{"ticker": "VECO", "overview": {"cik": "103145", "ticker": "VECO", "name": "VEECO INSTRUMENTS INC", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001497582-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001497582-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001192758-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-12", "title": "FORM S-8", "accession": "0001104659-26-094931", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001251708-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001251708-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091158", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091118", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001809296-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004548", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001811702-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001186518-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004489", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001186518-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001186518-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001968582-26-000532", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001497582-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001497582-26-000015", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068266", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001186518-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001809296-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001811702-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001965301-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003998", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001186518-26-000012", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 12623006.76, "net": -12623006.76, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-08-17"}, "metrics": {"ticker": "VECO", "has_prices": true, "as_of": "2026-07-24", "last": 51.66, "prev_close": 54.58, "change": -2.9200000000000017, "change_pct": -0.0534994503481129, "session_volume": 622597.0, "vwap_5": 53.262899797374715, "vwap_20": 61.07134079584357, "vwap_60": 63.22720532303217, "vwap_250": 42.01340298801299, "high_52w": 83.04, "low_52w": 26.39, "avg_volume_20": 1357085.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001497582-26-000021", "src": "INSIDERS", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "William John Miller", "who_key": "Miller William John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10836410.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Big sell in VECO \u2014 The CEO offloads $10.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1497582/000149758226000021/0001497582-26-000021-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "0001192758-26-000008", "src": "INSIDERS", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "Mary Jane Raymond", "who_key": "RAYMOND MARY JANE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on VECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192758/000119275826000008/0001192758-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001251708-26-000012", "src": "INSIDERS", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "John P. Kiernan", "who_key": "KIERNAN JOHN P", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1786596.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The CFO cashes out $1.8M of VECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1251708/000125170826000012/0001251708-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121969}, {"id": "13DG-0000315066-26-001309", "src": "13DG", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "FMR LLC", "who_key": "FMR 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in VECO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001309-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0002100119-26-001228", "src": "13DG", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VECO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001228-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000816", "src": "13DG", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VECO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000816-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0000102909-26-002545", "src": "13DG", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VECO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002545-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001309", "src": "13DG", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "FMR LLC", "who_key": "FMR 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in VECO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001309-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0002100119-26-001228", "src": "13DG", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VECO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001228-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000816", "src": "13DG", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VECO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000816-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0000102909-26-002545", "src": "13DG", "ticker": "VECO", "cik": "103145", "company": "VEECO INSTRUMENTS INC", "company_raw": "VEECO INSTRUMENTS INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VECO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002545-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "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": "Veeco Instruments Inc. - Common Stock", "new_value": "VEECO INSTRUMENTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000103145", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000103145", "applied": 1, "detected_at": "2026-10-28T09:29:59.671250"}]}, "key_people": [{"who": "William John Miller", "who_key": "Miller William John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10836410.56, "net": -10836410.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10836410.56, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497582/000149758226000021/0001497582-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 10836410.56, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497582/000149758226000021/0001497582-26-000021-index.htm"}}, {"who": "John P. Kiernan", "who_key": "KIERNAN JOHN P", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1786596.2, "net": -1786596.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1786596.2, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251708/000125170826000012/0001251708-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1786596.2, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251708/000125170826000012/0001251708-26-000012-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1786596.2}, {"date": "2026-08-17", "net": -10836410.56}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001497582-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001497582-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001192758-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-12", "title": "FORM S-8", "accession": "0001104659-26-094931", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001251708-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001251708-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091158", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091118", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001809296-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004548", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001811702-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001186518-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004489", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001186518-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001186518-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001968582-26-000532", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001497582-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001497582-26-000015", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068266", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001186518-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001809296-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001811702-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001965301-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003998", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001186518-26-000012", "price_sensitive": false}], "performance": {"ticker": "VECO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 21.89, "volume": 359182.0}, {"date": "2021-07-28", "close": 22.46, "volume": 471684.0}, {"date": "2021-07-29", "close": 22.61, "volume": 230295.0}, {"date": "2021-07-30", "close": 23.2, "volume": 244869.0}, {"date": "2021-08-02", "close": 23.0, "volume": 306165.0}, {"date": "2021-08-03", "close": 23.21, "volume": 506764.0}, {"date": "2021-08-04", "close": 22.38, "volume": 546410.0}, {"date": "2021-08-05", "close": 22.5, "volume": 478609.0}, {"date": "2021-08-06", "close": 23.07, "volume": 179711.0}, {"date": "2021-08-09", "close": 22.93, "volume": 191017.0}, {"date": "2021-08-10", "close": 22.51, "volume": 206640.0}, {"date": "2021-08-11", "close": 22.33, "volume": 161597.0}, {"date": "2021-08-12", "close": 21.73, "volume": 172793.0}, {"date": "2021-08-13", "close": 21.66, "volume": 120595.0}, {"date": "2021-08-16", "close": 21.59, "volume": 184752.0}, {"date": "2021-08-17", "close": 20.87, "volume": 424955.0}, {"date": "2021-08-18", "close": 20.7, "volume": 208078.0}, {"date": "2021-08-19", "close": 20.62, "volume": 209366.0}, {"date": "2021-08-20", "close": 20.68, "volume": 257278.0}, {"date": "2021-08-23", "close": 21.27, "volume": 198928.0}, {"date": "2021-08-24", "close": 