {"date": "2022-04-20", "close": 26.53, "volume": 111297.0}, {"date": "2022-04-21", "close": 26.52, "volume": 122577.0}, {"date": "2022-04-22", "close": 25.91, "volume": 150891.0}, {"date": "2022-04-25", "close": 25.8, "volume": 188339.0}, {"date": "2022-04-26", "close": 24.47, "volume": 182416.0}, {"date": "2022-04-27", "close": 23.89, "volume": 217344.0}, {"date": "2022-04-28", "close": 24.17, "volume": 221196.0}, {"date": "2022-04-29", "close": 23.58, "volume": 144658.0}, {"date": "2022-05-02", "close": 24.02, "volume": 114129.0}, {"date": "2022-05-03", "close": 24.61, "volume": 123227.0}, {"date": "2022-05-04", "close": 25.37, "volume": 207582.0}, {"date": "2022-05-05", "close": 24.15, "volume": 117343.0}, {"date": "2022-05-06", "close": 23.79, "volume": 89896.0}, {"date": "2022-05-09", "close": 23.2, "volume": 98239.0}, {"date": "2022-05-10", "close": 23.02, "volume": 110251.0}, {"date": "2022-05-11", "close": 22.34, "volume": 86944.0}, {"date": "2022-05-12", "close": 22.62, "volume": 101679.0}, {"date": "2022-05-13", "close": 23.24, "volume": 159391.0}, {"date": "2022-05-16", "close": 23.64, "volume": 127394.0}, {"date": "2022-05-17", "close": 24.61, "volume": 132904.0}, {"date": "2022-05-18", "close": 23.43, "volume": 101708.0}, {"date": "2022-05-19", "close": 23.6, "volume": 108030.0}, {"date": "2022-05-20", "close": 22.93, "volume": 179163.0}, {"date": "2022-05-23", "close": 23.99, "volume": 124452.0}, {"date": "2022-05-24", "close": 23.56, "volume": 261152.0}, {"date": "2022-05-25", "close": 24.9, "volume": 158187.0}, {"date": "2022-05-26", "close": 26.81, "volume": 208974.0}, {"date": "2022-05-27", "close": 27.44, "volume": 233833.0}, {"date": "2022-05-31", "close": 26.41, "volume": 485374.0}, {"date": "2022-06-01", "close": 26.23, "volume": 150298.0}, {"date": "2022-06-02", "close": 27.26, "volume": 122239.0}, {"date": "2022-06-03", "close": 26.84, "volume": 78157.0}, {"date": "2022-06-06", "close": 27.69, "volume": 140881.0}, {"date": "2022-06-07", "close": 27.33, "volume": 121770.0}, {"date": "2022-06-08", "close": 26.94, "volume": 92813.0}, {"date": "2022-06-09", "close": 26.9, "volume": 96146.0}, {"date": "2022-06-10", "close": 25.35, "volume": 94101.0}, {"date": "2022-06-13", "close": 23.97, "volume": 205369.0}, {"date": "2022-06-14", "close": 25.24, "volume": 190208.0}, {"date": "2022-06-15", "close": 25.31, "volume": 172425.0}, {"date": "2022-06-16", "close": 24.29, "volume": 246504.0}, {"date": "2022-06-17", "close": 23.98, "volume": 353637.0}, {"date": "2022-06-21", "close": 23.48, "volume": 208050.0}, {"date": "2022-06-22", "close": 23.69, "volume": 194232.0}, {"date": "2022-06-23", "close": 23.17, "volume": 163541.0}, {"date": "2022-06-24", "close": 23.77, "volume": 286870.0}, {"date": "2022-06-27", "close": 24.41, "volume": 133500.0}, {"date": "2022-06-28", "close": 23.95, "volume": 109821.0}, {"date": "2022-06-29", "close": 22.75, "volume": 180826.0}, {"date": "2022-06-30", "close": 22.41, "volume": 195852.0}, {"date": "2022-07-01", "close": 22.72, "volume": 191950.0}, {"date": "2022-07-05", "close": 22.2, "volume": 143531.0}, {"date": "2022-07-06", "close": 21.68, "volume": 130532.0}, {"date": "2022-07-07", "close": 22.74, "volume": 168133.0}, {"date": "2022-07-08", "close": 22.85, "volume": 123969.0}, {"date": "2022-07-11", "close": 24.7, "volume": 385835.0}, {"date": "2022-07-12", "close": 23.65, "volume": 192112.0}, {"date": "2022-07-13", "close": 23.52, "volume": 109283.0}, {"date": "2022-07-14", "close": 23.42, "volume": 107021.0}, {"date": "2022-07-15", "close": 24.09, "volume": 143219.0}, {"date": "2022-07-18", "close": 25.03, "volume": 160157.0}, {"date": "2022-07-19", "close": 25.49, "volume": 149055.0}, {"date": "2022-07-20", "close": 25.8, "volume": 118251.0}, {"date": "2022-07-21", "close": 25.92, "volume": 100674.0}, {"date": "2022-07-22", "close": 25.86, "volume": 97991.0}, {"date": "2022-07-25", "close": 26.01, "volume": 103833.0}, {"date": "2022-07-26", "close": 26.03, "volume": 111011.0}, {"date": "2022-07-27", "close": 26.51, "volume": 137639.0}, {"date": "2022-07-28", "close": 27.1, "volume": 66954.0}, {"date": "2022-07-29", "close": 28.13, "volume": 100129.0}, {"date": "2022-08-01", "close": 28.68, "volume": 118335.0}, {"date": "2022-08-02", "close": 29.11, "volume": 236487.0}, {"date": "2022-08-03", "close": 29.69, "volume": 208857.0}, {"date": "2022-08-04", "close": 29.39, "volume": 161106.0}, {"date": "2022-08-05", "close": 29.56, "volume": 100034.0}, {"date": "2022-08-08", "close": 29.59, "volume": 84635.0}, {"date": "2022-08-09", "close": 29.38, "volume": 66305.0}, {"date": "2022-08-10", "close": 29.9, "volume": 179527.0}, {"date": "2022-08-11", "close": 30.31, "volume": 72282.0}, {"date": "2022-08-12", "close": 30.89, "volume": 99967.0}, {"date": "2022-08-15", "close": 31.52, "volume": 98273.0}, {"date": "2022-08-16", "close": 31.72, "volume": 112868.0}, {"date": "2022-08-17", "close": 32.36, "volume": 113700.0}, {"date": "2022-08-18", "close": 32.285, "volume": 111168.0}, {"date": "2022-08-19", "close": 31.68, "volume": 90594.0}, {"date": "2022-08-22", "close": 30.15, "volume": 201194.0}, {"date": "2022-08-23", "close": 30.79, "volume": 174254.0}, {"date": "2022-08-24", "close": 30.95, "volume": 179377.0}, {"date": "2022-08-25", "close": 32.8, "volume": 685392.0}, {"date": "2022-08-26", "close": 31.97, "volume": 312362.0}, {"date": "2022-08-29", "close": 31.56, "volume": 254122.0}, {"date": "2022-08-30", "close": 31.94, "volume": 249327.0}, {"date": "2022-08-31", "close": 30.78, "volume": 176970.0}, {"date": "2022-09-01", "close": 30.29, "volume": 237789.0}, {"date": "2022-09-02", "close": 30.33, "volume": 113565.0}, {"date": "2022-09-06", "close": 30.12, "volume": 104246.0}, {"date": "2022-09-07", "close": 30.96, "volume": 139818.0}, {"date": "2022-09-08", "close": 30.95, "volume": 214202.0}, {"date": "2022-09-09", "close": 31.74, "volume": 111641.0}, {"date": "2022-09-12", "close": 31.55, "volume": 136890.0}, {"date": "2022-09-13", "close": 29.52, "volume": 152534.0}, {"date": "2022-09-14", "close": 29.84, "volume": 200456.0}, {"date": "2022-09-15", "close": 29.4, "volume": 154568.0}, {"date": "2022-09-16", "close": 28.81, "volume": 293136.0}, {"date": "2022-09-19", "close": 29.19, "volume": 114116.0}, {"date": "2022-09-20", "close": 28.1, "volume": 183256.0}, {"date": "2022-09-21", "close": 28.06, "volume": 173598.0}, {"date": "2022-09-22", "close": 27.46, "volume": 127867.0}, {"date": "2022-09-23", "close": 26.52, "volume": 188809.0}, {"date": "2022-09-26", "close": 26.51, "volume": 142685.0}, {"date": "2022-09-27", "close": 27.63, "volume": 301511.0}, {"date": "2022-09-28", "close": 29.5, "volume": 171206.0}, {"date": "2022-09-29", "close": 27.77, "volume": 210181.0}, {"date": "2022-09-30", "close": 28.26, "volume": 265680.0}, {"date": "2022-10-03", "close": 29.07, "volume": 102426.0}, {"date": "2022-10-04", "close": 30.09, "volume": 112211.0}, {"date": "2022-10-05", "close": 29.79, "volume": 144853.0}, {"date": "2022-10-06", "close": 30.75, "volume": 159946.0}, {"date": "2022-10-07", "close": 29.92, "volume": 150840.0}, {"date": "2022-10-10", "close": 30.65, "volume": 145375.0}, {"date": "2022-10-11", "close": 31.02, "volume": 142132.0}, {"date": "2022-10-12", "close": 30.56, "volume": 125070.0}, {"date": "2022-10-13", "close": 31.61, "volume": 178584.0}, {"date": "2022-10-14", "close": 30.62, "volume": 99537.0}, {"date": "2022-10-17", "close": 31.78, "volume": 88429.0}, {"date": "2022-10-18", "close": 32.45, "volume": 141138.0}, {"date": "2022-10-19", "close": 31.83, "volume": 103329.0}, {"date": "2022-10-20", "close": 31.15, "volume": 84890.0}, {"date": "2022-10-21", "close": 32.36, "volume": 97784.0}, {"date": "2022-10-24", "close": 32.6, "volume": 81828.0}, {"date": "2022-10-25", "close": 33.14, "volume": 135026.0}, {"date": "2022-10-26", "close": 33.0, "volume": 109785.0}, {"date": "2022-10-27", "close": 33.09, "volume": 140701.0}, {"date": "2022-10-28", "close": 34.2, "volume": 