21.53, "volume": 171462.0}, {"date": "2021-08-25", "close": 21.82, "volume": 151741.0}, {"date": "2021-08-26", "close": 21.75, "volume": 200717.0}, {"date": "2021-08-27", "close": 22.82, "volume": 345644.0}, {"date": "2021-08-30", "close": 22.88, "volume": 189981.0}, {"date": "2021-08-31", "close": 22.79, "volume": 154693.0}, {"date": "2021-09-01", "close": 22.76, "volume": 259989.0}, {"date": "2021-09-02", "close": 23.06, "volume": 154394.0}, {"date": "2021-09-03", "close": 23.35, "volume": 193299.0}, {"date": "2021-09-07", "close": 23.52, "volume": 205499.0}, {"date": "2021-09-08", "close": 23.01, "volume": 255628.0}, {"date": "2021-09-09", "close": 23.14, "volume": 263177.0}, {"date": "2021-09-10", "close": 22.8, "volume": 569282.0}, {"date": "2021-09-13", "close": 22.64, "volume": 389245.0}, {"date": "2021-09-14", "close": 21.98, "volume": 744508.0}, {"date": "2021-09-15", "close": 22.13, "volume": 286814.0}, {"date": "2021-09-16", "close": 22.2, "volume": 236096.0}, {"date": "2021-09-17", "close": 22.13, "volume": 665230.0}, {"date": "2021-09-20", "close": 21.81, "volume": 292446.0}, {"date": "2021-09-21", "close": 21.55, "volume": 310890.0}, {"date": "2021-09-22", "close": 22.11, "volume": 192307.0}, {"date": "2021-09-23", "close": 22.72, "volume": 181314.0}, {"date": "2021-09-24", "close": 22.38, "volume": 291318.0}, {"date": "2021-09-27", "close": 23.43, "volume": 288428.0}, {"date": "2021-09-28", "close": 22.76, "volume": 461475.0}, {"date": "2021-09-29", "close": 22.0, "volume": 366152.0}, {"date": "2021-09-30", "close": 22.21, "volume": 212132.0}, {"date": "2021-10-01", "close": 22.41, "volume": 345523.0}, {"date": "2021-10-04", "close": 22.28, "volume": 220965.0}, {"date": "2021-10-05", "close": 22.59, "volume": 183754.0}, {"date": "2021-10-06", "close": 22.4, "volume": 203795.0}, {"date": "2021-10-07", "close": 22.8, "volume": 190963.0}, {"date": "2021-10-08", "close": 22.63, "volume": 133592.0}, {"date": "2021-10-11", "close": 23.22, "volume": 302166.0}, {"date": "2021-10-12", "close": 22.97, "volume": 318301.0}, {"date": "2021-10-13", "close": 23.11, "volume": 235703.0}, {"date": "2021-10-14", "close": 23.57, "volume": 258769.0}, {"date": "2021-10-15", "close": 23.46, "volume": 205082.0}, {"date": "2021-10-18", "close": 23.3, "volume": 150452.0}, {"date": "2021-10-19", "close": 23.69, "volume": 841323.0}, {"date": "2021-10-20", "close": 23.42, "volume": 137571.0}, {"date": "2021-10-21", "close": 23.02, "volume": 291778.0}, {"date": "2021-10-22", "close": 22.78, "volume": 215720.0}, {"date": "2021-10-25", "close": 22.51, "volume": 355284.0}, {"date": "2021-10-26", "close": 22.72, "volume": 198658.0}, {"date": "2021-10-27", "close": 23.04, "volume": 170189.0}, {"date": "2021-10-28", "close": 24.06, "volume": 363857.0}, {"date": "2021-10-29", "close": 24.29, "volume": 229214.0}, {"date": "2021-11-01", "close": 24.92, "volume": 327841.0}, {"date": "2021-11-02", "close": 25.0, "volume": 1322136.0}, {"date": "2021-11-03", "close": 27.45, "volume": 1041383.0}, {"date": "2021-11-04", "close": 27.19, "volume": 499752.0}, {"date": "2021-11-05", "close": 27.32, "volume": 265216.0}, {"date": "2021-11-08", "close": 27.21, "volume": 185860.0}, {"date": "2021-11-09", "close": 27.09, "volume": 204665.0}, {"date": "2021-11-10", "close": 26.83, "volume": 212641.0}, {"date": "2021-11-11", "close": 27.13, "volume": 180236.0}, {"date": "2021-11-12", "close": 26.81, "volume": 232853.0}, {"date": "2021-11-15", "close": 26.92, "volume": 389624.0}, {"date": "2021-11-16", "close": 26.98, "volume": 210488.0}, {"date": "2021-11-17", "close": 26.69, "volume": 217033.0}, {"date": "2021-11-18", "close": 26.63, "volume": 240176.0}, {"date": "2021-11-19", "close": 26.6, "volume": 233926.0}, {"date": "2021-11-22", "close": 26.88, "volume": 311478.0}, {"date": "2021-11-23", "close": 27.23, "volume": 303977.0}, {"date": "2021-11-24", "close": 27.4, "volume": 133658.0}, {"date": "2021-11-26", "close": 26.16, "volume": 225370.0}, {"date": "2021-11-29", "close": 26.56, "volume": 233588.0}, {"date": "2021-11-30", "close": 26.58, "volume": 322441.0}, {"date": "2021-12-01", "close": 26.14, "volume": 304507.0}, {"date": "2021-12-02", "close": 26.2, "volume": 258903.0}, {"date": "2021-12-03", "close": 26.13, "volume": 268071.0}, {"date": "2021-12-06", "close": 26.06, "volume": 200399.0}, {"date": "2021-12-07", "close": 26.84, "volume": 242045.0}, {"date": "2021-12-08", "close": 26.94, "volume": 150675.0}, {"date": "2021-12-09", "close": 26.41, "volume": 227679.0}, {"date": "2021-12-10", "close": 26.17, "volume": 166299.0}, {"date": "2021-12-13", "close": 25.57, "volume": 214143.0}, {"date": "2021-12-14", "close": 25.62, "volume": 223147.0}, {"date": "2021-12-15", "close": 26.21, "volume": 389663.0}, {"date": "2021-12-16", "close": 25.32, "volume": 390638.0}, {"date": "2021-12-17", "close": 25.77, "volume": 1192246.0}, {"date": "2021-12-20", "close": 26.02, "volume": 331851.0}, {"date": "2021-12-21", "close": 26.45, "volume": 270920.0}, {"date": "2021-12-22", "close": 26.44, "volume": 206058.0}, {"date": "2021-12-23", "close": 26.86, "volume": 198193.0}, {"date": "2021-12-27", "close": 27.42, "volume": 539810.0}, {"date": "2021-12-28", "close": 27.36, "volume": 271569.0}, {"date": "2021-12-29", "close": 28.26, "volume": 246940.0}, {"date": "2021-12-30", "close": 28.45, "volume": 480889.0}, {"date": "2021-12-31", "close": 28.47, "volume": 342972.0}, {"date": "2022-01-03", "close": 31.03, "volume": 1451145.0}, {"date": "2022-01-04", "close": 29.71, "volume": 647450.0}, {"date": "2022-01-05", "close": 28.95, "volume": 429278.0}, {"date": "2022-01-06", "close": 28.98, "volume": 335346.0}, {"date": "2022-01-07", "close": 27.78, "volume": 422715.0}, {"date": "2022-01-10", "close": 27.66, "volume": 270610.0}, {"date": "2022-01-11", "close": 29.97, "volume": 692623.0}, {"date": "2022-01-12", "close": 31.23, "volume": 942661.0}, {"date": "2022-01-13", "close": 30.66, "volume": 774157.0}, {"date": "2022-01-14", "close": 31.99, "volume": 412302.0}, {"date": "2022-01-18", "close": 30.59, "volume": 669799.0}, {"date": "2022-01-19", "close": 28.35, "volume": 793182.0}, {"date": "2022-01-20", "close": 27.37, "volume": 627064.0}, {"date": "2022-01-21", "close": 27.05, "volume": 465076.0}, {"date": "2022-01-24", "close": 28.03, "volume": 449420.0}, {"date": "2022-01-25", "close": 27.06, "volume": 618487.0}, {"date": "2022-01-26", "close": 27.43, "volume": 421609.0}, {"date": "2022-01-27", "close": 25.93, "volume": 524887.0}, {"date": "2022-01-28", "close": 26.45, "volume": 353192.0}, {"date": "2022-01-31", "close": 27.49, "volume": 373343.0}, {"date": "2022-02-01", "close": 27.52, "volume": 333055.0}, {"date": "2022-02-02", "close": 27.33, "volume": 311005.0}, {"date": "2022-02-03", "close": 26.47, "volume": 202810.0}, {"date": "2022-02-04", "close": 26.84, "volume": 236436.0}, {"date": "2022-02-07", "close": 26.77, "volume": 180368.0}, {"date": "2022-02-08", "close": 27.56, "volume": 123172.0}, {"date": "2022-02-09", "close": 28.09, "volume": 194379.0}, {"date": "2022-02-10", "close": 28.14, "volume": 420925.0}, {"date": "2022-02-11", "close": 27.46, "volume": 423780.0}, {"date": "2022-02-14", "close": 27.3, "volume": 328881.0}, {"date": "2022-02-15", "close": 28.63, "volume": 394086.0}, {"date": "2022-02-16", "close": 29.25, "volume": 415778.0}, {"date": "2022-02-17", "close": 27.18, "volume": 863586.0}, {"date": "2022-02-18", "close": 26.91, "volume": 387340.0}, {"date": "2022-02-22", "close": 26.15, "volume": 286704.0}, {"date": "2022-02-23", "close": 26.41, "volume": 506988.0}, {"date": "2022-02-24", "close": 27.81, "volume": 578532.0}, {"date": "2022-02-25", "close": 27.92, "volume": 344982.0}, {"date": "2022-02-28", "close": 28.57, "volume": 670473.0}, {"date": "2022-03-01", "close": 27.65, "volume": 1602922.0}, {"date": "2022-03-02", "close": 28.61, "volume": 415684.0}, {"date": "2022-03-03", "close": 28.6, "volume": 394186.0}, {"date": "2022-03-04", "close": 27.77, "volume": 344535.0}, {"date": "2022-03-07", "close": 27.49, "volume": 339691.0}, {"date": "2022-03-08", "close": 27.9, "volume": 359742.0}, {"date": "2022-03-09", "close": 28.89, "volume": 298551.0}, {"date": "2022-03-10", "close": 28.39, "volume": 266952.0}, {"date": "2022-03-11", "close": 27.7, "volume": 1582532.0}, {"date": "2022-03-14", "close": 27.06, "volume": 391717.0}, {"date": "2022-03-15", "close": 27.72, "volume": 304738.0}, {"date": "2022-03-16", "close": 28.79, "volume": 367779.0}, {"date": "2022-03-17", "close": 29.18, "volume": 413508.0}, {"date": "2022-03-18", "close": 29.07, "volume": 611555.0}, {"date": "2022-03-21", "close": 28.7, "volume": 433489.0}, {"date": "2022-03-22", "close": 28.41, "volume": 379230.0}, {"date": "2022-03-23", "close": 28.28, "volume": 380320.0}, {"date": "2022-03-24", "close": 28.86, "volume": 258421.0}, {"date": "2022-03-25", "close": 29.08, "volume": 522120.0}, {"date": "2022-03-28", "close": 28.35, "volume": 400586.0}, {"date": "2022-03-29", "close": 29.44, "volume": 915151.0}, {"date": "2022-03-30", "close": 27.88, "volume": 469297.0}, {"date": "2022-03-31", "close": 27.19, "volume": 864960.0}, {"date": "2022-04-01", "close": 26.59, "volume": 503688.0}, {"date": "2022-04-04", "close": 26.97, "volume": 336646.0}, {"date": "2022-04-05", "close": 26.27, "volume": 386052.0}, {"date": "2022-04-06", "close": 25.68, "volume": 362201.0}, {"date": "2022-04-07", "close": 25.94, "volume": 665200.0}, {"date": "2022-04-08", "close": 25.46, "volume": 318161.0}, {"date": "2022-04-11", "close": 24.65, "volume": 467342.0}, {"date": "2022-04-12", "close": 24.52, "volume": 439099.0}, {"date": "2022-04-13", "close": 24.73, "volume": 268932.0}, {"date": "2022-04-14", "close": 23.84, "volume": 704946.0}, {"date": "2022-04-18", "close": 23.8, "volume": 607419.0}, {"date": "2022-04-19", "close": 