104511.0}, {"date": "2022-10-31", "close": 34.38, "volume": 139036.0}, {"date": "2022-11-01", "close": 35.28, "volume": 152686.0}, {"date": "2022-11-02", "close": 34.09, "volume": 100354.0}, {"date": "2022-11-03", "close": 33.8, "volume": 88305.0}, {"date": "2022-11-04", "close": 34.48, "volume": 101328.0}, {"date": "2022-11-07", "close": 34.23, "volume": 95841.0}, {"date": "2022-11-08", "close": 34.55, "volume": 133743.0}, {"date": "2022-11-09", "close": 33.65, "volume": 106742.0}, {"date": "2022-11-10", "close": 35.22, "volume": 125271.0}, {"date": "2022-11-11", "close": 35.61, "volume": 183611.0}, {"date": "2022-11-14", "close": 34.58, "volume": 137759.0}, {"date": "2022-11-15", "close": 34.5, "volume": 161945.0}, {"date": "2022-11-16", "close": 34.07, "volume": 120812.0}, {"date": "2022-11-17", "close": 34.24, "volume": 144964.0}, {"date": "2022-11-18", "close": 34.53, "volume": 108343.0}, {"date": "2022-11-21", "close": 34.49, "volume": 94814.0}, {"date": "2022-11-22", "close": 34.72, "volume": 94590.0}, {"date": "2022-11-23", "close": 34.76, "volume": 102915.0}, {"date": "2022-11-25", "close": 34.66, "volume": 30899.0}, {"date": "2022-11-28", "close": 35.45, "volume": 266555.0}, {"date": "2022-11-29", "close": 34.88, "volume": 263472.0}, {"date": "2022-11-30", "close": 44.03, "volume": 1291937.0}, {"date": "2022-12-01", "close": 42.46, "volume": 633501.0}, {"date": "2022-12-02", "close": 42.45, "volume": 335951.0}, {"date": "2022-12-05", "close": 42.0, "volume": 344266.0}, {"date": "2022-12-06", "close": 39.3, "volume": 596359.0}, {"date": "2022-12-07", "close": 39.96, "volume": 302824.0}, {"date": "2022-12-08", "close": 40.55, "volume": 161614.0}, {"date": "2022-12-09", "close": 39.91, "volume": 181048.0}, {"date": "2022-12-12", "close": 39.62, "volume": 187859.0}, {"date": "2022-12-13", "close": 40.14, "volume": 282586.0}, {"date": "2022-12-14", "close": 40.94, "volume": 307599.0}, {"date": "2022-12-15", "close": 38.54, "volume": 249863.0}, {"date": "2022-12-16", "close": 39.08, "volume": 415303.0}, {"date": "2022-12-19", "close": 38.46, "volume": 213922.0}, {"date": "2022-12-20", "close": 38.12, "volume": 226162.0}, {"date": "2022-12-21", "close": 38.49, "volume": 206213.0}, {"date": "2022-12-22", "close": 38.11, "volume": 250264.0}, {"date": "2022-12-23", "close": 39.23, "volume": 181437.0}, {"date": "2022-12-27", "close": 40.4, "volume": 370666.0}, {"date": "2022-12-28", "close": 39.23, "volume": 155405.0}, {"date": "2022-12-29", "close": 39.84, "volume": 114766.0}, {"date": "2022-12-30", "close": 39.73, "volume": 182781.0}, {"date": "2023-01-03", "close": 39.6, "volume": 273095.0}, {"date": "2023-01-04", "close": 39.67, "volume": 190830.0}, {"date": "2023-01-05", "close": 40.12, "volume": 166715.0}, {"date": "2023-01-06", "close": 41.34, "volume": 336846.0}, {"date": "2023-01-09", "close": 41.1, "volume": 201653.0}, {"date": "2023-01-10", "close": 42.52, "volume": 210851.0}, {"date": "2023-01-11", "close": 41.75, "volume": 182370.0}, {"date": "2023-01-12", "close": 42.2, "volume": 184879.0}, {"date": "2023-01-13", "close": 42.9, "volume": 148105.0}, {"date": "2023-01-17", "close": 42.58, "volume": 158044.0}, {"date": "2023-01-18", "close": 40.81, "volume": 259429.0}, {"date": "2023-01-19", "close": 38.98, "volume": 213914.0}, {"date": "2023-01-20", "close": 40.6, "volume": 182893.0}, {"date": "2023-01-23", "close": 40.89, "volume": 156677.0}, {"date": "2023-01-24", "close": 41.15, "volume": 160332.0}, {"date": "2023-01-25", "close": 41.67, "volume": 95207.0}, {"date": "2023-01-26", "close": 42.59, "volume": 209241.0}, {"date": "2023-01-27", "close": 43.19, "volume": 226896.0}, {"date": "2023-01-30", "close": 43.82, "volume": 423469.0}, {"date": "2023-01-31", "close": 43.94, "volume": 392165.0}, {"date": "2023-02-01", "close": 44.09, "volume": 141536.0}, {"date": "2023-02-02", "close": 44.91, "volume": 303629.0}, {"date": "2023-02-03", "close": 45.8, "volume": 185807.0}, {"date": "2023-02-06", "close": 44.37, "volume": 236395.0}, {"date": "2023-02-07", "close": 44.26, "volume": 163042.0}, {"date": "2023-02-08", "close": 44.02, "volume": 140533.0}, {"date": "2023-02-09", "close": 43.37, "volume": 130285.0}, {"date": "2023-02-10", "close": 43.09, "volume": 132109.0}, {"date": "2023-02-13", "close": 44.3, "volume": 111027.0}, {"date": "2023-02-14", "close": 43.58, "volume": 209139.0}, {"date": "2023-02-15", "close": 44.16, "volume": 127865.0}, {"date": "2023-02-16", "close": 43.66, "volume": 88822.0}, {"date": "2023-02-17", "close": 44.75, "volume": 260409.0}, {"date": "2023-02-21", "close": 43.95, "volume": 238919.0}, {"date": "2023-02-22", "close": 44.48, "volume": 246702.0}, {"date": "2023-02-23", "close": 46.02, "volume": 285153.0}, {"date": "2023-02-24", "close": 45.79, "volume": 176111.0}, {"date": "2023-02-27", "close": 47.02, "volume": 394951.0}, {"date": "2023-02-28", "close": 45.79, "volume": 422807.0}, {"date": "2023-03-01", "close": 45.97, "volume": 195477.0}, {"date": "2023-03-02", "close": 46.49, "volume": 184059.0}, {"date": "2023-03-03", "close": 47.17, "volume": 235911.0}, {"date": "2023-03-06", "close": 46.38, "volume": 211311.0}, {"date": "2023-03-07", "close": 47.46, "volume": 182548.0}, {"date": "2023-03-08", "close": 46.7, "volume": 544957.0}, {"date": "2023-03-09", "close": 46.49, "volume": 259407.0}, {"date": "2023-03-10", "close": 43.43, "volume": 477580.0}, {"date": "2023-03-13", "close": 40.39, "volume": 552040.0}, {"date": "2023-03-14", "close": 41.98, "volume": 311250.0}, {"date": "2023-03-15", "close": 39.56, "volume": 459269.0}, {"date": "2023-03-16", "close": 31.86, "volume": 1851872.0}, {"date": "2023-03-17", "close": 30.15, "volume": 856085.0}, {"date": "2023-03-20", "close": 29.03, "volume": 710154.0}, {"date": "2023-03-21", "close": 28.7, "volume": 799325.0}, {"date": "2023-03-22", "close": 28.02, "volume": 697129.0}, {"date": "2023-03-23", "close": 28.39, "volume": 369849.0}, {"date": "2023-03-24", "close": 28.2, "volume": 276967.0}, {"date": "2023-03-27", "close": 29.39, "volume": 353190.0}, {"date": "2023-03-28", "close": 29.95, "volume": 302124.0}, {"date": "2023-03-29", "close": 30.87, "volume": 579856.0}, {"date": "2023-03-30", "close": 30.02, "volume": 315319.0}, {"date": "2023-03-31", "close": 30.45, "volume": 345775.0}, {"date": "2023-04-03", "close": 30.19, "volume": 572940.0}, {"date": "2023-04-04", "close": 28.13, "volume": 533821.0}, {"date": "2023-04-05", "close": 26.92, "volume": 486722.0}, {"date": "2023-04-06", "close": 26.87, "volume": 231631.0}, {"date": "2023-04-10", "close": 28.58, "volume": 354809.0}, {"date": "2023-04-11", "close": 29.29, "volume": 339297.0}, {"date": "2023-04-12", "close": 28.75, "volume": 424671.0}, {"date": "2023-04-13", "close": 29.28, "volume": 267413.0}, {"date": "2023-04-14", "close": 29.45, "volume": 304844.0}, {"date": "2023-04-17", "close": 31.27, "volume": 523476.0}, {"date": "2023-04-18", "close": 31.61, "volume": 374919.0}, {"date": "2023-04-19", "close": 31.34, "volume": 314027.0}, {"date": "2023-04-20", "close": 31.16, "volume": 236020.0}, {"date": "2023-04-21", "close": 30.68, "volume": 323720.0}, {"date": "2023-04-24", "close": 32.02, "volume": 314634.0}, {"date": "2023-04-25", "close": 31.14, "volume": 264137.0}, {"date": "2023-04-26", "close": 30.95, "volume": 267560.0}, {"date": "2023-04-27", "close": 31.48, "volume": 384307.0}, {"date": "2023-04-28", "close": 31.35, "volume": 220341.0}, {"date": "2023-05-01", "close": 31.25, "volume": 376564.0}, {"date": "2023-05-02", "close": 31.32, "volume": 256555.0}, {"date": "2023-05-03", "close": 31.02, "volume": 175513.0}, {"date": "2023-05-04", "close": 30.5, "volume": 193119.0}, {"date": "2023-05-05", "close": 31.57, "volume": 175640.0}, {"date": "2023-05-08", "close": 32.41, "volume": 221525.0}, {"date": "2023-05-09", "close": 32.64, "volume": 158821.0}, {"date": "2023-05-10", "close": 32.62, "volume": 139291.0}, {"date": "2023-05-11", "close": 32.91, "volume": 150591.0}, {"date": "2023-05-12", "close": 