24.15, "volume": 473848.0}, {"date": "2022-04-20", "close": 24.63, "volume": 414054.0}, {"date": "2022-04-21", "close": 23.92, "volume": 405621.0}, {"date": "2022-04-22", "close": 23.48, "volume": 239238.0}, {"date": "2022-04-25", "close": 23.71, "volume": 575630.0}, {"date": "2022-04-26", "close": 22.89, "volume": 561944.0}, {"date": "2022-04-27", "close": 22.52, "volume": 357083.0}, {"date": "2022-04-28", "close": 23.21, "volume": 394032.0}, {"date": "2022-04-29", "close": 22.92, "volume": 394719.0}, {"date": "2022-05-02", "close": 23.18, "volume": 712109.0}, {"date": "2022-05-03", "close": 23.62, "volume": 537695.0}, {"date": "2022-05-04", "close": 24.7, "volume": 506634.0}, {"date": "2022-05-05", "close": 23.81, "volume": 433487.0}, {"date": "2022-05-06", "close": 23.51, "volume": 293700.0}, {"date": "2022-05-09", "close": 22.77, "volume": 799381.0}, {"date": "2022-05-10", "close": 19.75, "volume": 1525121.0}, {"date": "2022-05-11", "close": 21.03, "volume": 1007726.0}, {"date": "2022-05-12", "close": 21.24, "volume": 735854.0}, {"date": "2022-05-13", "close": 21.94, "volume": 438258.0}, {"date": "2022-05-16", "close": 21.72, "volume": 435096.0}, {"date": "2022-05-17", "close": 22.42, "volume": 524823.0}, {"date": "2022-05-18", "close": 21.46, "volume": 415114.0}, {"date": "2022-05-19", "close": 21.27, "volume": 391766.0}, {"date": "2022-05-20", "close": 21.14, "volume": 417604.0}, {"date": "2022-05-23", "close": 21.11, "volume": 423141.0}, {"date": "2022-05-24", "close": 20.04, "volume": 695361.0}, {"date": "2022-05-25", "close": 20.35, "volume": 267059.0}, {"date": "2022-05-26", "close": 21.13, "volume": 585758.0}, {"date": "2022-05-27", "close": 21.77, "volume": 336939.0}, {"date": "2022-05-31", "close": 21.43, "volume": 427832.0}, {"date": "2022-06-01", "close": 21.46, "volume": 1218935.0}, {"date": "2022-06-02", "close": 22.3, "volume": 420379.0}, {"date": "2022-06-03", "close": 21.7, "volume": 285976.0}, {"date": "2022-06-06", "close": 21.79, "volume": 263017.0}, {"date": "2022-06-07", "close": 22.16, "volume": 276740.0}, {"date": "2022-06-08", "close": 21.71, "volume": 264289.0}, {"date": "2022-06-09", "close": 21.26, "volume": 236781.0}, {"date": "2022-06-10", "close": 20.66, "volume": 238673.0}, {"date": "2022-06-13", "close": 19.47, "volume": 300842.0}, {"date": "2022-06-14", "close": 19.42, "volume": 258476.0}, {"date": "2022-06-15", "close": 19.95, "volume": 430978.0}, {"date": "2022-06-16", "close": 18.89, "volume": 497985.0}, {"date": "2022-06-17", "close": 18.97, "volume": 689305.0}, {"date": "2022-06-21", "close": 19.62, "volume": 340869.0}, {"date": "2022-06-22", "close": 19.25, "volume": 328195.0}, {"date": "2022-06-23", "close": 19.15, "volume": 439164.0}, {"date": "2022-06-24", "close": 20.01, "volume": 1886298.0}, {"date": "2022-06-27", "close": 20.1, "volume": 306912.0}, {"date": "2022-06-28", "close": 19.83, "volume": 232450.0}, {"date": "2022-06-29", "close": 19.24, "volume": 273260.0}, {"date": "2022-06-30", "close": 19.4, "volume": 479036.0}, {"date": "2022-07-01", "close": 18.08, "volume": 452315.0}, {"date": "2022-07-05", "close": 18.2, "volume": 505066.0}, {"date": "2022-07-06", "close": 17.56, "volume": 411181.0}, {"date": "2022-07-07", "close": 18.42, "volume": 320598.0}, {"date": "2022-07-08", "close": 18.37, "volume": 351536.0}, {"date": "2022-07-11", "close": 17.85, "volume": 331451.0}, {"date": "2022-07-12", "close": 17.93, "volume": 230477.0}, {"date": "2022-07-13", "close": 18.0, "volume": 193578.0}, {"date": "2022-07-14", "close": 18.12, "volume": 267348.0}, {"date": "2022-07-15", "close": 18.64, "volume": 275936.0}, {"date": "2022-07-18", "close": 18.49, "volume": 202395.0}, {"date": "2022-07-19", "close": 19.53, "volume": 303084.0}, {"date": "2022-07-20", "close": 20.52, "volume": 523927.0}, {"date": "2022-07-21", "close": 21.22, "volume": 334577.0}, {"date": "2022-07-22", "close": 20.74, "volume": 271368.0}, {"date": "2022-07-25", "close": 20.33, "volume": 219765.0}, {"date": "2022-07-26", "close": 20.11, "volume": 188133.0}, {"date": "2022-07-27", "close": 20.99, "volume": 274728.0}, {"date": "2022-07-28", "close": 21.38, "volume": 247084.0}, {"date": "2022-07-29", "close": 21.8, "volume": 279322.0}, {"date": "2022-08-01", "close": 21.59, "volume": 225282.0}, {"date": "2022-08-02", "close": 21.71, "volume": 170721.0}, {"date": "2022-08-03", "close": 22.11, "volume": 612832.0}, {"date": "2022-08-04", "close": 22.38, "volume": 181709.0}, {"date": "2022-08-05", "close": 22.17, "volume": 199145.0}, {"date": "2022-08-08", "close": 21.97, "volume": 250109.0}, {"date": "2022-08-09", "close": 20.99, "volume": 663110.0}, {"date": "2022-08-10", "close": 21.85, "volume": 371484.0}, {"date": "2022-08-11", "close": 22.24, "volume": 232675.0}, {"date": "2022-08-12", "close": 23.24, "volume": 1630270.0}, {"date": "2022-08-15", "close": 23.14, "volume": 234694.0}, {"date": "2022-08-16", "close": 23.02, "volume": 209617.0}, {"date": "2022-08-17", "close": 22.34, "volume": 141102.0}, {"date": "2022-08-18", "close": 23.09, "volume": 395798.0}, {"date": "2022-08-19", "close": 22.54, "volume": 187102.0}, {"date": "2022-08-22", "close": 22.09, "volume": 268840.0}, {"date": "2022-08-23", "close": 22.02, "volume": 305312.0}, {"date": "2022-08-24", "close": 22.55, "volume": 250202.0}, {"date": "2022-08-25", "close": 23.63, "volume": 345763.0}, {"date": "2022-08-26", "close": 22.57, "volume": 296377.0}, {"date": "2022-08-29", "close": 22.11, "volume": 443210.0}, {"date": "2022-08-30", "close": 21.61, "volume": 1315913.0}, {"date": "2022-08-31", "close": 21.14, "volume": 448481.0}, {"date": "2022-09-01", "close": 20.22, "volume": 444611.0}, {"date": "2022-09-02", "close": 19.73, "volume": 453743.0}, {"date": "2022-09-06", "close": 19.48, "volume": 376870.0}, {"date": "2022-09-07", "close": 19.86, "volume": 388823.0}, {"date": "2022-09-08", "close": 20.46, "volume": 287568.0}, {"date": "2022-09-09", "close": 20.9, "volume": 206845.0}, {"date": "2022-09-12", "close": 21.13, "volume": 156233.0}, {"date": "2022-09-13", "close": 20.16, "volume": 375858.0}, {"date": "2022-09-14", "close": 20.21, "volume": 793307.0}, {"date": "2022-09-15", "close": 19.92, "volume": 164118.0}, {"date": "2022-09-16", "close": 19.61, "volume": 481874.0}, {"date": "2022-09-19", "close": 19.72, "volume": 185454.0}, {"date": "2022-09-20", "close": 19.64, "volume": 159392.0}, {"date": "2022-09-21", "close": 19.32, "volume": 459434.0}, {"date": "2022-09-22", "close": 19.0, "volume": 299750.0}, {"date": "2022-09-23", "close": 18.58, "volume": 242758.0}, {"date": "2022-09-26", "close": 18.47, "volume": 217417.0}, {"date": "2022-09-27", "close": 18.88, "volume": 195694.0}, {"date": "2022-09-28", "close": 18.93, "volume": 346522.0}, {"date": "2022-09-29", "close": 18.68, "volume": 270835.0}, {"date": "2022-09-30", "close": 18.32, "volume": 318549.0}, {"date": "2022-10-03", "close": 19.12, "volume": 253651.0}, {"date": "2022-10-04", "close": 19.85, "volume": 313373.0}, {"date": "2022-10-05", "close": 19.72, "volume": 298442.0}, {"date": "2022-10-06", "close": 19.72, "volume": 238660.0}, {"date": "2022-10-07", "close": 18.69, "volume": 334481.0}, {"date": "2022-10-10", "close": 18.42, "volume": 208066.0}, {"date": "2022-10-11", "close": 18.14, "volume": 328606.0}, {"date": "2022-10-12", "close": 17.13, "volume": 252114.0}, {"date": "2022-10-13", "close": 17.85, "volume": 519299.0}, {"date": "2022-10-14", "close": 17.14, "volume": 200476.0}, {"date": "2022-10-17", "close": 17.61, "volume": 333857.0}, {"date": "2022-10-18", "close": 17.67, "volume": 239297.0}, {"date": "2022-10-19", "close": 17.78, "volume": 172776.0}, {"date": "2022-10-20", "close": 17.93, "volume": 247668.0}, {"date": "2022-10-21", "close": 18.48, "volume": 333352.0}, {"date": "2022-10-24", "close": 18.59, "volume": 455350.0}, {"date": "2022-10-25", "close": 18.96, "volume": 425920.0}, {"date": "2022-10-26", "close": 18.86, "volume": 417243.0}, {"date": "2022-10-27", "close": 18.1, "volume": 466855.0}, {"date": "2022-10-28", "close": 18.56, "volume": 403438.0}, {"date": "2022-10-31", "close": 18.23, "volume": 488088.0}, {"date": "2022-11-01", "close": 18.23, "volume": 484134.0}, {"date": "2022-11-02", "close": 17.76, "volume": 534608.0}, {"date": "2022-11-03", "close": 17.36, "volume": 394532.0}, {"date": "2022-11-04", "close": 18.0, "volume": 361685.0}, {"date": "2022-11-07", "close": 18.0, "volume": 643451.0}, {"date": "2022-11-08", "close": 18.32, "volume": 923747.0}, {"date": "2022-11-09", "close": 18.16, "volume": 344066.0}, {"date": "2022-11-10", "close": 19.6, "volume": 510477.0}, {"date": "2022-11-11", "close": 19.73, "volume": 729472.0}, {"date": "2022-11-14", "close": 19.45, "volume": 415790.0}, {"date": "2022-11-15", "close": 19.73, "volume": 639224.0}, {"date": "2022-11-16", "close": 19.03, "volume": 340992.0}, {"date": "2022-11-17", "close": 19.67, "volume": 532086.0}, {"date": "2022-11-18", "close": 19.63, "volume": 562588.0}, {"date": "2022-11-21", "close": 19.56, "volume": 500779.0}, {"date": "2022-11-22", "close": 19.5, "volume": 221257.0}, {"date": "2022-11-23", "close": 19.6, "volume": 225945.0}, {"date": "2022-11-25", "close": 19.45, "volume": 177348.0}, {"date": "2022-11-28", "close": 18.65, "volume": 390940.0}, {"date": "2022-11-29", "close": 18.67, "volume": 1593453.0}, {"date": "2022-11-30", "close": 19.88, "volume": 614742.0}, {"date": "2022-12-01", "close": 19.84, "volume": 324008.0}, {"date": "2022-12-02", "close": 19.74, "volume": 242771.0}, {"date": "2022-12-05", "close": 19.63, "volume": 240161.0}, {"date": "2022-12-06", "close": 19.11, "volume": 240087.0}, {"date": "2022-12-07", "close": 18.87, "volume": 582825.0}, {"date": "2022-12-08", "close": 19.16, "volume": 288759.0}, {"date": "2022-12-09", "close": 19.06, "volume": 214594.0}, {"date": "2022-12-12", "close": 19.0, "volume": 276440.0}, {"date": "2022-12-13", "close": 19.5, "volume": 342656.0}, {"date": "2022-12-14", "close": 19.89, "volume": 578846.0}, {"date": "2022-12-15", "close": 19.24, "volume": 566314.0}, {"date": "2022-12-16", "close": 19.38, "volume": 695632.0}, {"date": "2022-12-19", "close": 18.88, "volume": 253102.0}, {"date": "2022-12-20", "close": 18.7, "volume": 440069.0}, {"date": "2022-12-21", "close": 18.86, "volume": 337653.0}, {"date": "2022-12-22", "close": 18.47, "volume": 361237.0}, {"date": "2022-12-23", "close": 18.37, "volume": 187314.0}, {"date": "2022-12-27", "close": 18.37, "volume": 157792.0}, {"date": "2022-12-28", "close": 18.12, "volume": 246079.0}, {"date": "2022-12-29", "close": 18.57, "volume": 238828.0}, {"date": "2022-12-30", "close": 18.58, "volume": 206088.0}, {"date": "2023-01-03", "close": 18.45, "volume": 249949.0}, {"date": "2023-01-04", "close": 18.67, "volume": 381172.0}, {"date": "2023-01-05", "close": 18.6, "volume": 166293.0}, {"date": "2023-01-06", "close": 19.35, "volume": 293145.0}, {"date": "2023-01-09", "close": 19.81, "volume": 637419.0}, {"date": "2023-01-10", "close": 19.94, "volume": 209322.0}, {"date": "2023-01-11", "close": 20.13, "volume": 559360.0}, {"date": "2023-01-12", "close": 20.67, "volume": 443749.0}, {"date": "2023-01-13", "close": 20.34, "volume": 562491.0}, {"date": "2023-01-17", "close": 20.24, "volume": 224977.0}, {"date": "2023-01-18", "close": 20.12, "volume": 364181.0}, {"date": "2023-01-19", "close": 19.79, "volume": 272782.0}, {"date": "2023-01-20", "close": 20.12, "volume": 178493.0}, {"date": "2023-01-23", "close": 20.16, "volume": 380993.0}, {"date": "2023-01-24", "close": 19.97, "volume": 228337.0}, {"date": "2023-01-25", "close": 20.02, "volume": 242887.0}, {"date": "2023-01-26", "close": 20.29, "volume": 220279.0}, {"date": "2023-01-27", "close": 20.03, "volume": 163832.0}, {"date": "2023-01-30", "close": 19.37, "volume": 215201.0}, {"date": "2023-01-31", "close": 19.86, "volume": 453978.0}, {"date": "2023-02-01", "close": 20.87, "volume": 440749.0}, {"date": "2023-02-02", "close": 21.7, "volume": 539857.0}, {"date": "2023-02-03", "close": 21.24, "volume": 349584.0}, {"date": "2023-02-06", "close": 20.75, "volume": 201033.0}, {"date": "2023-02-07", "close": 21.04, "volume": 451328.0}, {"date": "2023-02-08", "close": 20.38, "volume": 252302.0}, {"date": "2023-02-09", "close": 20.36, "volume": 360464.0}, {"date": "2023-02-10", "close": 20.11, "volume": 421078.0}, {"date": "2023-02-13", "close": 20.33, "volume": 202508.0}, {"date": "2023-02-14", "close": 20.48, "volume": 310954.0}, {"date": "2023-02-15", "close": 20.45, "volume": 279691.0}, {"date": "2023-02-16", "close": 21.72, "volume": 806491.0}, {"date": "2023-02-17", "close": 21.72, "volume": 501863.0}, {"date": "2023-02-21", "close": 21.14, "volume": 369117.0}, {"date": "2023-02-22", "close": 20.68, "volume": 394460.0}, {"date": "2023-02-23", "close": 21.13, "volume": 265275.0}, {"date": "2023-02-24", "close": 20.85, "volume": 231480.0}, {"date": "2023-02-27", "close": 20.92, "volume": 240282.0}, {"date": "2023-02-28", "close": 21.27, "volume": 415422.0}, {"date": "2023-03-01", "close": 21.66, "volume": 270318.0}, {"date": "2023-03-02", "close": 21.59, "volume": 211342.0}, {"date": "2023-03-03", "close": 21.75, "volume": 177613.0}, {"date": "2023-03-06", "close": 21.11, "volume": 241524.0}, {"date": "2023-03-07", "close": 20.62, "volume": 6222140.0}, {"date": "2023-03-08", "close": 21.02, "volume": 363147.0}, {"date": "2023-03-09", "close": 21.24, "volume": 649165.0}, {"date": "2023-03-10", "close": 20.82, "volume": 307551.0}, {"date": "2023-03-13", "close": 20.51, "volume": 331864.0}, {"date": "2023-03-14", "close": 21.17, "volume": 317677.0}, {"date": "2023-03-15", "close": 20.84, "volume": 306600.0}, {"date": "2023-03-16", "close": 21.29, "volume": 232880.0}, {"date": "2023-03-17", "close": 20.89, "volume": 1061586.0}, {"date": "2023-03-20", "close": 21.11, "volume": 291643.0}, {"date": "2023-03-21", "close": 20.77, "volume": 267075.0}, {"date": "2023-03-22", "close": 20.5, "volume": 281419.0}, {"date": "2023-03-23", "close": 20.85, "volume": 350926.0}, {"date": "2023-03-24", "close": 20.75, "volume": 209718.0}, {"date": "2023-03-27", "close": 20.53, "volume": 186808.0}, {"date": "2023-03-28", "close": 20.47, "volume": 254936.0}, {"date": "2023-03-29", "close": 20.81, "volume": 232792.0}, {"date": "2023-03-30", "close": 20.95, "volume": 157837.0}, {"date": "2023-03-31", "close": 21.13, "volume": 489991.0}, {"date": "2023-04-03", "close": 20.91, "volume": 472119.0}, {"date": "2023-04-04", "close": 20.02, "volume": 455001.0}, {"date": "2023-04-05", "close": 19.85, "volume": 493705.0}, {"date": "2023-04-06", "close": 19.65, "volume": 266539.0}, {"date": "2023-04-10", "close": 20.14, "volume": 234758.0}, {"date": "2023-04-11", "close": 20.12, "volume": 189210.0}, {"date": "2023-04-12", "close": 19.69, "volume": 238544.0}, {"date": "2023-04-13", "close": 19.65, "volume": 213091.0}, {"date": "2023-04-14", "close": 19.6, "volume": 224490.0}, {"date": "2023-04-17", "close": 19.31, "volume": 355783.0}, {"date": "2023-04-18", "close": 19.11, "volume": 301501.0}, {"date": "2023-04-19", "close": 18.96, "volume": 216584.0}, {"date": "2023-04-20", "close": 19.09, "volume": 230867.0}, {"date": "2023-04-21", "close": 18.92, "volume": 215488.0}, {"date": "2023-04-24", "close": 18.95, "volume": 199023.0}, {"date": "2023-04-25", "close": 18.52, "volume": 335153.0}, {"date": "2023-04-26", "close": 18.38, "volume": 293418.0}, {"date": "2023-04-27", "close": 18.36, "volume": 244365.0}, {"date": "2023-04-28", "close": 18.42, "volume": 219475.0}, {"date": "2023-05-01", "close": 18.42, "volume": 239777.0}, {"date": "2023-05-02", "close": 18.4, "volume": 342130.0}, {"date": "2023-05-03", "close": 18.15, "volume": 361818.0}, {"date": "2023-05-04", "close": 17.81, "volume": 748931.0}, {"date": "2023-05-05", "close": 18.56, "volume": 504697.0}, {"date": "2023-05-08", "close": 19.25, "volume": 944295.0}, {"date": "2023-05-09", "close": 20.26, "volume": 1010410.0}, {"date": "2023-05-10", "close": 20.81, "volume": 638360.0}, {"date": "2023-05-11", "close": 20.71, "volume": 463495.0}, {"date": "2023-05-12", "close": 20.77, "volume": 371029.0}, {"date": "2023-05-15", "close": 21.63, "volume": 464623.0}, {"date": "2023-05-16", "close": 22.48, "volume": 605720.0}, {"date": "2023-05-17", "close": 22.12, "volume": 4669388.0}, {"date": "2023-05-18", "close": 22.9, "volume": 986469.0}, {"date": "2023-05-19", "close": 22.82, "volume": 462402.0}, {"date": "2023-05-22", "close": 23.01, "volume": 1357474.0}, {"date": "2023-05-23", "close": 22.74, "volume": 432261.0}, {"date": "2023-05-24", "close": 22.51, "volume": 756955.0}, {"date": "2023-05-25", "close": 23.3, "volume": 793425.0}, {"date": "2023-05-26", "close": 24.59, "volume": 1155238.0}, {"date": "2023-05-30", "close": 24.28, "volume": 857974.0}, {"date": "2023-05-31", "close": 24.41, "volume": 2292982.0}, {"date": "2023-06-01", "close": 24.85, "volume": 776585.0}, {"date": "2023-06-02", "close": 25.08, "volume": 623903.0}, {"date": "2023-06-05", "close": 24.6, "volume": 534771.0}, {"date": "2023-06-06", "close": 25.14, "volume": 366672.0}, {"date": "2023-06-07", "close": 25.4, "volume": 511982.0}, {"date": "2023-06-08", "close": 25.22, "volume": 360128.0}, {"date": "2023-06-09", "close": 25.13, "volume": 293961.0}, {"date": "2023-06-12", "close": 25.02, "volume": 679564.0}, {"date": "2023-06-13", "close": 25.44, "volume": 749774.0}, {"date": "2023-06-14", "close": 25.07, "volume": 606415.0}, {"date": "2023-06-15", "close": 24.73, "volume": 555469.0}, {"date": "2023-06-16", "close": 24.83, "volume": 1384192.0}, {"date": "2023-06-20", "close": 25.18, "volume": 423907.0}, {"date": "2023-06-21", "close": 24.89, "volume": 349923.0}, {"date": "2023-06-22", "close": 24.91, "volume": 299627.0}, {"date": "2023-06-23", "close": 24.21, "volume": 1672427.0}, {"date": "2023-06-26", "close": 24.31, "volume": 409606.0}, {"date": "2023-06-27", "close": 25.28, "volume": 337632.0}, {"date": "2023-06-28", "close": 25.02, "volume": 325662.0}, {"date": "2023-06-29", "close": 25.58, "volume": 399962.0}, {"date": "2023-06-30", "close": 25.68, "volume": 323573.0}, {"date": "2023-07-03", "close": 25.8, "volume": 141685.0}, {"date": "2023-07-05", "close": 24.84, "volume": 400577.0}, {"date": "2023-07-06", "close": 24.36, "volume": 289245.0}, {"date": "2023-07-07", "close": 24.23, "volume": 321357.0}, {"date": "2023-07-10", "close": 24.48, "volume": 525636.0}, {"date": "2023-07-11", "close": 24.14, "volume": 441048.0}, {"date": "2023-07-12", "close": 24.16, "volume": 647989.0}, {"date": "2023-07-13", "close": 25.73, "volume": 677221.0}, {"date": "2023-07-14", "close": 25.71, "volume": 372038.0}, {"date": "2023-07-17", "close": 26.71, "volume": 645000.0}, {"date": "2023-07-18", "close": 26.92, "volume": 482806.0}, {"date": "2023-07-19", "close": 26.54, "volume": 293491.0}, {"date": "2023-07-20", "close": 25.75, "volume": 453727.0}, {"date": "2023-07-21", "close": 26.4, "volume": 541792.0}, {"date": "2023-07-24", "close": 26.31, "volume": 259122.0}, {"date": "2023-07-25", "close": 26.57, "volume": 212141.0}, {"date": "2023-07-26", "close": 26.46, "volume": 200208.0}, {"date": "2023-07-27", "close": 26.98, "volume": 267148.0}, {"date": "2023-07-28", "close": 27.53, "volume": 268728.0}, {"date": "2023-07-31", "close": 28.16, "volume": 383051.0}, {"date": "2023-08-01", "close": 28.7, "volume": 393266.0}, {"date": "2023-08-02", "close": 28.48, "volume": 560925.0}, {"date": "2023-08-03", "close": 28.85, "volume": 562994.0}, {"date": "2023-08-04", "close": 28.22, "volume": 339082.0}, {"date": "2023-08-07", "close": 28.19, "volume": 445093.0}, {"date": "2023-08-08", "close": 30.12, "volume": 