33.23, "volume": 162000.0}, {"date": "2023-05-15", "close": 33.53, "volume": 154434.0}, {"date": "2023-05-16", "close": 32.81, "volume": 149403.0}, {"date": "2023-05-17", "close": 34.29, "volume": 134482.0}, {"date": "2023-05-18", "close": 34.84, "volume": 172253.0}, {"date": "2023-05-19", "close": 34.6, "volume": 203017.0}, {"date": "2023-05-22", "close": 35.12, "volume": 181165.0}, {"date": "2023-05-23", "close": 34.48, "volume": 245200.0}, {"date": "2023-05-24", "close": 34.75, "volume": 231696.0}, {"date": "2023-05-25", "close": 28.3, "volume": 1002062.0}, {"date": "2023-05-26", "close": 27.3, "volume": 526270.0}, {"date": "2023-05-30", "close": 25.57, "volume": 539877.0}, {"date": "2023-05-31", "close": 25.25, "volume": 653324.0}, {"date": "2023-06-01", "close": 26.47, "volume": 366113.0}, {"date": "2023-06-02", "close": 27.87, "volume": 300207.0}, {"date": "2023-06-05", "close": 26.77, "volume": 354563.0}, {"date": "2023-06-06", "close": 28.06, "volume": 365420.0}, {"date": "2023-06-07", "close": 29.62, "volume": 314121.0}, {"date": "2023-06-08", "close": 28.81, "volume": 231051.0}, {"date": "2023-06-09", "close": 27.98, "volume": 207223.0}, {"date": "2023-06-12", "close": 28.14, "volume": 266411.0}, {"date": "2023-06-13", "close": 28.87, "volume": 191360.0}, {"date": "2023-06-14", "close": 28.27, "volume": 157417.0}, {"date": "2023-06-15", "close": 28.49, "volume": 180688.0}, {"date": "2023-06-16", "close": 27.51, "volume": 306390.0}, {"date": "2023-06-20", "close": 28.02, "volume": 145767.0}, {"date": "2023-06-21", "close": 28.84, "volume": 184853.0}, {"date": "2023-06-22", "close": 28.68, "volume": 235606.0}, {"date": "2023-06-23", "close": 28.94, "volume": 337957.0}, {"date": "2023-06-26", "close": 28.85, "volume": 178592.0}, {"date": "2023-06-27", "close": 29.49, "volume": 188715.0}, {"date": "2023-06-28", "close": 29.56, "volume": 139649.0}, {"date": "2023-06-29", "close": 29.11, "volume": 224991.0}, {"date": "2023-06-30", "close": 29.5, "volume": 160539.0}, {"date": "2023-07-03", "close": 30.07, "volume": 95313.0}, {"date": "2023-07-05", "close": 29.18, "volume": 187613.0}, {"date": "2023-07-06", "close": 29.16, "volume": 222892.0}, {"date": "2023-07-07", "close": 29.7, "volume": 258372.0}, {"date": "2023-07-10", "close": 30.3, "volume": 140103.0}, {"date": "2023-07-11", "close": 30.76, "volume": 182873.0}, {"date": "2023-07-12", "close": 30.71, "volume": 254839.0}, {"date": "2023-07-13", "close": 30.78, "volume": 164141.0}, {"date": "2023-07-14", "close": 31.95, "volume": 250148.0}, {"date": "2023-07-17", "close": 31.63, "volume": 161683.0}, {"date": "2023-07-18", "close": 32.12, "volume": 117147.0}, {"date": "2023-07-19", "close": 31.61, "volume": 143478.0}, {"date": "2023-07-20", "close": 31.38, "volume": 88372.0}, {"date": "2023-07-21", "close": 30.59, "volume": 114430.0}, {"date": "2023-07-24", "close": 31.28, "volume": 85190.0}, {"date": "2023-07-25", "close": 32.08, "volume": 153971.0}, {"date": "2023-07-26", "close": 32.05, "volume": 108689.0}, {"date": "2023-07-27", "close": 31.79, "volume": 191710.0}, {"date": "2023-07-28", "close": 31.59, "volume": 157521.0}, {"date": "2023-07-31", "close": 31.92, "volume": 111130.0}, {"date": "2023-08-01", "close": 31.74, "volume": 135813.0}, {"date": "2023-08-02", "close": 31.12, "volume": 135699.0}, {"date": "2023-08-03", "close": 31.13, "volume": 157822.0}, {"date": "2023-08-04", "close": 31.81, "volume": 96776.0}, {"date": "2023-08-07", "close": 32.85, "volume": 120991.0}, {"date": "2023-08-08", "close": 30.99, "volume": 188816.0}, {"date": "2023-08-09", "close": 30.2, "volume": 158168.0}, {"date": "2023-08-10", "close": 30.24, "volume": 177042.0}, {"date": "2023-08-11", "close": 29.9, "volume": 265561.0}, {"date": "2023-08-14", "close": 29.48, "volume": 117333.0}, {"date": "2023-08-15", "close": 29.0, "volume": 146001.0}, {"date": "2023-08-16", "close": 28.59, "volume": 100777.0}, {"date": "2023-08-17", "close": 28.83, "volume": 120665.0}, {"date": "2023-08-18", "close": 29.17, "volume": 193595.0}, {"date": "2023-08-21", "close": 28.62, "volume": 105239.0}, {"date": "2023-08-22", "close": 28.48, "volume": 80609.0}, {"date": "2023-08-23", "close": 28.46, "volume": 142909.0}, {"date": "2023-08-24", "close": 28.56, "volume": 92807.0}, {"date": "2023-08-25", "close": 28.29, "volume": 87059.0}, {"date": "2023-08-28", "close": 28.81, "volume": 111522.0}, {"date": "2023-08-29", "close": 28.7, "volume": 191158.0}, {"date": "2023-08-30", "close": 29.08, "volume": 336989.0}, {"date": "2023-08-31", "close": 31.02, "volume": 832658.0}, {"date": "2023-09-01", "close": 29.61, "volume": 429248.0}, {"date": "2023-09-05", "close": 28.8, "volume": 298992.0}, {"date": "2023-09-06", "close": 29.01, "volume": 260583.0}, {"date": "2023-09-07", "close": 28.67, "volume": 184499.0}, {"date": "2023-09-08", "close": 28.08, "volume": 169022.0}, {"date": "2023-09-11", "close": 28.45, "volume": 155872.0}, {"date": "2023-09-12", "close": 29.14, "volume": 150955.0}, {"date": "2023-09-13", "close": 28.27, "volume": 125340.0}, {"date": "2023-09-14", "close": 28.59, "volume": 132462.0}, {"date": "2023-09-15", "close": 27.48, "volume": 390211.0}, {"date": "2023-09-18", "close": 27.24, "volume": 192343.0}, {"date": "2023-09-19", "close": 26.84, "volume": 204935.0}, {"date": "2023-09-20", "close": 26.77, "volume": 233732.0}, {"date": "2023-09-21", "close": 26.93, "volume": 142761.0}, {"date": "2023-09-22", "close": 26.52, "volume": 157700.0}, {"date": "2023-09-25", "close": 26.28, "volume": 127278.0}, {"date": "2023-09-26", "close": 26.23, "volume": 173514.0}, {"date": "2023-09-27", "close": 26.33, "volume": 178042.0}, {"date": "2023-09-28", "close": 26.74, "volume": 143739.0}, {"date": "2023-09-29", "close": 26.58, "volume": 156795.0}, {"date": "2023-10-02", "close": 26.0, "volume": 173182.0}, {"date": "2023-10-03", "close": 24.87, "volume": 193479.0}, {"date": "2023-10-04", "close": 24.96, "volume": 164179.0}, {"date": "2023-10-05", "close": 24.75, "volume": 136404.0}, {"date": "2023-10-06", "close": 24.96, "volume": 108303.0}, {"date": "2023-10-09", "close": 25.32, "volume": 127502.0}, {"date": "2023-10-10", "close": 25.92, "volume": 95860.0}, {"date": "2023-10-11", "close": 25.69, "volume": 127256.0}, {"date": "2023-10-12", "close": 25.28, "volume": 164148.0}, {"date": "2023-10-13", "close": 25.61, "volume": 188195.0}, {"date": "2023-10-16", "close": 25.58, "volume": 419055.0}, {"date": "2023-10-17", "close": 26.75, "volume": 204480.0}, {"date": "2023-10-18", "close": 25.62, "volume": 243284.0}, {"date": "2023-10-19", "close": 25.12, "volume": 169392.0}, {"date": "2023-10-20", "close": 24.8, "volume": 170764.0}, {"date": "2023-10-23", "close": 24.2, "volume": 187689.0}, {"date": "2023-10-24", "close": 23.35, "volume": 164860.0}, {"date": "2023-10-25", "close": 23.51, "volume": 166644.0}, {"date": "2023-10-26", "close": 23.74, "volume": 190748.0}, {"date": "2023-10-27", "close": 23.64, "volume": 219274.0}, {"date": "2023-10-30", "close": 24.4, "volume": 203595.0}, {"date": "2023-10-31", "close": 24.84, "volume": 188673.0}, {"date": "2023-11-01", "close": 24.92, "volume": 136047.0}, {"date": "2023-11-02", "close": 25.86, "volume": 128108.0}, {"date": "2023-11-03", "close": 26.08, "volume": 181975.0}, {"date": "2023-11-06", "close": 25.61, "volume": 123851.0}, {"date": "2023-11-07", "close": 24.79, "volume": 127500.0}, {"date": "2023-11-08", "close": 24.55, "volume": 86641.0}, {"date": "2023-11-09", "close": 24.26, "volume": 169076.0}, {"date": "2023-11-10", "close": 25.24, "volume": 110586.0}, {"date": "2023-11-13", "close": 25.36, "volume": 115293.0}, {"date": "2023-11-14", "close": 26.43, "volume": 145840.0}, {"date": "2023-11-15", "close": 26.42, "volume": 197845.0}, {"date": "2023-11-16", "close": 26.12, "volume": 244311.0}, {"date": "2023-11-17", "close": 26.2, "volume": 198103.0}, {"date": "2023-11-20", "close": 27.28, "volume": 308061.0}, {"date": "2023-11-21", "close": 26.54, "volume": 116088.0}, {"date": "2023-11-22", "close": 