1016549.0}, {"date": "2023-08-09", "close": 30.66, "volume": 980523.0}, {"date": "2023-08-10", "close": 30.38, "volume": 685584.0}, {"date": "2023-08-11", "close": 29.98, "volume": 440303.0}, {"date": "2023-08-14", "close": 30.45, "volume": 654756.0}, {"date": "2023-08-15", "close": 29.68, "volume": 531277.0}, {"date": "2023-08-16", "close": 28.73, "volume": 392222.0}, {"date": "2023-08-17", "close": 28.07, "volume": 464085.0}, {"date": "2023-08-18", "close": 28.25, "volume": 436601.0}, {"date": "2023-08-21", "close": 28.61, "volume": 288674.0}, {"date": "2023-08-22", "close": 28.36, "volume": 307371.0}, {"date": "2023-08-23", "close": 28.66, "volume": 296966.0}, {"date": "2023-08-24", "close": 27.9, "volume": 465507.0}, {"date": "2023-08-25", "close": 28.07, "volume": 361996.0}, {"date": "2023-08-28", "close": 27.91, "volume": 215627.0}, {"date": "2023-08-29", "close": 28.57, "volume": 437825.0}, {"date": "2023-08-30", "close": 29.12, "volume": 373102.0}, {"date": "2023-08-31", "close": 29.19, "volume": 494720.0}, {"date": "2023-09-01", "close": 29.98, "volume": 379406.0}, {"date": "2023-09-05", "close": 28.72, "volume": 592199.0}, {"date": "2023-09-06", "close": 28.88, "volume": 487265.0}, {"date": "2023-09-07", "close": 28.68, "volume": 620066.0}, {"date": "2023-09-08", "close": 28.21, "volume": 404907.0}, {"date": "2023-09-11", "close": 27.96, "volume": 410763.0}, {"date": "2023-09-12", "close": 27.55, "volume": 270792.0}, {"date": "2023-09-13", "close": 28.02, "volume": 618771.0}, {"date": "2023-09-14", "close": 28.37, "volume": 507778.0}, {"date": "2023-09-15", "close": 26.65, "volume": 1530296.0}, {"date": "2023-09-18", "close": 26.89, "volume": 484108.0}, {"date": "2023-09-19", "close": 26.88, "volume": 419051.0}, {"date": "2023-09-20", "close": 26.55, "volume": 255100.0}, {"date": "2023-09-21", "close": 26.26, "volume": 346616.0}, {"date": "2023-09-22", "close": 26.45, "volume": 1150829.0}, {"date": "2023-09-25", "close": 26.93, "volume": 487273.0}, {"date": "2023-09-26", "close": 26.58, "volume": 827843.0}, {"date": "2023-09-27", "close": 27.33, "volume": 539612.0}, {"date": "2023-09-28", "close": 28.17, "volume": 1478390.0}, {"date": "2023-09-29", "close": 28.11, "volume": 684364.0}, {"date": "2023-10-02", "close": 27.41, "volume": 961411.0}, {"date": "2023-10-03", "close": 26.85, "volume": 527884.0}, {"date": "2023-10-04", "close": 27.06, "volume": 478426.0}, {"date": "2023-10-05", "close": 26.98, "volume": 486703.0}, {"date": "2023-10-06", "close": 27.34, "volume": 495190.0}, {"date": "2023-10-09", "close": 27.27, "volume": 399757.0}, {"date": "2023-10-10", "close": 27.55, "volume": 395981.0}, {"date": "2023-10-11", "close": 27.69, "volume": 652024.0}, {"date": "2023-10-12", "close": 28.42, "volume": 573896.0}, {"date": "2023-10-13", "close": 27.56, "volume": 535301.0}, {"date": "2023-10-16", "close": 26.92, "volume": 621865.0}, {"date": "2023-10-17", "close": 26.96, "volume": 499897.0}, {"date": "2023-10-18", "close": 26.68, "volume": 279363.0}, {"date": "2023-10-19", "close": 25.83, "volume": 739606.0}, {"date": "2023-10-20", "close": 25.08, "volume": 404130.0}, {"date": "2023-10-23", "close": 24.92, "volume": 322655.0}, {"date": "2023-10-24", "close": 25.18, "volume": 318885.0}, {"date": "2023-10-25", "close": 24.69, "volume": 328600.0}, {"date": "2023-10-26", "close": 24.44, "volume": 362786.0}, {"date": "2023-10-27", "close": 24.16, "volume": 442009.0}, {"date": "2023-10-30", "close": 23.84, "volume": 507815.0}, {"date": "2023-10-31", "close": 23.94, "volume": 395146.0}, {"date": "2023-11-01", "close": 24.32, "volume": 689242.0}, {"date": "2023-11-02", "close": 24.87, "volume": 326779.0}, {"date": "2023-11-03", "close": 25.32, "volume": 283106.0}, {"date": "2023-11-06", "close": 24.86, "volume": 480150.0}, {"date": "2023-11-07", "close": 26.99, "volume": 1041758.0}, {"date": "2023-11-08", "close": 26.44, "volume": 383548.0}, {"date": "2023-11-09", "close": 26.81, "volume": 543417.0}, {"date": "2023-11-10", "close": 27.78, "volume": 638016.0}, {"date": "2023-11-13", "close": 27.64, "volume": 498523.0}, {"date": "2023-11-14", "close": 28.12, "volume": 488762.0}, {"date": "2023-11-15", "close": 27.96, "volume": 583743.0}, {"date": "2023-11-16", "close": 28.08, "volume": 537227.0}, {"date": "2023-11-17", "close": 28.39, "volume": 488675.0}, {"date": "2023-11-20", "close": 29.19, "volume": 462383.0}, {"date": "2023-11-21", "close": 28.86, "volume": 283378.0}, {"date": "2023-11-22", "close": 29.07, "volume": 322282.0}, {"date": "2023-11-24", "close": 29.0, "volume": 102288.0}, {"date": "2023-11-27", "close": 29.31, "volume": 302066.0}, {"date": "2023-11-28", "close": 28.78, "volume": 391577.0}, {"date": "2023-11-29", "close": 28.59, "volume": 329322.0}, {"date": "2023-11-30", "close": 28.53, "volume": 366688.0}, {"date": "2023-12-01", "close": 28.67, "volume": 328371.0}, {"date": "2023-12-04", "close": 28.18, "volume": 361557.0}, {"date": "2023-12-05", "close": 27.78, "volume": 261186.0}, {"date": "2023-12-06", "close": 27.78, "volume": 364900.0}, {"date": "2023-12-07", "close": 28.16, "volume": 301857.0}, {"date": "2023-12-08", "close": 28.41, "volume": 249901.0}, {"date": "2023-12-11", "close": 29.05, "volume": 282621.0}, {"date": "2023-12-12", "close": 29.69, "volume": 340838.0}, {"date": "2023-12-13", "close": 29.73, "volume": 385271.0}, {"date": "2023-12-14", "close": 30.81, "volume": 434215.0}, {"date": "2023-12-15", "close": 30.91, "volume": 732362.0}, {"date": "2023-12-18", "close": 30.96, "volume": 289645.0}, {"date": "2023-12-19", "close": 31.29, "volume": 393293.0}, {"date": "2023-12-20", "close": 30.21, "volume": 473797.0}, {"date": "2023-12-21", "close": 30.97, "volume": 360186.0}, {"date": "2023-12-22", "close": 31.4, "volume": 226367.0}, {"date": "2023-12-26", "close": 31.65, "volume": 293805.0}, {"date": "2023-12-27", "close": 31.53, "volume": 203925.0}, {"date": "2023-12-28", "close": 31.32, "volume": 152721.0}, {"date": "2023-12-29", "close": 31.03, "volume": 222078.0}, {"date": "2024-01-02", "close": 30.54, "volume": 441208.0}, {"date": "2024-01-03", "close": 29.15, "volume": 557764.0}, {"date": "2024-01-04", "close": 28.72, "volume": 300353.0}, {"date": "2024-01-05", "close": 28.55, "volume": 444479.0}, {"date": "2024-01-08", "close": 28.84, "volume": 415486.0}, {"date": "2024-01-09", "close": 28.42, "volume": 514752.0}, {"date": "2024-01-10", "close": 28.15, "volume": 1230687.0}, {"date": "2024-01-11", "close": 28.1, "volume": 537071.0}, {"date": "2024-01-12", "close": 28.35, "volume": 1114405.0}, {"date": "2024-01-16", "close": 29.8, "volume": 1134849.0}, {"date": "2024-01-17", "close": 30.09, "volume": 778063.0}, {"date": "2024-01-18", "close": 31.62, "volume": 866421.0}, {"date": "2024-01-19", "close": 32.54, "volume": 619909.0}, {"date": "2024-01-22", "close": 33.37, "volume": 1254224.0}, {"date": "2024-01-23", "close": 32.93, "volume": 608241.0}, {"date": "2024-01-24", "close": 33.29, "volume": 826241.0}, {"date": "2024-01-25", "close": 33.21, "volume": 373037.0}, {"date": "2024-01-26", "close": 32.45, "volume": 470036.0}, {"date": "2024-01-29", "close": 32.65, "volume": 391254.0}, {"date": "2024-01-30", "close": 32.5, "volume": 363195.0}, {"date": "2024-01-31", "close": 31.88, "volume": 363586.0}, {"date": "2024-02-01", "close": 32.33, "volume": 372034.0}, {"date": "2024-02-02", "close": 32.53, "volume": 275638.0}, {"date": "2024-02-05", "close": 32.72, "volume": 569469.0}, {"date": "2024-02-06", "close": 31.7, "volume": 359046.0}, {"date": "2024-02-07", "close": 31.75, "volume": 351569.0}, {"date": "2024-02-08", "close": 32.72, "volume": 400960.0}, {"date": "2024-02-09", "close": 34.14, "volume": 589404.0}, {"date": "2024-02-12", "close": 34.7, "volume": 913628.0}, {"date": "2024-02-13", "close": 34.17, "volume": 1095545.0}, {"date": "2024-02-14", "close": 35.3, "volume": 778184.0}, {"date": "2024-02-15", "close": 35.47, "volume": 927415.0}, {"date": "2024-02-16", "close": 35.47, "volume": 611029.0}, {"date": "2024-02-20", "close": 33.79, "volume": 714887.0}, {"date": "2024-02-21", "close": 33.85, "volume": 366320.0}, {"date": "2024-02-22", "close": 35.03, "volume": 647363.0}, {"date": "2024-02-23", "close": 35.05, "volume": 285137.0}, {"date": "2024-02-26", "close": 35.63, "volume": 330046.0}, {"date": "2024-02-27", "close": 35.43, "volume": 307902.0}, {"date": "2024-02-28", "close": 34.96, "volume": 274047.0}, {"date": "2024-02-29", "close": 36.21, "volume": 504281.0}, {"date": "2024-03-01", "close": 36.9, "volume": 467324.0}, {"date": "2024-03-04", "close": 36.89, "volume": 666729.0}, {"date": "2024-03-05", "close": 35.99, "volume": 322939.0}, {"date": "2024-03-06", "close": 36.3, "volume": 243285.0}, {"date": "2024-03-07", "close": 36.82, "volume": 384870.0}, {"date": "2024-03-08", "close": 35.83, "volume": 433574.0}, {"date": "2024-03-11", "close": 34.71, "volume": 403529.0}, {"date": "2024-03-12", "close": 35.1, "volume": 426769.0}, {"date": "2024-03-13", "close": 34.5, "volume": 381705.0}, {"date": "2024-03-14", "close": 33.96, "volume": 374207.0}, {"date": "2024-03-15", "close": 33.74, "volume": 550861.0}, {"date": "2024-03-18", "close": 34.19, "volume": 463170.0}, {"date": "2024-03-19", "close": 33.84, "volume": 324419.0}, {"date": "2024-03-20", "close": 34.69, "volume": 344439.0}, {"date": "2024-03-21", "close": 35.19, "volume": 390220.0}, {"date": "2024-03-22", "close": 35.24, "volume": 263031.0}, {"date": "2024-03-25", "close": 34.99, "volume": 165578.0}, {"date": "2024-03-26", "close": 34.42, "volume": 269967.0}, {"date": "2024-03-27", "close": 34.86, "volume": 263277.0}, {"date": "2024-03-28", "close": 35.17, "volume": 361517.0}, {"date": "2024-04-01", "close": 35.7, "volume": 220230.0}, {"date": "2024-04-02", "close": 34.72, "volume": 416663.0}, {"date": "2024-04-03", "close": 35.31, "volume": 299788.0}, {"date": "2024-04-04", "close": 34.43, "volume": 277639.0}, {"date": "2024-04-05", "close": 34.8, "volume": 201790.0}, {"date": "2024-04-08", "close": 35.63, "volume": 573596.0}, {"date": "2024-04-09", "close": 36.99, "volume": 1365971.0}, {"date": "2024-04-10", "close": 36.31, "volume": 753128.0}, {"date": "2024-04-11", "close": 37.41, "volume": 407231.0}, {"date": "2024-04-12", "close": 36.01, "volume": 507380.0}, {"date": "2024-04-15", "close": 35.79, "volume": 592163.0}, {"date": "2024-04-16", "close": 36.42, "volume": 324942.0}, {"date": "2024-04-17", "close": 34.46, "volume": 442257.0}, {"date": "2024-04-18", "close": 33.65, "volume": 534005.0}, {"date": "2024-04-19", "close": 32.58, "volume": 669436.0}, {"date": "2024-04-22", "close": 32.74, "volume": 535351.0}, {"date": "2024-04-23", "close": 33.73, "volume": 397972.0}, {"date": "2024-04-24", "close": 33.89, "volume": 402598.0}, {"date": "2024-04-25", "close": 34.4, "volume": 421855.0}, {"date": "2024-04-26", "close": 35.16, "volume": 432682.0}, {"date": "2024-04-29", "close": 35.85, "volume": 359070.0}, {"date": "2024-04-30", "close": 35.34, "volume": 901275.0}, {"date": "2024-05-01", "close": 34.59, "volume": 468241.0}, {"date": "2024-05-02", "close": 35.7, "volume": 737497.0}, {"date": "2024-05-03", "close": 36.37, "volume": 330144.0}, {"date": "2024-05-06", "close": 37.49, "volume": 319788.0}, {"date": "2024-05-07", "close": 37.49, "volume": 1361865.0}, {"date": "2024-05-08", "close": 39.29, "volume": 977925.0}, {"date": "2024-05-09", "close": 38.07, "volume": 672324.0}, {"date": "2024-05-10", "close": 38.01, "volume": 533723.0}, {"date": "2024-05-13", "close": 37.71, "volume": 314414.0}, {"date": "2024-05-14", "close": 38.93, "volume": 451851.0}, {"date": "2024-05-15", "close": 40.7, "volume": 412967.0}, {"date": "2024-05-16", "close": 40.15, "volume": 927991.0}, {"date": "2024-05-17", "close": 40.0, "volume": 314011.0}, {"date": "2024-05-20", "close": 40.64, "volume": 661498.0}, {"date": "2024-05-21", "close": 40.58, "volume": 472842.0}, {"date": "2024-05-22", "close": 40.6, "volume": 243735.0}, {"date": "2024-05-23", "close": 40.16, "volume": 348798.0}, {"date": "2024-05-24", "close": 41.53, "volume": 456979.0}, {"date": "2024-05-28", "close": 41.59, "volume": 596746.0}, {"date": "2024-05-29", "close": 41.25, "volume": 410583.0}, {"date": "2024-05-30", "close": 40.96, "volume": 380360.0}, {"date": "2024-05-31", "close": 40.65, "volume": 584571.0}, {"date": "2024-06-03", "close": 40.74, "volume": 348069.0}, {"date": "2024-06-04", "close": 40.41, "volume": 471421.0}, {"date": "2024-06-05", "close": 44.0, "volume": 841373.0}, {"date": "2024-06-06", "close": 43.38, "volume": 626824.0}, {"date": "2024-06-07", "close": 42.78, "volume": 818152.0}, {"date": "2024-06-10", "close": 43.54, "volume": 684482.0}, {"date": "2024-06-11", "close": 44.02, "volume": 462438.0}, {"date": "2024-06-12", "close": 45.76, "volume": 876852.0}, {"date": "2024-06-13", "close": 46.56, "volume": 619374.0}, {"date": "2024-06-14", "close": 45.84, "volume": 447381.0}, {"date": "2024-06-17", "close": 47.18, "volume": 680548.0}, {"date": "2024-06-18", "close": 48.17, "volume": 621212.0}, {"date": "2024-06-20", "close": 46.6, "volume": 1318826.0}, {"date": "2024-06-21", "close": 46.59, "volume": 1132697.0}, {"date": "2024-06-24", "close": 44.58, "volume": 890574.0}, {"date": "2024-06-25", "close": 46.35, "volume": 602766.0}, {"date": "2024-06-26", "close": 45.83, "volume": 459782.0}, {"date": "2024-06-27", "close": 46.76, "volume": 957733.0}, {"date": "2024-06-28", "close": 46.71, "volume": 2816518.0}, {"date": "2024-07-01", "close": 46.92, "volume": 596840.0}, {"date": "2024-07-02", "close": 47.19, "volume": 466179.0}, {"date": "2024-07-03", "close": 47.39, "volume": 214818.0}, {"date": "2024-07-05", "close": 47.69, "volume": 334752.0}, {"date": "2024-07-08", "close": 47.76, "volume": 511296.0}, {"date": "2024-07-09", "close": 48.11, "volume": 671694.0}, {"date": "2024-07-10", "close": 48.47, "volume": 343675.0}, {"date": "2024-07-11", "close": 46.66, "volume": 614115.0}, {"date": "2024-07-12", "close": 47.19, "volume": 981392.0}, {"date": "2024-07-15", "close": 46.72, "volume": 656680.0}, {"date": "2024-07-16", "close": 46.9, "volume": 696156.0}, {"date": "2024-07-17", "close": 42.75, "volume": 1223784.0}, {"date": "2024-07-18", "close": 41.29, "volume": 1555584.0}, {"date": "2024-07-19", "close": 40.13, "volume": 1277794.0}, {"date": "2024-07-22", "close": 42.48, "volume": 920636.0}, {"date": "2024-07-23", "close": 42.93, "volume": 405114.0}, {"date": "2024-07-24", "close": 40.21, "volume": 510113.0}, {"date": "2024-07-25", "close": 39.35, "volume": 1638852.0}, {"date": "2024-07-26", "close": 39.46, "volume": 749799.0}, {"date": "2024-07-29", "close": 39.68, "volume": 440124.0}, {"date": "2024-07-30", "close": 38.76, "volume": 1090274.0}, {"date": "2024-07-31", "close": 41.41, "volume": 1319205.0}, {"date": "2024-08-01", "close": 39.06, "volume": 1426943.0}, {"date": "2024-08-02", "close": 35.26, "volume": 1623180.0}, {"date": "2024-08-05", "close": 35.0, "volume": 1411281.0}, {"date": "2024-08-06", "close": 35.12, "volume": 1043491.0}, {"date": "2024-08-07", "close": 32.92, "volume": 1605776.0}, {"date": "2024-08-08", "close": 35.85, "volume": 1058804.0}, {"date": "2024-08-09", "close": 36.48, "volume": 802234.0}, {"date": "2024-08-12", "close": 36.81, "volume": 681859.0}, {"date": "2024-08-13", "close": 36.76, "volume": 795278.0}, {"date": "2024-08-14", "close": 36.07, "volume": 648382.0}, {"date": "2024-08-15", "close": 38.53, "volume": 988024.0}, {"date": "2024-08-16", "close": 38.37, "volume": 646800.0}, {"date": "2024-08-19", "close": 37.71, "volume": 510227.0}, {"date": "2024-08-20", "close": 37.16, "volume": 319203.0}, {"date": "2024-08-21", "close": 38.07, "volume": 292842.0}, {"date": "2024-08-22", "close": 37.37, "volume": 627728.0}, {"date": "2024-08-23", "close": 38.0, "volume": 592805.0}, {"date": "2024-08-26", "close": 36.26, "volume": 409341.0}, {"date": "2024-08-27", "close": 35.66, "volume": 1085993.0}, {"date": "2024-08-28", "close": 35.08, "volume": 1385896.0}, {"date": "2024-08-29", "close": 35.18, "volume": 692440.0}, {"date": "2024-08-30", "close": 35.49, "volume": 745800.0}, {"date": "2024-09-03", "close": 32.2, "volume": 836415.0}, {"date": "2024-09-04", "close": 31.77, "volume": 1699618.0}, {"date": "2024-09-05", "close": 31.4, "volume": 627436.0}, {"date": "2024-09-06", "close": 29.67, "volume": 1013267.0}, {"date": "2024-09-09", "close": 29.47, "volume": 1466528.0}, {"date": "2024-09-10", "close": 28.99, "volume": 801679.0}, {"date": "2024-09-11", "close": 30.34, "volume": 2201147.0}, {"date": "2024-09-12", "close": 30.06, "volume": 734737.0}, {"date": "2024-09-13", "close": 31.25, "volume": 462899.0}, {"date": "2024-09-16", "close": 30.56, "volume": 522390.0}, {"date": "2024-09-17", "close": 30.93, "volume": 434678.0}, {"date": "2024-09-18", "close": 30.5, "volume": 892798.0}, {"date": "2024-09-19", "close": 31.96, "volume": 554232.0}, {"date": "2024-09-20", "close": 31.6, "volume": 1380328.0}, {"date": "2024-09-23", "close": 31.78, "volume": 609589.0}, {"date": "2024-09-24", "close": 31.94, "volume": 467913.0}, {"date": "2024-09-25", "close": 31.93, "volume": 386946.0}, {"date": "2024-09-26", "close": 33.86, "volume": 1153706.0}, {"date": "2024-09-27", "close": 33.53, "volume": 746429.0}, {"date": "2024-09-30", "close": 33.13, "volume": 800926.0}, {"date": "2024-10-01", "close": 32.17, "volume": 468369.0}, {"date": "2024-10-02", "close": 32.47, "volume": 549686.0}, {"date": "2024-10-03", "close": 32.3, "volume": 348815.0}, {"date": "2024-10-04", "close": 32.82, "volume": 491051.0}, {"date": "2024-10-07", "close": 32.63, "volume": 1280583.0}, {"date": "2024-10-08", "close": 32.63, "volume": 416828.0}, {"date": "2024-10-09", "close": 33.3, "volume": 1905011.0}, {"date": "2024-10-10", "close": 32.73, "volume": 395840.0}, {"date": "2024-10-11", "close": 33.33, "volume": 307865.0}, {"date": "2024-10-14", "close": 33.75, "volume": 305458.0}, {"date": "2024-10-15", "close": 31.48, "volume": 576222.0}, {"date": "2024-10-16", "close": 30.82, "volume": 689865.0}, {"date": "2024-10-17", "close": 30.57, "volume": 556778.0}, {"date": "2024-10-18", "close": 30.48, "volume": 787481.0}, {"date": "2024-10-21", "close": 30.25, "volume": 424163.0}, {"date": "2024-10-22", "close": 29.63, "volume": 307106.0}, {"date": "2024-10-23", "close": 29.23, "volume": 342199.0}, {"date": "2024-10-24", "close": 29.16, "volume": 479524.0}, {"date": "2024-10-25", "close": 29.26, "volume": 619427.0}, {"date": "2024-10-28", "close": 29.24, "volume": 300079.0}, {"date": "2024-10-29", "close": 29.98, "volume": 626478.0}, {"date": "2024-10-30", "close": 29.97, "volume": 1789756.0}, {"date": "2024-10-31", "close": 28.78, "volume": 565971.0}, {"date": "2024-11-01", "close": 28.79, "volume": 438556.0}, {"date": "2024-11-04", "close": 28.7, "volume": 403278.0}, {"date": "2024-11-05", "close": 29.14, "volume": 820865.0}, {"date": "2024-11-06", "close": 30.1, "volume": 827443.0}, {"date": "2024-11-07", "close": 29.08, "volume": 972950.0}, {"date": "2024-11-08", "close": 28.68, "volume": 694572.0}, {"date": "2024-11-11", "close": 28.12, "volume": 725341.0}, {"date": "2024-11-12", "close": 27.97, "volume": 571895.0}, {"date": "2024-11-13", "close": 27.3, "volume": 550068.0}, {"date": "2024-11-14", "close": 27.31, "volume": 1014685.0}, {"date": "2024-11-15", "close": 26.43, "volume": 684754.0}, {"date": "2024-11-18", "close": 26.22, "volume": 660916.0}, {"date": "2024-11-19", "close": 25.99, "volume": 339209.0}, {"date": "2024-11-20", "close": 26.15, "volume": 633304.0}, {"date": "2024-11-21", "close": 26.54, "volume": 413563.0}, {"date": "2024-11-22", "close": 27.4, "volume": 