26.6, "volume": 156763.0}, {"date": "2023-11-24", "close": 26.85, "volume": 37233.0}, {"date": "2023-11-27", "close": 26.03, "volume": 153741.0}, {"date": "2023-11-28", "close": 25.12, "volume": 338064.0}, {"date": "2023-11-29", "close": 25.48, "volume": 355256.0}, {"date": "2023-11-30", "close": 22.86, "volume": 961142.0}, {"date": "2023-12-01", "close": 24.63, "volume": 382902.0}, {"date": "2023-12-04", "close": 25.66, "volume": 378621.0}, {"date": "2023-12-05", "close": 24.95, "volume": 433100.0}, {"date": "2023-12-06", "close": 25.75, "volume": 207875.0}, {"date": "2023-12-07", "close": 26.05, "volume": 204088.0}, {"date": "2023-12-08", "close": 26.01, "volume": 161447.0}, {"date": "2023-12-11", "close": 26.39, "volume": 121436.0}, {"date": "2023-12-12", "close": 25.63, "volume": 273226.0}, {"date": "2023-12-13", "close": 26.28, "volume": 653616.0}, {"date": "2023-12-14", "close": 27.03, "volume": 519332.0}, {"date": "2023-12-15", "close": 27.89, "volume": 651927.0}, {"date": "2023-12-18", "close": 28.3, "volume": 228637.0}, {"date": "2023-12-19", "close": 28.69, "volume": 155433.0}, {"date": "2023-12-20", "close": 28.53, "volume": 245819.0}, {"date": "2023-12-21", "close": 28.51, "volume": 130221.0}, {"date": "2023-12-22", "close": 28.52, "volume": 85344.0}, {"date": "2023-12-26", "close": 29.01, "volume": 104989.0}, {"date": "2023-12-27", "close": 29.14, "volume": 100915.0}, {"date": "2023-12-28", "close": 29.12, "volume": 131619.0}, {"date": "2023-12-29", "close": 28.88, "volume": 114764.0}, {"date": "2024-01-02", "close": 28.67, "volume": 122628.0}, {"date": "2024-01-03", "close": 27.8, "volume": 138545.0}, {"date": "2024-01-04", "close": 27.63, "volume": 151313.0}, {"date": "2024-01-05", "close": 27.92, "volume": 205638.0}, {"date": "2024-01-08", "close": 27.9, "volume": 143008.0}, {"date": "2024-01-09", "close": 26.98, "volume": 191605.0}, {"date": "2024-01-10", "close": 27.14, "volume": 179712.0}, {"date": "2024-01-11", "close": 27.33, "volume": 153226.0}, {"date": "2024-01-12", "close": 26.4, "volume": 302433.0}, {"date": "2024-01-16", "close": 25.92, "volume": 207769.0}, {"date": "2024-01-17", "close": 25.38, "volume": 206627.0}, {"date": "2024-01-18", "close": 25.36, "volume": 187235.0}, {"date": "2024-01-19", "close": 25.55, "volume": 171549.0}, {"date": "2024-01-22", "close": 26.83, "volume": 119766.0}, {"date": "2024-01-23", "close": 26.72, "volume": 199026.0}, {"date": "2024-01-24", "close": 26.19, "volume": 185852.0}, {"date": "2024-01-25", "close": 27.48, "volume": 171214.0}, {"date": "2024-01-26", "close": 27.37, "volume": 184355.0}, {"date": "2024-01-29", "close": 27.7, "volume": 181105.0}, {"date": "2024-01-30", "close": 27.33, "volume": 202762.0}, {"date": "2024-01-31", "close": 26.73, "volume": 516150.0}, {"date": "2024-02-01", "close": 27.03, "volume": 134812.0}, {"date": "2024-02-02", "close": 26.81, "volume": 107716.0}, {"date": "2024-02-05", "close": 26.2, "volume": 257555.0}, {"date": "2024-02-06", "close": 26.36, "volume": 141065.0}, {"date": "2024-02-07", "close": 26.57, "volume": 111783.0}, {"date": "2024-02-08", "close": 27.0, "volume": 87027.0}, {"date": "2024-02-09", "close": 27.03, "volume": 134942.0}, {"date": "2024-02-12", "close": 28.09, "volume": 128011.0}, {"date": "2024-02-13", "close": 26.05, "volume": 222514.0}, {"date": "2024-02-14", "close": 26.15, "volume": 112372.0}, {"date": "2024-02-15", "close": 27.12, "volume": 121388.0}, {"date": "2024-02-16", "close": 26.72, "volume": 99299.0}, {"date": "2024-02-20", "close": 25.94, "volume": 176527.0}, {"date": "2024-02-21", "close": 26.08, "volume": 111336.0}, {"date": "2024-02-22", "close": 25.58, "volume": 194681.0}, {"date": "2024-02-23", "close": 25.95, "volume": 233232.0}, {"date": "2024-02-26", "close": 25.5, "volume": 189018.0}, {"date": "2024-02-27", "close": 25.55, "volume": 127360.0}, {"date": "2024-02-28", "close": 25.25, "volume": 93096.0}, {"date": "2024-02-29", "close": 25.23, "volume": 149191.0}, {"date": "2024-03-01", "close": 25.76, "volume": 131924.0}, {"date": "2024-03-04", "close": 25.43, "volume": 125768.0}, {"date": "2024-03-05", "close": 25.04, "volume": 186079.0}, {"date": "2024-03-06", "close": 25.39, "volume": 123604.0}, {"date": "2024-03-07", "close": 25.67, "volume": 106211.0}, {"date": "2024-03-08", "close": 25.17, "volume": 119993.0}, {"date": "2024-03-11", "close": 25.36, "volume": 116599.0}, {"date": "2024-03-12", "close": 25.48, "volume": 207443.0}, {"date": "2024-03-13", "close": 25.57, "volume": 126561.0}, {"date": "2024-03-14", "close": 25.16, "volume": 146379.0}, {"date": "2024-03-15", "close": 25.56, "volume": 294735.0}, {"date": "2024-03-18", "close": 24.94, "volume": 304527.0}, {"date": "2024-03-19", "close": 26.08, "volume": 178139.0}, {"date": "2024-03-20", "close": 26.87, "volume": 196337.0}, {"date": "2024-03-21", "close": 25.06, "volume": 536527.0}, {"date": "2024-03-22", "close": 23.55, "volume": 507170.0}, {"date": "2024-03-25", "close": 23.38, "volume": 241711.0}, {"date": "2024-03-26", "close": 23.4, "volume": 226143.0}, {"date": "2024-03-27", "close": 24.22, "volume": 158556.0}, {"date": "2024-03-28", "close": 24.81, "volume": 192778.0}, {"date": "2024-04-01", "close": 24.0, "volume": 169590.0}, {"date": "2024-04-02", "close": 23.6, "volume": 143425.0}, {"date": "2024-04-03", "close": 23.52, "volume": 210340.0}, {"date": "2024-04-04", "close": 23.65, "volume": 191789.0}, {"date": "2024-04-05", "close": 23.61, "volume": 143931.0}, {"date": "2024-04-08", "close": 23.81, "volume": 81454.0}, {"date": "2024-04-09", "close": 24.31, "volume": 130715.0}, {"date": "2024-04-10", "close": 23.31, "volume": 235626.0}, {"date": "2024-04-11", "close": 23.88, "volume": 221321.0}, {"date": "2024-04-12", "close": 23.39, "volume": 177513.0}, {"date": "2024-04-15", "close": 23.26, "volume": 164673.0}, {"date": "2024-04-16", "close": 23.07, "volume": 205268.0}, {"date": "2024-04-17", "close": 22.79, "volume": 139713.0}, {"date": "2024-04-18", "close": 22.86, "volume": 133123.0}, {"date": "2024-04-19", "close": 23.24, "volume": 132888.0}, {"date": "2024-04-22", "close": 23.01, "volume": 197227.0}, {"date": "2024-04-23", "close": 23.13, "volume": 134888.0}, {"date": "2024-04-24", "close": 22.66, "volume": 246798.0}, {"date": "2024-04-25", "close": 22.61, "volume": 146998.0}, {"date": "2024-04-26", "close": 22.7, "volume": 78276.0}, {"date": "2024-04-29", "close": 22.63, "volume": 114579.0}, {"date": "2024-04-30", "close": 22.26, "volume": 167187.0}, {"date": "2024-05-01", "close": 21.81, "volume": 140789.0}, {"date": "2024-05-02", "close": 22.42, "volume": 136749.0}, {"date": "2024-05-03", "close": 22.82, "volume": 116638.0}, {"date": "2024-05-06", "close": 23.32, "volume": 100456.0}, {"date": "2024-05-07", "close": 23.34, "volume": 85371.0}, {"date": "2024-05-08", "close": 23.62, "volume": 83390.0}, {"date": "2024-05-09", "close": 24.18, "volume": 95625.0}, {"date": "2024-05-10", "close": 23.84, "volume": 103074.0}, {"date": "2024-05-13", "close": 23.4, "volume": 249701.0}, {"date": "2024-05-14", "close": 23.44, "volume": 172694.0}, {"date": "2024-05-15", "close": 23.28, "volume": 402360.0}, {"date": "2024-05-16", "close": 23.28, "volume": 514543.0}, {"date": "2024-05-17", "close": 23.83, "volume": 381651.0}, {"date": "2024-05-20", "close": 23.82, "volume": 336656.0}, {"date": "2024-05-21", "close": 23.45, "volume": 243756.0}, {"date": "2024-05-22", "close": 23.16, "volume": 459131.0}, {"date": "2024-05-23", "close": 19.75, "volume": 1459799.0}, {"date": "2024-05-24", "close": 18.655, "volume": 576583.0}, {"date": "2024-05-28", "close": 17.71, "volume": 702537.0}, {"date": "2024-05-29", "close": 18.36, "volume": 559898.0}, {"date": "2024-05-30", "close": 18.42, "volume": 216174.0}, {"date": "2024-05-31", "close": 18.82, "volume": 224766.0}, {"date": "2024-06-03", "close": 18.2, "volume": 381973.0}, {"date": "2024-06-04", "close": 17.85, "volume": 368543.0}, {"date": "2024-06-05", "close": 17.83, "volume": 