721976.0}, {"date": "2024-11-25", "close": 27.97, "volume": 634975.0}, {"date": "2024-11-26", "close": 27.13, "volume": 695125.0}, {"date": "2024-11-27", "close": 27.63, "volume": 602592.0}, {"date": "2024-11-29", "close": 27.87, "volume": 490422.0}, {"date": "2024-12-02", "close": 29.07, "volume": 728662.0}, {"date": "2024-12-03", "close": 29.03, "volume": 1002061.0}, {"date": "2024-12-04", "close": 29.0, "volume": 582600.0}, {"date": "2024-12-05", "close": 27.68, "volume": 647526.0}, {"date": "2024-12-06", "close": 27.79, "volume": 337754.0}, {"date": "2024-12-09", "close": 28.84, "volume": 657119.0}, {"date": "2024-12-10", "close": 27.93, "volume": 467595.0}, {"date": "2024-12-11", "close": 28.54, "volume": 491257.0}, {"date": "2024-12-12", "close": 27.74, "volume": 468814.0}, {"date": "2024-12-13", "close": 27.68, "volume": 556256.0}, {"date": "2024-12-16", "close": 27.95, "volume": 394207.0}, {"date": "2024-12-17", "close": 28.01, "volume": 390985.0}, {"date": "2024-12-18", "close": 27.92, "volume": 797668.0}, {"date": "2024-12-19", "close": 27.59, "volume": 540822.0}, {"date": "2024-12-20", "close": 26.84, "volume": 2543155.0}, {"date": "2024-12-23", "close": 27.66, "volume": 365825.0}, {"date": "2024-12-24", "close": 27.83, "volume": 146292.0}, {"date": "2024-12-26", "close": 27.81, "volume": 272038.0}, {"date": "2024-12-27", "close": 27.61, "volume": 234617.0}, {"date": "2024-12-30", "close": 27.07, "volume": 314954.0}, {"date": "2024-12-31", "close": 26.8, "volume": 458749.0}, {"date": "2025-01-02", "close": 27.0, "volume": 362317.0}, {"date": "2025-01-03", "close": 27.16, "volume": 664533.0}, {"date": "2025-01-06", "close": 28.72, "volume": 972143.0}, {"date": "2025-01-07", "close": 28.6, "volume": 743332.0}, {"date": "2025-01-08", "close": 28.15, "volume": 501694.0}, {"date": "2025-01-10", "close": 26.69, "volume": 645741.0}, {"date": "2025-01-13", "close": 26.13, "volume": 594978.0}, {"date": "2025-01-14", "close": 26.25, "volume": 590873.0}, {"date": "2025-01-15", "close": 26.78, "volume": 489587.0}, {"date": "2025-01-16", "close": 26.97, "volume": 498002.0}, {"date": "2025-01-17", "close": 27.41, "volume": 367396.0}, {"date": "2025-01-21", "close": 27.15, "volume": 595519.0}, {"date": "2025-01-22", "close": 26.97, "volume": 881250.0}, {"date": "2025-01-23", "close": 26.29, "volume": 832628.0}, {"date": "2025-01-24", "close": 25.91, "volume": 765551.0}, {"date": "2025-01-27", "close": 23.99, "volume": 810871.0}, {"date": "2025-01-28", "close": 23.67, "volume": 717800.0}, {"date": "2025-01-29", "close": 24.53, "volume": 878387.0}, {"date": "2025-01-30", "close": 25.47, "volume": 550996.0}, {"date": "2025-01-31", "close": 25.38, "volume": 742572.0}, {"date": "2025-02-03", "close": 25.09, "volume": 508025.0}, {"date": "2025-02-04", "close": 25.39, "volume": 398693.0}, {"date": "2025-02-05", "close": 25.99, "volume": 345956.0}, {"date": "2025-02-06", "close": 25.25, "volume": 704858.0}, {"date": "2025-02-07", "close": 24.38, "volume": 690069.0}, {"date": "2025-02-10", "close": 24.62, "volume": 914579.0}, {"date": "2025-02-11", "close": 23.68, "volume": 1182660.0}, {"date": "2025-02-12", "close": 23.645, "volume": 882471.0}, {"date": "2025-02-13", "close": 24.27, "volume": 2439140.0}, {"date": "2025-02-14", "close": 24.67, "volume": 885733.0}, {"date": "2025-02-18", "close": 24.98, "volume": 714487.0}, {"date": "2025-02-19", "close": 24.88, "volume": 457603.0}, {"date": "2025-02-20", "close": 25.26, "volume": 638196.0}, {"date": "2025-02-21", "close": 24.73, "volume": 691635.0}, {"date": "2025-02-24", "close": 24.26, "volume": 582436.0}, {"date": "2025-02-25", "close": 23.37, "volume": 568046.0}, {"date": "2025-02-26", "close": 23.54, "volume": 477124.0}, {"date": "2025-02-27", "close": 21.9, "volume": 682914.0}, {"date": "2025-02-28", "close": 22.24, "volume": 1162545.0}, {"date": "2025-03-03", "close": 21.23, "volume": 973726.0}, {"date": "2025-03-04", "close": 21.43, "volume": 877364.0}, {"date": "2025-03-05", "close": 21.31, "volume": 1114906.0}, {"date": "2025-03-06", "close": 20.78, "volume": 783314.0}, {"date": "2025-03-07", "close": 21.14, "volume": 1559363.0}, {"date": "2025-03-10", "close": 20.36, "volume": 904146.0}, {"date": "2025-03-11", "close": 20.92, "volume": 1163108.0}, {"date": "2025-03-12", "close": 21.4, "volume": 1076586.0}, {"date": "2025-03-13", "close": 21.3, "volume": 758922.0}, {"date": "2025-03-14", "close": 21.48, "volume": 514739.0}, {"date": "2025-03-17", "close": 21.9, "volume": 584172.0}, {"date": "2025-03-18", "close": 21.59, "volume": 654255.0}, {"date": "2025-03-19", "close": 21.84, "volume": 581091.0}, {"date": "2025-03-20", "close": 21.63, "volume": 468458.0}, {"date": "2025-03-21", "close": 21.16, "volume": 1361175.0}, {"date": "2025-03-24", "close": 21.77, "volume": 546726.0}, {"date": "2025-03-25", "close": 21.71, "volume": 469870.0}, {"date": "2025-03-26", "close": 21.3, "volume": 356195.0}, {"date": "2025-03-27", "close": 20.91, "volume": 376663.0}, {"date": "2025-03-28", "close": 20.38, "volume": 572205.0}, {"date": "2025-03-31", "close": 20.08, "volume": 660626.0}, {"date": "2025-04-01", "close": 20.3, "volume": 522276.0}, {"date": "2025-04-02", "close": 20.5, "volume": 454653.0}, {"date": "2025-04-03", "close": 18.59, "volume": 1049295.0}, {"date": "2025-04-04", "close": 17.93, "volume": 1047277.0}, {"date": "2025-04-07", "close": 17.94, "volume": 1375759.0}, {"date": "2025-04-08", "close": 17.35, "volume": 1244715.0}, {"date": "2025-04-09", "close": 19.6, "volume": 1524213.0}, {"date": "2025-04-10", "close": 18.41, "volume": 885731.0}, {"date": "2025-04-11", "close": 19.01, "volume": 657885.0}, {"date": "2025-04-14", "close": 19.24, "volume": 617231.0}, {"date": "2025-04-15", "close": 19.33, "volume": 883311.0}, {"date": "2025-04-16", "close": 18.34, "volume": 643929.0}, {"date": "2025-04-17", "close": 17.95, "volume": 727135.0}, {"date": "2025-04-21", "close": 17.61, "volume": 823686.0}, {"date": "2025-04-22", "close": 17.81, "volume": 637032.0}, {"date": "2025-04-23", "close": 18.2, "volume": 737819.0}, {"date": "2025-04-24", "close": 19.23, "volume": 1217716.0}, {"date": "2025-04-25", "close": 19.36, "volume": 546600.0}, {"date": "2025-04-28", "close": 19.095, "volume": 359383.0}, {"date": "2025-04-29", "close": 18.78, "volume": 567716.0}, {"date": "2025-04-30", "close": 18.7, "volume": 546331.0}, {"date": "2025-05-01", "close": 18.86, "volume": 575217.0}, {"date": "2025-05-02", "close": 19.67, "volume": 696109.0}, {"date": "2025-05-05", "close": 19.42, "volume": 736735.0}, {"date": "2025-05-06", "close": 19.19, "volume": 603203.0}, {"date": "2025-05-07", "close": 18.89, "volume": 1571210.0}, {"date": "2025-05-08", "close": 19.9, "volume": 1280900.0}, {"date": "2025-05-09", "close": 19.21, "volume": 793344.0}, {"date": "2025-05-12", "close": 21.05, "volume": 1413252.0}, {"date": "2025-05-13", "close": 21.2, "volume": 559432.0}, {"date": "2025-05-14", "close": 21.36, "volume": 385664.0}, {"date": "2025-05-15", "close": 21.26, "volume": 361488.0}, {"date": "2025-05-16", "close": 20.55, "volume": 483736.0}, {"date": "2025-05-19", "close": 20.23, "volume": 780032.0}, {"date": "2025-05-20", "close": 20.38, "volume": 468120.0}, {"date": "2025-05-21", "close": 19.67, "volume": 512796.0}, {"date": "2025-05-22", "close": 19.43, "volume": 587871.0}, {"date": "2025-05-23", "close": 19.2, "volume": 592545.0}, {"date": "2025-05-27", "close": 19.78, "volume": 620136.0}, {"date": "2025-05-28", "close": 19.58, "volume": 469367.0}, {"date": "2025-05-29", "close": 19.79, "volume": 555392.0}, {"date": "2025-05-30", "close": 19.31, "volume": 1032303.0}, {"date": "2025-06-02", "close": 19.34, "volume": 571418.0}, {"date": "2025-06-03", "close": 20.2, "volume": 765811.0}, {"date": "2025-06-04", "close": 20.4, "volume": 505409.0}, {"date": "2025-06-05", "close": 20.28, "volume": 543683.0}, {"date": "2025-06-06", "close": 20.57, "volume": 453770.0}, {"date": "2025-06-09", "close": 21.45, "volume": 882689.0}, {"date": "2025-06-10", "close": 21.81, "volume": 873121.0}, {"date": "2025-06-11", "close": 21.57, "volume": 466095.0}, {"date": "2025-06-12", "close": 21.35, "volume": 395211.0}, {"date": "2025-06-13", "close": 20.43, "volume": 456428.0}, {"date": "2025-06-16", "close": 21.165, "volume": 542556.0}, {"date": "2025-06-17", "close": 20.57, "volume": 460684.0}, {"date": "2025-06-18", "close": 20.23, "volume": 659410.0}, {"date": "2025-06-20", "close": 19.71, "volume": 1387372.0}, {"date": "2025-06-23", "close": 19.72, "volume": 475297.0}, {"date": "2025-06-24", "close": 20.775, "volume": 568663.0}, {"date": "2025-06-25", "close": 20.69, "volume": 475349.0}, {"date": "2025-06-26", "close": 21.22, "volume": 658077.0}, {"date": "2025-06-27", "close": 20.52, "volume": 2362204.0}, {"date": "2025-06-30", "close": 20.32, "volume": 598784.0}, {"date": "2025-07-01", "close": 20.69, "volume": 750772.0}, {"date": "2025-07-02", "close": 21.17, "volume": 423982.0}, {"date": "2025-07-03", "close": 21.45, "volume": 463132.0}, {"date": "2025-07-07", "close": 20.63, "volume": 599081.0}, {"date": "2025-07-08", "close": 21.33, "volume": 430456.0}, {"date": "2025-07-09", "close": 21.27, "volume": 378616.0}, {"date": "2025-07-10", "close": 21.32, "volume": 442518.0}, {"date": "2025-07-11", "close": 21.16, "volume": 382710.0}, {"date": "2025-07-14", "close": 20.56, "volume": 472092.0}, {"date": "2025-07-15", "close": 20.75, "volume": 607565.0}, {"date": "2025-07-16", "close": 20.63, "volume": 623843.0}, {"date": "2025-07-17", "close": 21.55, "volume": 916858.0}, {"date": "2025-07-18", "close": 21.42, "volume": 755598.0}, {"date": "2025-07-21", "close": 21.36, "volume": 492782.0}, {"date": "2025-07-22", "close": 21.02, "volume": 551281.0}, {"date": "2025-07-23", "close": 20.97, "volume": 493204.0}, {"date": "2025-07-24", "close": 