393336.0}, {"date": "2024-06-06", "close": 17.87, "volume": 280414.0}, {"date": "2024-06-07", "close": 17.41, "volume": 196820.0}, {"date": "2024-06-10", "close": 17.29, "volume": 194296.0}, {"date": "2024-06-11", "close": 17.36, "volume": 155776.0}, {"date": "2024-06-12", "close": 17.4, "volume": 219740.0}, {"date": "2024-06-13", "close": 16.86, "volume": 194099.0}, {"date": "2024-06-14", "close": 16.5, "volume": 230058.0}, {"date": "2024-06-17", "close": 16.35, "volume": 204712.0}, {"date": "2024-06-18", "close": 16.28, "volume": 152611.0}, {"date": "2024-06-20", "close": 16.11, "volume": 156423.0}, {"date": "2024-06-21", "close": 16.16, "volume": 317898.0}, {"date": "2024-06-24", "close": 16.04, "volume": 198289.0}, {"date": "2024-06-25", "close": 16.06, "volume": 292619.0}, {"date": "2024-06-26", "close": 16.24, "volume": 271037.0}, {"date": "2024-06-27", "close": 15.98, "volume": 239340.0}, {"date": "2024-06-28", "close": 15.9, "volume": 547747.0}, {"date": "2024-07-01", "close": 15.23, "volume": 408126.0}, {"date": "2024-07-02", "close": 15.1, "volume": 531622.0}, {"date": "2024-07-03", "close": 15.28, "volume": 121354.0}, {"date": "2024-07-05", "close": 15.09, "volume": 349150.0}, {"date": "2024-07-08", "close": 15.28, "volume": 180917.0}, {"date": "2024-07-09", "close": 15.0, "volume": 415527.0}, {"date": "2024-07-10", "close": 15.19, "volume": 224962.0}, {"date": "2024-07-11", "close": 16.11, "volume": 306441.0}, {"date": "2024-07-12", "close": 16.11, "volume": 192420.0}, {"date": "2024-07-15", "close": 16.62, "volume": 231445.0}, {"date": "2024-07-16", "close": 17.6, "volume": 263573.0}, {"date": "2024-07-17", "close": 17.44, "volume": 290774.0}, {"date": "2024-07-18", "close": 16.82, "volume": 262961.0}, {"date": "2024-07-19", "close": 16.59, "volume": 137393.0}, {"date": "2024-07-22", "close": 16.89, "volume": 204058.0}, {"date": "2024-07-23", "close": 17.07, "volume": 114012.0}, {"date": "2024-07-24", "close": 16.56, "volume": 160497.0}, {"date": "2024-07-25", "close": 17.7, "volume": 165128.0}, {"date": "2024-07-26", "close": 17.89, "volume": 181824.0}, {"date": "2024-07-29", "close": 17.64, "volume": 149609.0}, {"date": "2024-07-30", "close": 17.69, "volume": 130904.0}, {"date": "2024-07-31", "close": 17.83, "volume": 224302.0}, {"date": "2024-08-01", "close": 16.65, "volume": 176283.0}, {"date": "2024-08-02", "close": 16.01, "volume": 200930.0}, {"date": "2024-08-05", "close": 15.47, "volume": 159496.0}, {"date": "2024-08-06", "close": 15.24, "volume": 147759.0}, {"date": "2024-08-07", "close": 15.33, "volume": 138388.0}, {"date": "2024-08-08", "close": 15.71, "volume": 117483.0}, {"date": "2024-08-09", "close": 15.31, "volume": 226875.0}, {"date": "2024-08-12", "close": 15.06, "volume": 218163.0}, {"date": "2024-08-13", "close": 15.47, "volume": 99554.0}, {"date": "2024-08-14", "close": 15.37, "volume": 319806.0}, {"date": "2024-08-15", "close": 13.75, "volume": 1100281.0}, {"date": "2024-08-16", "close": 14.23, "volume": 473983.0}, {"date": "2024-08-19", "close": 13.7, "volume": 339526.0}, {"date": "2024-08-20", "close": 13.51, "volume": 321975.0}, {"date": "2024-08-21", "close": 13.97, "volume": 224410.0}, {"date": "2024-08-22", "close": 13.81, "volume": 187717.0}, {"date": "2024-08-23", "close": 14.21, "volume": 223146.0}, {"date": "2024-08-26", "close": 14.35, "volume": 240946.0}, {"date": "2024-08-27", "close": 14.09, "volume": 172882.0}, {"date": "2024-08-28", "close": 14.13, "volume": 321128.0}, {"date": "2024-08-29", "close": 14.24, "volume": 341685.0}, {"date": "2024-08-30", "close": 15.11, "volume": 390420.0}, {"date": "2024-09-03", "close": 13.91, "volume": 465759.0}, {"date": "2024-09-04", "close": 13.7, "volume": 290252.0}, {"date": "2024-09-05", "close": 13.87, "volume": 204072.0}, {"date": "2024-09-06", "close": 13.6, "volume": 235248.0}, {"date": "2024-09-09", "close": 12.88, "volume": 439382.0}, {"date": "2024-09-10", "close": 13.0, "volume": 347579.0}, {"date": "2024-09-11", "close": 13.1, "volume": 220568.0}, {"date": "2024-09-12", "close": 13.25, "volume": 154245.0}, {"date": "2024-09-13", "close": 13.31, "volume": 164754.0}, {"date": "2024-09-16", "close": 13.39, "volume": 156542.0}, {"date": "2024-09-17", "close": 13.5, "volume": 153683.0}, {"date": "2024-09-18", "close": 13.48, "volume": 239382.0}, {"date": "2024-09-19", "close": 14.39, "volume": 297366.0}, {"date": "2024-09-20", "close": 14.11, "volume": 655566.0}, {"date": "2024-09-23", "close": 13.52, "volume": 268014.0}, {"date": "2024-09-24", "close": 13.56, "volume": 206951.0}, {"date": "2024-09-25", "close": 13.38, "volume": 1053361.0}, {"date": "2024-09-26", "close": 14.16, "volume": 179409.0}, {"date": "2024-09-27", "close": 14.28, "volume": 218880.0}, {"date": "2024-09-30", "close": 13.93, "volume": 241432.0}, {"date": "2024-10-01", "close": 14.04, "volume": 181998.0}, {"date": "2024-10-02", "close": 13.82, "volume": 108777.0}, {"date": "2024-10-03", "close": 13.69, "volume": 140146.0}, {"date": "2024-10-04", "close": 13.99, "volume": 224636.0}, {"date": "2024-10-07", "close": 13.99, "volume": 147898.0}, {"date": "2024-10-08", "close": 13.69, "volume": 178455.0}, {"date": "2024-10-09", "close": 13.65, "volume": 112677.0}, {"date": "2024-10-10", "close": 13.51, "volume": 239373.0}, {"date": "2024-10-11", "close": 14.04, "volume": 97344.0}, {"date": "2024-10-14", "close": 14.22, "volume": 108856.0}, {"date": "2024-10-15", "close": 14.06, "volume": 119354.0}, {"date": "2024-10-16", "close": 14.76, "volume": 194787.0}, {"date": "2024-10-17", "close": 14.94, "volume": 164366.0}, {"date": "2024-10-18", "close": 14.97, "volume": 143892.0}, {"date": "2024-10-21", "close": 14.64, "volume": 188510.0}, {"date": "2024-10-22", "close": 14.87, "volume": 215751.0}, {"date": "2024-10-23", "close": 14.72, "volume": 144658.0}, {"date": "2024-10-24", "close": 14.595, "volume": 129907.0}, {"date": "2024-10-25", "close": 14.1, "volume": 114355.0}, {"date": "2024-10-28", "close": 14.49, "volume": 116727.0}, {"date": "2024-10-29", "close": 14.05, "volume": 105087.0}, {"date": "2024-10-30", "close": 14.07, "volume": 158210.0}, {"date": "2024-10-31", "close": 13.725, "volume": 125486.0}, {"date": "2024-11-01", "close": 13.72, "volume": 165980.0}, {"date": "2024-11-04", "close": 13.81, "volume": 180580.0}, {"date": "2024-11-05", "close": 13.89, "volume": 152143.0}, {"date": "2024-11-06", "close": 15.655, "volume": 475868.0}, {"date": "2024-11-07", "close": 15.17, "volume": 161408.0}, {"date": "2024-11-08", "close": 14.83, "volume": 149692.0}, {"date": "2024-11-11", "close": 15.33, "volume": 261567.0}, {"date": "2024-11-12", "close": 14.285, "volume": 197926.0}, {"date": "2024-11-13", "close": 14.19, "volume": 180643.0}, {"date": "2024-11-14", "close": 14.63, "volume": 286579.0}, {"date": "2024-11-15", "close": 14.44, "volume": 166001.0}, {"date": "2024-11-18", "close": 14.25, "volume": 199960.0}, {"date": "2024-11-19", "close": 14.0, "volume": 143050.0}, {"date": "2024-11-20", "close": 14.05, "volume": 175465.0}, {"date": "2024-11-21", "close": 14.47, "volume": 243355.0}, {"date": "2024-11-22", "close": 15.14, "volume": 150538.0}, {"date": "2024-11-25", "close": 15.42, "volume": 722154.0}, {"date": "2024-11-26", "close": 16.07, "volume": 426343.0}, {"date": "2024-11-27", "close": 15.69, "volume": 387685.0}, {"date": "2024-11-29", "close": 15.45, "volume": 122589.0}, {"date": "2024-12-02", "close": 15.42, "volume": 217222.0}, {"date": "2024-12-03", "close": 15.31, "volume": 161602.0}, {"date": "2024-12-04", "close": 15.21, "volume": 201322.0}, {"date": "2024-12-05", "close": 15.0, "volume": 144444.0}, {"date": "2024-12-06", "close": 14.98, "volume": 124038.0}, {"date": "2024-12-09", "close": 15.42, "volume": 234135.0}, {"date": "2024-12-10", "close": 15.25, "volume": 217752.0}, {"date": "2024-12-11", "close": 15.54, "volume": 181884.0}, {"date": "2024-12-12", "close": 15.07, "volume": 153061.0}, {"date": "2024-12-13", "close": 14.775, "volume": 175168.0}, {"date": "2024-12-16", "close": 15.03, "volume": 177963.0}, {"date": "2024-12-17", "close": 14.74, "volume": 182035.0}, {"date": "2024-12-18", "close": 13.79, "volume": 234528.0}, {"date": "2024-12-19", "close": 13.29, "volume": 292324.0}, {"date": "2024-12-20", "close": 13.19, "volume": 551635.0}, {"date": "2024-12-23", "close": 13.63, "volume": 246160.0}, {"date": "2024-12-24", "close": 13.82, "volume": 112407.0}, {"date": "2024-12-26", "close": 14.13, "volume": 155141.0}, {"date": "2024-12-27", "close": 13.87, "volume": 185944.0}, {"date": "2024-12-30", "close": 13.815, "volume": 133105.0}, {"date": "2024-12-31", "close": 14.13, "volume": 123556.0}, {"date": "2025-01-02", "close": 13.85, "volume": 129978.0}, {"date": "2025-01-03", "close": 14.0, "volume": 67731.0}, {"date": "2025-01-06", "close": 13.92, "volume": 163496.0}, {"date": "2025-01-07", "close": 14.18, "volume": 169364.0}, {"date": "2025-01-08", "close": 14.0, "volume": 173815.0}, {"date": "2025-01-10", "close": 13.64, "volume": 163913.0}, {"date": "2025-01-13", "close": 13.98, "volume": 103640.0}, {"date": "2025-01-14", "close": 14.77, "volume": 193299.0}, {"date": "2025-01-15", "close": 15.29, "volume": 188720.0}, {"date": "2025-01-16", "close": 14.87, "volume": 148114.0}, {"date": "2025-01-17", "close": 15.21, "volume": 262990.0}, {"date": "2025-01-21", "close": 15.76, "volume": 188296.0}, {"date": "2025-01-22", "close": 15.42, "volume": 126046.0}, {"date": "2025-01-23", "close": 15.79, "volume": 217869.0}, {"date": "2025-01-24", "close": 15.75, "volume": 227557.0}, {"date": "2025-01-27", "close": 17.39, "volume": 905889.0}, {"date": "2025-01-28", "close": 18.11, "volume": 481718.0}, {"date": "2025-01-29", "close": 18.12, "volume": 480871.0}, {"date": "2025-01-30", "close": 18.83, "volume": 624857.0}, {"date": "2025-01-31", "close": 18.72, "volume": 1772317.0}, {"date": "2025-02-03", "close": 17.81, "volume": 696441.0}, {"date": "2025-02-04", "close": 18.99, "volume": 352441.0}, {"date": "2025-02-05", "close": 19.13, "volume": 415048.0}, {"date": "2025-02-06", "close": 18.88, "volume": 259530.0}, {"date": "2025-02-07", "close": 18.96, "volume": 296045.0}, {"date": "2025-02-10", "close": 19.07, "volume": 232427.0}, {"date": "2025-02-11", "close": 19.18, "volume": 237402.0}, {"date": "2025-02-12", "close": 18.58, "volume": 250505.0}, {"date": "2025-02-13", "close": 18.01, "volume": 176309.0}, {"date": "2025-02-14", "close": 18.18, "volume": 172033.0}, {"date": "2025-02-18", "close": 18.93, "volume": 247663.0}, {"date": "2025-02-19", "close": 19.17, "volume": 262709.0}, {"date": "2025-02-20", "close": 19.31, "volume": 240010.0}, {"date": "2025-02-21", "close": 18.14, "volume": 207279.0}, {"date": "2025-02-24", "close": 16.88, "volume": 280467.0}, {"date": "2025-02-25", "close": 17.27, "volume": 294300.0}, {"date": "2025-02-26", "close": 17.01, "volume": 240219.0}, {"date": "2025-02-27", "close": 17.05, "volume": 196686.0}, {"date": "2025-02-28", "close": 17.19, "volume": 173773.0}, {"date": "2025-03-03", "close": 15.66, "volume": 237088.0}, {"date": "2025-03-04", "close": 15.29, "volume": 249225.0}, {"date": "2025-03-05", "close": 15.12, "volume": 206379.0}, {"date": "2025-03-06", "close": 15.55, "volume": 195927.0}, {"date": "2025-03-07", "close": 15.44, "volume": 142277.0}, {"date": "2025-03-10", "close": 14.77, "volume": 291531.0}, {"date": "2025-03-11", "close": 14.29, "volume": 274064.0}, {"date": "2025-03-12", "close": 14.52, "volume": 212846.0}, {"date": "2025-03-13", "close": 14.04, "volume": 206096.0}, {"date": "2025-03-14", "close": 14.49, "volume": 217600.0}, {"date": "2025-03-17", "close": 14.33, "volume": 228351.0}, {"date": "2025-03-18", "close": 13.86, "volume": 199024.0}, {"date": "2025-03-19", "close": 14.73, "volume": 321958.0}, {"date": "2025-03-20", "close": 16.63, "volume": 1490723.0}, {"date": "2025-03-21", "close": 17.045, "volume": 672706.0}, {"date": "2025-03-24", "close": 17.77, "volume": 555543.0}, {"date": "2025-03-25", "close": 17.98, "volume": 556215.0}, {"date": "2025-03-26", "close": 17.9, "volume": 243003.0}, {"date": "2025-03-27", "close": 18.07, "volume": 306054.0}, {"date": "2025-03-28", "close": 17.27, "volume": 252721.0}, {"date": "2025-03-31", "close": 17.04, "volume": 253148.0}, {"date": "2025-04-01", "close": 16.96, "volume": 247877.0}, {"date": "2025-04-02", "close": 16.99, "volume": 259789.0}, {"date": "2025-04-03", "close": 14.71, "volume": 344349.0}, {"date": "2025-04-04", "close": 15.0, "volume": 462438.0}, {"date": "2025-04-07", "close": 14.59, "volume": 319377.0}, {"date": "2025-04-08", "close": 14.14, "volume": 257085.0}, {"date": "2025-04-09", "close": 15.79, "volume": 582264.0}, {"date": "2025-04-10", "close": 15.6, "volume": 312477.0}, {"date": "2025-04-11", "close": 16.34, "volume": 283524.0}, {"date": "2025-04-14", "close": 16.51, "volume": 308081.0}, {"date": "2025-04-15", "close": 16.11, "volume": 245020.0}, {"date": "2025-04-16", "close": 15.99, "volume": 180565.0}, {"date": "2025-04-17", "close": 16.34, "volume": 196537.0}, {"date": "2025-04-21", "close": 15.85, "volume": 208441.0}, {"date": "2025-04-22", "close": 16.19, "volume": 266198.0}, {"date": "2025-04-23", "close": 16.52, "volume": 265311.0}, {"date": "2025-04-24", "close": 17.03, "volume": 163187.0}, {"date": "2025-04-25", "close": 17.07, "volume": 141883.0}, {"date": "2025-04-28", "close": 16.97, "volume": 244121.0}, {"date": "2025-04-29", "close": 16.86, "volume": 135958.0}, {"date": "2025-04-30", "close": 16.59, "volume": 245538.0}, {"date": "2025-05-01", "close": 16.92, "volume": 193961.0}, {"date": "2025-05-02", "close": 18.25, "volume": 297810.0}, {"date": "2025-05-05", "close": 18.0, "volume": 228282.0}, {"date": "2025-05-06", "close": 17.75, "volume": 166836.0}, {"date": "2025-05-07", "close": 17.67, "volume": 176885.0}, {"date": "2025-05-08", "close": 18.98, "volume": 233278.0}, {"date": "2025-05-09", "close": 19.36, "volume": 160661.0}, {"date": "2025-05-12", "close": 20.27, "volume": 282443.0}, {"date": "2025-05-13", "close": 21.23, "volume": 507707.0}, {"date": "2025-05-14", "close": 20.54, "volume": 206043.0}, {"date": "2025-05-15", "close": 21.21, "volume": 342202.0}, {"date": "2025-05-16", "close": 21.53, "volume": 220716.0}, {"date": "2025-05-19", "close": 20.86, "volume": 173298.0}, {"date": "2025-05-20", "close": 20.63, "volume": 138816.0}, {"date": "2025-05-21", "close": 19.94, "volume": 243259.0}, {"date": "2025-05-22", "close": 20.13, "volume": 478885.0}, {"date": "2025-05-23", "close": 19.91, "volume": 190162.0}, {"date": "2025-05-27", "close": 20.4, "volume": 269846.0}, {"date": "2025-05-28", "close": 20.25, "volume": 172297.0}, {"date": "2025-05-29", "close": 19.74, "volume": 261774.0}, {"date": "2025-05-30", "close": 18.68, "volume": 278881.0}, {"date": "2025-06-02", "close": 18.51, "volume": 223100.0}, {"date": "2025-06-03", "close": 18.78, "volume": 195307.0}, {"date": "2025-06-04", "close": 18.54, "volume": 196003.0}, {"date": "2025-06-05", "close": 18.55, "volume": 235255.0}, {"date": "2025-06-06", "close": 18.78, "volume": 235394.0}, {"date": "2025-06-09", "close": 19.61, "volume": 216202.0}, {"date": "2025-06-10", "close": 19.46, "volume": 160633.0}, {"date": "2025-06-11", "close": 20.08, "volume": 289429.0}, {"date": "2025-06-12", "close": 19.78, "volume": 194295.0}, {"date": "2025-06-13", "close": 19.32, "volume": 254252.0}, {"date": "2025-06-16", "close": 19.73, "volume": 252921.0}, {"date": "2025-06-17", "close": 19.17, "volume": 147174.0}, {"date": "2025-06-18", "close": 19.19, "volume": 142356.0}, {"date": "2025-06-20", "close": 18.86, "volume": 275944.0}, {"date": "2025-06-23", "close": 18.91, "volume": 160066.0}, {"date": "2025-06-24", "close": 19.27, "volume": 136229.0}, {"date": "2025-06-25", "close": 18.91, "volume": 126305.0}, {"date": "2025-06-26", "close": 19.77, "volume": 196522.0}, {"date": "2025-06-27", "close": 19.73, "volume": 196721.0}, {"date": "2025-06-30", "close": 19.81, "volume": 125677.0}, {"date": "2025-07-01", "close": 20.67, "volume": 228648.0}, {"date": "2025-07-02", "close": 21.42, "volume": 228401.0}, {"date": "2025-07-03", "close": 21.6, "volume": 96792.0}, {"date": "2025-07-07", "close": 21.22, "volume": 188605.0}, {"date": "2025-07-08", "close": 21.34, "volume": 246343.0}, {"date": "2025-07-09", "close": 20.74, "volume": 116562.0}, {"date": "2025-07-10", "close": 20.42, "volume": 123022.0}, {"date": "2025-07-11", "close": 19.93, "volume": 129078.0}, {"date": "2025-07-14", "close": 19.55, "volume": 132514.0}, {"date": "2025-07-15", "close": 19.39, "volume": 126942.0}, {"date": "2025-07-16", "close": 19.45, "volume": 106226.0}, {"date": "2025-07-17", "close": 19.63, "volume": 357250.0}, {"date": "2025-07-18", "close": 19.39, "volume": 136871.0}, {"date": "2025-07-21", "close": 19.24, "volume": 197407.0}, {"date": "2025-07-22", "close": 19.88, "volume": 123814.0}, {"date": "2025-07-23", "close": 20.28, "volume": 109073.0}, {"date": "2025-07-24", "close": 19.81, "volume": 122031.0}, {"date": "2025-07-25", "close": 20.12, "volume": 91676.0}, {"date": "2025-07-28", "close": 20.38, "volume": 154726.0}, {"date": "2025-07-29", "close": 19.71, "volume": 196359.0}, {"date": "2025-07-30", "close": 19.26, "volume": 98263.0}, {"date": "2025-07-31", "close": 19.32, "volume": 149308.0}, {"date": "2025-08-01", "close": 18.86, "volume": 173173.0}, {"date": "2025-08-04", "close": 19.23, "volume": 73382.0}, {"date": "2025-08-05", "close": 19.25, "volume": 117036.0}, {"date": "2025-08-06", "close": 18.95, "volume": 144446.0}, {"date": "2025-08-07", "close": 19.03, "volume": 103805.0}, {"date": "2025-08-08", "close": 18.98, "volume": 103091.0}, {"date": "2025-08-11", "close": 18.96, "volume": 65644.0}, {"date": "2025-08-12", "close": 19.53, "volume": 194642.0}, {"date": "2025-08-13", "close": 20.51, "volume": 151600.0}, {"date": "2025-08-14", "close": 19.7, "volume": 122159.0}, {"date": "2025-08-15", "close": 19.46, "volume": 98513.0}, {"date": "2025-08-18", "close": 19.77, "volume": 80068.0}, {"date": "2025-08-19", "close": 19.675, "volume": 86751.0}, {"date": "2025-08-20", "close": 19.47, "volume": 82098.0}, {"date": "2025-08-21", "close": 19.435, "volume": 91976.0}, {"date": "2025-08-22", "close": 20.58, "volume": 260572.0}, {"date": "2025-08-25", "close": 20.42, "volume": 99218.0}, {"date": "2025-08-26", "close": 20.68, "volume": 118085.0}, {"date": "2025-08-27", "close": 21.01, "volume": 290055.0}, {"date": "2025-08-28", "close": 19.68, "volume": 502364.0}, {"date": "2025-08-29", "close": 20.0, "volume": 216144.0}, {"date": "2025-09-02", "close": 20.64, "volume": 211288.0}, {"date": "2025-09-03", "close": 20.33, "volume": 176486.0}, {"date": "2025-09-04", "close": 20.45, "volume": 109046.0}, {"date": "2025-09-05", "close": 20.64, "volume": 229370.0}, {"date": "2025-09-08", "close": 21.04, "volume": 171599.0}, {"date": "2025-09-09", "close": 20.31, "volume": 138038.0}, {"date": "2025-09-10", "close": 19.87, "volume": 128572.0}, {"date": "2025-09-11", "close": 19.95, "volume": 132144.0}, {"date": "2025-09-12", "close": 19.28, "volume": 164090.0}, {"date": "2025-09-15", "close": 19.47, "volume": 141386.0}, {"date": "2025-09-16", "close": 19.55, "volume": 151938.0}, {"date": "2025-09-17", "close": 19.03, "volume": 284304.0}, {"date": "2025-09-18", "close": 19.2, "volume": 284391.0}, {"date": "2025-09-19", "close": 18.27, "volume": 477780.0}, {"date": "2025-09-22", "close": 18.18, "volume": 211767.0}, {"date": "2025-09-23", "close": 17.98, "volume": 238855.0}, {"date": "2025-09-24", "close": 17.16, "volume": 292371.0}, {"date": "2025-09-25", "close": 17.08, "volume": 295967.0}, {"date": "2025-09-26", "close": 17.07, "volume": 256497.0}, {"date": "2025-09-29", "close": 16.91, "volume": 240069.0}, {"date": "2025-09-30", "close": 16.74, "volume": 174542.0}, {"date": "2025-10-01", "close": 16.03, "volume": 278242.0}, {"date": "2025-10-02", "close": 16.13, "volume": 263597.0}, {"date": "2025-10-03", "close": 16.57, "volume": 269420.0}, {"date": "2025-10-06", "close": 16.35, "volume": 327496.0}, {"date": "2025-10-07", "close": 16.01, "volume": 254049.0}, {"date": "2025-10-08", "close": 16.11, "volume": 190360.0}, {"date": "2025-10-09", "close": 15.84, "volume": 227790.0}, {"date": "2025-10-10", "close": 15.28, "volume": 223288.0}, {"date": "2025-10-13", "close": 15.35, "volume": 194845.0}, {"date": "2025-10-14", "close": 15.63, "volume": 170453.0}, {"date": "2025-10-15", "close": 15.33, "volume": 209501.0}, {"date": "2025-10-16", "close": 15.48, "volume": 293160.0}, {"date": "2025-10-17", "close": 15.35, "volume": 170610.0}, {"date": "2025-10-20", "close": 15.5, "volume": 202083.0}, {"date": "2025-10-21", "close": 15.74, "volume": 225012.0}, {"date": "2025-10-22", "close": 15.42, "volume": 137941.0}, {"date": "2025-10-23", "close": 15.56, "volume": 176681.0}, {"date": "2025-10-24", "close": 15.94, "volume": 86388.0}, {"date": "2025-10-27", "close": 16.4, "volume": 286177.0}, {"date": "2025-10-28", "close": 16.52, "volume": 226674.0}, {"date": "2025-10-29", "close": 16.57, "volume": 216764.0}, {"date": "2025-10-30", "close": 16.38, "volume": 204125.0}, {"date": "2025-10-31", "close": 16.4, "volume": 155177.0}, {"date": "2025-11-03", "close": 16.74, "volume": 178610.0}, {"date": "2025-11-04", "close": 16.42, "volume": 192635.0}, {"date": "2025-11-05", "close": 16.72, "volume": 215481.0}, {"date": "2025-11-06", "close": 16.14, "volume": 119544.0}, {"date": "2025-11-07", "close": 15.81, "volume": 140509.0}, {"date": "2025-11-10", "close": 16.14, "volume": 135834.0}, {"date": "2025-11-11", "close": 16.21, "volume": 121503.0}, {"date": "2025-11-12", "close": 16.58, "volume": 99640.0}, {"date": "2025-11-13", "close": 16.56, "volume": 127087.0}, {"date": "2025-11-14", "close": 15.8, "volume": 122098.0}, {"date": "2025-11-17", "close": 15.38, "volume": 113912.0}, {"date": "2025-11-18", "close": 15.33, "volume": 116194.0}, {"date": "2025-11-19", "close": 15.12, "volume": 100099.0}, {"date": "2025-11-20", "close": 14.94, "volume": 105545.0}, {"date": "2025-11-21", "close": 15.75, "volume": 137298.0}, {"date": "2025-11-24", "close": 16.45, "volume": 246518.0}, {"date": "2025-11-25", "close": 19.49, "volume": 589917.0}, {"date": "2025-11-26", "close": 18.7, "volume": 463447.0}, {"date": "2025-11-28", "close": 18.52, "volume": 225707.0}, {"date": "2025-12-01", "close": 16.94, "volume": 626673.0}, {"date": "2025-12-02", "close": 16.93, "volume": 236811.0}, {"date": "2025-12-03", "close": 16.57, "volume": 197083.0}, {"date": "2025-12-04", "close": 16.12, "volume": 165429.0}, {"date": "2025-12-05", "close": 15.94, "volume": 161880.0}, {"date": "2025-12-08", "close": 15.81, "volume": 223094.0}, {"date": "2025-12-09", "close": 15.95, "volume": 161827.0}, {"date": "2025-12-10", "close": 16.29, "volume": 316261.0}, {"date": "2025-12-11", "close": 16.31, "volume": 227462.0}, {"date": "2025-12-12", "close": 16.29, "volume": 142364.0}, {"date": "2025-12-15", "close": 16.15, "volume": 137408.0}, {"date": "2025-12-16", "close": 16.22, "volume": 165892.0}, {"date": "2025-12-17", "close": 16.26, "volume": 155423.0}, {"date": "2025-12-18", "close": 16.13, "volume": 125082.0}, {"date": "2025-12-19", "close": 15.92, "volume": 341338.0}, {"date": "2025-12-22", "close": 15.76, "volume": 176441.0}, {"date": "2025-12-23", "close": 15.46, "volume": 152345.0}, {"date": "2025-12-24", "close": 15.58, "volume": 65431.0}, {"date": "2025-12-26", "close": 15.42, "volume": 135998.0}, {"date": "2025-12-29", "close": 15.11, "volume": 179422.0}, {"date": "2025-12-30", "close": 15.09, "volume": 201281.0}, {"date": "2025-12-31", "close": 15.04, "volume": 221167.0}, {"date": "2026-01-02", "close": 14.96, "volume": 165271.0}, {"date": "2026-01-05", "close": 15.52, "volume": 206339.0}, {"date": "2026-01-06", "close": 16.22, "volume": 242845.0}, {"date": "2026-01-07", "close": 15.42, "volume": 154505.0}, {"date": "2026-01-08", "close": 16.18, "volume": 304374.0}, {"date": "2026-01-09", "close": 16.31, "volume": 128755.0}, {"date": "2026-01-12", "close": 16.55, "volume": 113490.0}, {"date": "2026-01-13", "close": 16.74, "volume": 143572.0}, {"date": "2026-01-14", "close": 16.35, "volume": 136435.0}, {"date": "2026-01-15", "close": 16.55, "volume": 166982.0}, {"date": "2026-01-16", "close": 16.46, "volume": 213347.0}, {"date": "2026-01-20", "close": 15.53, "volume": 137689.0}, {"date": "2026-01-21", "close": 16.21, "volume": 129972.0}, {"date": "2026-01-22", "close": 16.71, "volume": 175699.0}, {"date": "2026-01-23", "close": 16.51, "volume": 133931.0}, {"date": "2026-01-26", "close": 16.46, "volume": 145064.0}, {"date": "2026-01-27", "close": 16.31, "volume": 142980.0}, {"date": "2026-01-28", "close": 16.15, "volume": 112079.0}, {"date": "2026-01-29", "close": 16.79, "volume": 155708.0}, {"date": "2026-01-30", "close": 16.27, "volume": 451532.0}, {"date": "2026-02-02", "close": 16.88, "volume": 169844.0}, {"date": "2026-02-03", "close": 17.24, "volume": 179224.0}, {"date": "2026-02-04", "close": 17.93, "volume": 176354.0}, {"date": "2026-02-05", "close": 17.72, "volume": 178141.0}, {"date": "2026-02-06", "close": 18.6, "volume": 227854.0}, {"date": "2026-02-09", "close": 18.7, "volume": 114284.0}, {"date": "2026-02-10", "close": 18.99, "volume": 152679.0}, {"date": "2026-02-11", "close": 19.63, "volume": 210164.0}, {"date": "2026-02-12", "close": 19.03, "volume": 145845.0}, {"date": "2026-02-13", "close": 18.97, "volume": 166653.0}, {"date": "2026-02-17", "close": 19.16, "volume": 145661.0}, {"date": "2026-02-18", "close": 18.9, "volume": 143736.0}, {"date": "2026-02-19", "close": 20.51, "volume": 452176.0}, {"date": "2026-02-20", "close": 20.41, "volume": 219387.0}, {"date": "2026-02-23", "close": 19.31, "volume": 159989.0}, {"date": "2026-02-24", "close": 19.3, "volume": 111758.0}, {"date": "2026-02-25", "close": 19.71, "volume": 167860.0}, {"date": "2026-02-26", "close": 19.79, "volume": 156936.0}, {"date": "2026-02-27", "close": 19.49, "volume": 130268.0}, {"date": "2026-03-02", "close": 19.7, "volume": 115043.0}, {"date": "2026-03-03", "close": 19.55, "volume": 206870.0}, {"date": "2026-03-04", "close": 19.785, "volume": 148906.0}, {"date": "2026-03-05", "close": 18.95, "volume": 115369.0}, {"date": "2026-03-06", "close": 18.05, "volume": 167319.0}, {"date": "2026-03-09", "close": 17.84, "volume": 174835.0}, {"date": "2026-03-10", "close": 17.73, "volume": 143291.0}, {"date": "2026-03-11", "close": 17.98, "volume": 116706.0}, {"date": "2026-03-12", "close": 17.35, "volume": 122406.0}, {"date": "2026-03-13", "close": 16.55, "volume": 105931.0}, {"date": "2026-03-16", "close": 16.34, "volume": 117360.0}, {"date": "2026-03-17", "close": 16.34, "volume": 208253.0}, {"date": "2026-03-18", "close": 15.56, "volume": 253062.0}, {"date": "2026-03-19", "close": 14.145, "volume": 406665.0}, {"date": "2026-03-20", "close": 14.88, "volume": 579896.0}, {"date": "2026-03-23", "close": 15.49, "volume": 343853.0}, {"date": "2026-03-24", "close": 16.24, "volume": 273131.0}, {"date": "2026-03-25", "close": 16.31, "volume": 158262.0}, {"date": "2026-03-26", "close": 16.2, "volume": 125961.0}, {"date": "2026-03-27", "close": 16.1, "volume": 110892.0}, {"date": "2026-03-30", "close": 16.29, "volume": 136188.0}, {"date": "2026-03-31", "close": 16.72, "volume": 160221.0}, {"date": "2026-04-01", "close": 17.35, "volume": 150965.0}, {"date": "2026-04-02", "close": 17.24, "volume": 145966.0}, {"date": "2026-04-06", "close": 17.48, "volume": 129462.0}, {"date": "2026-04-07", "close": 17.59, "volume": 116254.0}, {"date": "2026-04-08", "close": 18.78, "volume": 144230.0}, {"date": "2026-04-09", "close": 19.78, "volume": 165240.0}, {"date": "2026-04-10", "close": 20.27, "volume": 182164.0}, {"date": "2026-04-13", "close": 19.8, "volume": 143934.0}, {"date": "2026-04-14", "close": 19.98, "volume": 130742.0}, {"date": "2026-04-15", "close": 19.28, "volume": 102755.0}, {"date": "2026-04-16", "close": 19.41, "volume": 139786.0}, {"date": "2026-04-17", "close": 20.35, "volume": 110104.0}, {"date": "2026-04-20", "close": 20.55, "volume": 125077.0}, {"date": "2026-04-21", "close": 20.08, "volume": 88466.0}, {"date": "2026-04-22", "close": 20.41, "volume": 90610.0}, {"date": "2026-04-23", "close": 21.44, "volume": 128294.0}, {"date": "2026-04-24", "close": 21.28, "volume": 146669.0}, {"date": "2026-04-27", "close": 21.42, "volume": 102160.0}, {"date": "2026-04-28", "close": 21.13, "volume": 87263.0}, {"date": "2026-04-29", "close": 20.27, "volume": 96956.0}, {"date": "2026-04-30", "close": 20.91, "volume": 111520.0}, {"date": "2026-05-01", "close": 21.22, "volume": 110138.0}, {"date": "2026-05-04", "close": 20.99, "volume": 67747.0}, {"date": "2026-05-05", "close": 21.36, "volume": 106134.0}, {"date": "2026-05-06", "close": 21.39, "volume": 100318.0}, {"date": "2026-05-07", "close": 21.5, "volume": 102310.0}, {"date": "2026-05-08", "close": 21.55, "volume": 65559.0}, {"date": "2026-05-11", "close": 21.35, "volume": 124978.0}, {"date": "2026-05-12", "close": 20.56, "volume": 139901.0}, {"date": "2026-05-13", "close": 19.77, "volume": 202474.0}, {"date": "2026-05-14", "close": 20.15, "volume": 206895.0}, {"date": "2026-05-15", "close": 19.72, "volume": 233933.0}, {"date": "2026-05-18", "close": 20.01, "volume": 131490.0}, {"date": "2026-05-19", "close": 19.05, "volume": 185008.0}, {"date": "2026-05-20", "close": 18.53, "volume": 228597.0}, {"date": "2026-05-21", "close": 18.7, "volume": 187615.0}, {"date": "2026-05-22", "close": 18.68, "volume": 102765.0}, {"date": "2026-05-26", "close": 19.98, "volume": 165223.0}, {"date": "2026-05-27", "close": 21.64, "volume": 352173.0}, {"date": "2026-05-28", "close": 21.73, "volume": 184981.0}, {"date": "2026-05-29", "close": 21.82, "volume": 147098.0}, {"date": "2026-06-01", "close": 22.04, "volume": 143041.0}, {"date": "2026-06-02", "close": 23.29, "volume": 234532.0}, {"date": "2026-06-03", "close": 23.95, "volume": 249788.0}, {"date": "2026-06-04", "close": 24.13, "volume": 244332.0}, {"date": "2026-06-05", "close": 23.18, "volume": 173008.0}, {"date": "2026-06-08", "close": 23.86, "volume": 317399.0}, {"date": "2026-06-09", "close": 20.61, "volume": 530205.0}, {"date": "2026-06-10", "close": 19.96, "volume": 510589.0}, {"date": "2026-06-11", "close": 19.05, "volume": 421462.0}, {"date": "2026-06-12", "close": 20.26, "volume": 302509.0}, {"date": "2026-06-15", "close": 19.91, "volume": 248811.0}, {"date": "2026-06-16", "close": 19.56, "volume": 257415.0}, {"date": "2026-06-17", "close": 19.41, "volume": 254307.0}, {"date": "2026-06-18", "close": 20.68, "volume": 337668.0}, {"date": "2026-06-22", "close": 20.85, "volume": 173383.0}, {"date": "2026-06-23", "close": 20.25, "volume": 140267.0}, {"date": "2026-06-24", "close": 20.99, "volume": 170649.0}, {"date": "2026-06-25", "close": 21.47, "volume": 140724.0}, {"date": "2026-06-26", "close": 20.92, "volume": 457078.0}, {"date": "2026-06-29", "close": 20.94, "volume": 152945.0}, {"date": "2026-06-30", "close": 21.12, "volume": 177781.0}, {"date": "2026-07-01", "close": 20.09, "volume": 193072.0}, {"date": "2026-07-02", "close": 18.34, "volume": 159408.0}, {"date": "2026-07-06", "close": 18.315, "volume": 170003.0}, {"date": "2026-07-07", "close": 17.5, "volume": 197469.0}, {"date": "2026-07-08", "close": 17.82, "volume": 194389.0}, {"date": "2026-07-09", "close": 17.96, "volume": 104490.0}, {"date": "2026-07-10", "close": 18.27, "volume": 112656.0}, {"date": "2026-07-13", "close": 18.36, "volume": 91629.0}, {"date": "2026-07-14", "close": 19.01, "volume": 214244.0}, {"date": "2026-07-15", "close": 19.01, "volume": 130671.0}, {"date": "2026-07-16", "close": 18.98, "volume": 186140.0}, {"date": "2026-07-17", "close": 19.14, "volume": 135998.0}, {"date": "2026-07-20", "close": 19.15, "volume": 88686.0}, {"date": "2026-07-21", "close": 19.31, "volume": 158627.0}, {"date": "2026-07-22", "close": 19.24, "volume": 118101.0}, {"date": "2026-07-23", "close": 18.98, "volume": 228492.0}, {"date": "2026-07-24", "close": 19.98, "volume": 162860.0}], "refreshing": true}