20.59, "volume": 311469.0}, {"date": "2025-07-25", "close": 20.82, "volume": 340924.0}, {"date": "2025-07-28", "close": 21.74, "volume": 669046.0}, {"date": "2025-07-29", "close": 21.65, "volume": 729952.0}, {"date": "2025-07-30", "close": 21.75, "volume": 1162023.0}, {"date": "2025-07-31", "close": 20.78, "volume": 889063.0}, {"date": "2025-08-01", "close": 20.44, "volume": 680356.0}, {"date": "2025-08-04", "close": 20.71, "volume": 618703.0}, {"date": "2025-08-05", "close": 19.94, "volume": 1040528.0}, {"date": "2025-08-06", "close": 19.94, "volume": 1533100.0}, {"date": "2025-08-07", "close": 22.94, "volume": 2001275.0}, {"date": "2025-08-08", "close": 23.61, "volume": 1355508.0}, {"date": "2025-08-11", "close": 23.86, "volume": 1067068.0}, {"date": "2025-08-12", "close": 24.28, "volume": 977992.0}, {"date": "2025-08-13", "close": 24.91, "volume": 773854.0}, {"date": "2025-08-14", "close": 24.25, "volume": 664185.0}, {"date": "2025-08-15", "close": 23.82, "volume": 675458.0}, {"date": "2025-08-18", "close": 24.16, "volume": 537684.0}, {"date": "2025-08-19", "close": 24.29, "volume": 494739.0}, {"date": "2025-08-20", "close": 23.9, "volume": 732419.0}, {"date": "2025-08-21", "close": 24.0, "volume": 1015665.0}, {"date": "2025-08-22", "close": 25.25, "volume": 781213.0}, {"date": "2025-08-25", "close": 24.97, "volume": 588585.0}, {"date": "2025-08-26", "close": 24.77, "volume": 1208309.0}, {"date": "2025-08-27", "close": 24.0, "volume": 2662377.0}, {"date": "2025-08-28", "close": 24.91, "volume": 1959047.0}, {"date": "2025-08-29", "close": 24.52, "volume": 924873.0}, {"date": "2025-09-02", "close": 23.74, "volume": 579827.0}, {"date": "2025-09-03", "close": 23.59, "volume": 431189.0}, {"date": "2025-09-04", "close": 23.88, "volume": 388637.0}, {"date": "2025-09-05", "close": 24.51, "volume": 442380.0}, {"date": "2025-09-08", "close": 24.8, "volume": 750680.0}, {"date": "2025-09-09", "close": 24.81, "volume": 1166300.0}, {"date": "2025-09-10", "close": 25.23, "volume": 1117310.0}, {"date": "2025-09-11", "close": 25.63, "volume": 791545.0}, {"date": "2025-09-12", "close": 25.34, "volume": 653117.0}, {"date": "2025-09-15", "close": 26.11, "volume": 1155453.0}, {"date": "2025-09-16", "close": 26.78, "volume": 771049.0}, {"date": "2025-09-17", "close": 27.15, "volume": 954168.0}, {"date": "2025-09-18", "close": 28.4, "volume": 903797.0}, {"date": "2025-09-19", "close": 28.55, "volume": 1164416.0}, {"date": "2025-09-22", "close": 29.17, "volume": 857017.0}, {"date": "2025-09-23", "close": 29.6, "volume": 779186.0}, {"date": "2025-09-24", "close": 29.27, "volume": 1153177.0}, {"date": "2025-09-25", "close": 29.45, "volume": 1035550.0}, {"date": "2025-09-26", "close": 29.87, "volume": 906600.0}, {"date": "2025-09-29", "close": 30.43, "volume": 805932.0}, {"date": "2025-09-30", "close": 30.43, "volume": 489174.0}, {"date": "2025-10-01", "close": 33.08, "volume": 4507791.0}, {"date": "2025-10-02", "close": 33.1, "volume": 1820137.0}, {"date": "2025-10-03", "close": 31.61, "volume": 1127889.0}, {"date": "2025-10-06", "close": 30.86, "volume": 1332390.0}, {"date": "2025-10-07", "close": 29.6, "volume": 1228823.0}, {"date": "2025-10-08", "close": 29.74, "volume": 1926111.0}, {"date": "2025-10-09", "close": 29.49, "volume": 849533.0}, {"date": "2025-10-10", "close": 27.79, "volume": 1280626.0}, {"date": "2025-10-13", "close": 28.53, "volume": 816936.0}, {"date": "2025-10-14", "close": 27.81, "volume": 2236875.0}, {"date": "2025-10-15", "close": 29.07, "volume": 1353402.0}, {"date": "2025-10-16", "close": 29.33, "volume": 865568.0}, {"date": "2025-10-17", "close": 29.18, "volume": 612195.0}, {"date": "2025-10-20", "close": 29.53, "volume": 621866.0}, {"date": "2025-10-21", "close": 29.31, "volume": 624717.0}, {"date": "2025-10-22", "close": 28.54, "volume": 878616.0}, {"date": "2025-10-23", "close": 29.62, "volume": 703085.0}, {"date": "2025-10-24", "close": 29.31, "volume": 670131.0}, {"date": "2025-10-27", "close": 29.23, "volume": 734604.0}, {"date": "2025-10-28", "close": 28.97, "volume": 651747.0}, {"date": "2025-10-29", "close": 29.33, "volume": 971902.0}, {"date": "2025-10-30", "close": 29.16, "volume": 660332.0}, {"date": "2025-10-31", "close": 28.75, "volume": 563040.0}, {"date": "2025-11-03", "close": 29.5, "volume": 835707.0}, {"date": "2025-11-04", "close": 29.04, "volume": 1222943.0}, {"date": "2025-11-05", "close": 29.45, "volume": 1039760.0}, {"date": "2025-11-06", "close": 29.15, "volume": 1411434.0}, {"date": "2025-11-07", "close": 30.41, "volume": 1241335.0}, {"date": "2025-11-10", "close": 31.06, "volume": 551397.0}, {"date": "2025-11-11", "close": 30.57, "volume": 1450679.0}, {"date": "2025-11-12", "close": 30.34, "volume": 770819.0}, {"date": "2025-11-13", "close": 29.3, "volume": 1639921.0}, {"date": "2025-11-14", "close": 29.18, "volume": 711160.0}, {"date": "2025-11-17", "close": 28.54, "volume": 539969.0}, {"date": "2025-11-18", "close": 27.39, "volume": 871226.0}, {"date": "2025-11-19", "close": 27.52, "volume": 438724.0}, {"date": "2025-11-20", "close": 26.39, "volume": 694304.0}, {"date": "2025-11-21", "close": 27.4, "volume": 625119.0}, {"date": "2025-11-24", "close": 28.06, "volume": 500029.0}, {"date": "2025-11-25", "close": 29.22, "volume": 570248.0}, {"date": "2025-11-26", "close": 29.23, "volume": 703481.0}, {"date": "2025-11-28", "close": 29.23, "volume": 171108.0}, {"date": "2025-12-01", "close": 29.05, "volume": 447029.0}, {"date": "2025-12-02", "close": 29.12, "volume": 496537.0}, {"date": "2025-12-03", "close": 31.45, "volume": 1046767.0}, {"date": "2025-12-04", "close": 31.49, "volume": 695177.0}, {"date": "2025-12-05", "close": 32.05, "volume": 517610.0}, {"date": "2025-12-08", "close": 32.14, "volume": 496840.0}, {"date": "2025-12-09", "close": 32.26, "volume": 790096.0}, {"date": "2025-12-10", "close": 32.22, "volume": 731913.0}, {"date": "2025-12-11", "close": 32.28, "volume": 1130607.0}, {"date": "2025-12-12", "close": 30.62, "volume": 592747.0}, {"date": "2025-12-15", "close": 30.76, "volume": 638001.0}, {"date": "2025-12-16", "close": 30.37, "volume": 486712.0}, {"date": "2025-12-17", "close": 29.22, "volume": 704652.0}, {"date": "2025-12-18", "close": 29.07, "volume": 665333.0}, {"date": "2025-12-19", "close": 29.29, "volume": 1667737.0}, {"date": "2025-12-22", "close": 29.37, "volume": 730368.0}, {"date": "2025-12-23", "close": 29.58, "volume": 279568.0}, {"date": "2025-12-24", "close": 29.3, "volume": 134925.0}, {"date": "2025-12-26", "close": 29.29, "volume": 239778.0}, {"date": "2025-12-29", "close": 29.24, "volume": 190991.0}, {"date": "2025-12-30", "close": 29.11, "volume": 291125.0}, {"date": "2025-12-31", "close": 28.58, "volume": 192996.0}, {"date": "2026-01-02", "close": 30.54, "volume": 535685.0}, {"date": "2026-01-05", "close": 31.07, "volume": 428006.0}, {"date": "2026-01-06", "close": 32.54, "volume": 1001698.0}, {"date": "2026-01-07", "close": 33.07, "volume": 860773.0}, {"date": "2026-01-08", "close": 31.76, "volume": 394054.0}, {"date": "2026-01-09", "close": 33.11, "volume": 751526.0}, {"date": "2026-01-12", "close": 33.83, "volume": 686908.0}, {"date": "2026-01-13", "close": 34.16, "volume": 538358.0}, {"date": "2026-01-14", "close": 33.28, "volume": 777198.0}, {"date": "2026-01-15", "close": 34.09, "volume": 620415.0}, {"date": "2026-01-16", "close": 32.97, "volume": 541335.0}, {"date": "2026-01-20", "close": 31.32, "volume": 540659.0}, {"date": "2026-01-21", "close": 32.99, "volume": 371190.0}, {"date": "2026-01-22", "close": 33.61, "volume": 527135.0}, {"date": "2026-01-23", "close": 32.35, "volume": 413189.0}, {"date": "2026-01-26", "close": 31.58, "volume": 531020.0}, {"date": "2026-01-27", "close": 32.26, "volume": 289301.0}, {"date": "2026-01-28", "close": 32.29, "volume": 293593.0}, {"date": "2026-01-29", "close": 32.74, "volume": 506555.0}, {"date": "2026-01-30", "close": 31.23, "volume": 707919.0}, {"date": "2026-02-02", "close": 31.52, "volume": 876349.0}, {"date": "2026-02-03", "close": 30.05, "volume": 1316109.0}, {"date": "2026-02-04", "close": 29.49, "volume": 1067205.0}, {"date": "2026-02-05", "close": 28.96, "volume": 1002402.0}, {"date": "2026-02-06", "close": 30.69, "volume": 638767.0}, {"date": "2026-02-09", "close": 30.51, "volume": 799011.0}, {"date": "2026-02-10", "close": 31.46, "volume": 627348.0}, {"date": "2026-02-11", "close": 32.6, "volume": 715724.0}, {"date": "2026-02-12", "close": 32.18, "volume": 510086.0}, {"date": "2026-02-13", "close": 33.61, "volume": 767544.0}, {"date": "2026-02-17", "close": 34.35, "volume": 1050171.0}, {"date": "2026-02-18", "close": 29.32, "volume": 4091018.0}, {"date": "2026-02-19", "close": 28.99, "volume": 1009536.0}, {"date": "2026-02-20", "close": 29.32, "volume": 1395163.0}, {"date": "2026-02-23", "close": 28.73, "volume": 927465.0}, {"date": "2026-02-24", "close": 29.36, "volume": 1020987.0}, {"date": "2026-02-25", "close": 28.46, "volume": 1735500.0}, {"date": "2026-02-26", "close": 30.67, "volume": 1819161.0}, {"date": "2026-02-27", "close": 30.56, "volume": 1588260.0}, {"date": "2026-03-02", "close": 32.68, "volume": 1540726.0}, {"date": "2026-03-03", "close": 32.47, "volume": 1287258.0}, {"date": "2026-03-04", "close": 32.37, "volume": 1003201.0}, {"date": "2026-03-05", "close": 31.84, "volume": 1019033.0}, {"date": "2026-03-06", "close": 30.3, "volume": 1003218.0}, {"date": "2026-03-09", "close": 30.79, "volume": 681274.0}, {"date": "2026-03-10", "close": 31.48, "volume": 561530.0}, {"date": "2026-03-11", "close": 31.635, "volume": 459928.0}, {"date": "2026-03-12", "close": 31.46, "volume": 1773144.0}, {"date": "2026-03-13", "close": 30.95, "volume": 1718609.0}, {"date": "2026-03-16", "close": 31.33, "volume": 1144162.0}, {"date": "2026-03-17", "close": 30.76, "volume": 1128709.0}, {"date": "2026-03-18", "close": 31.0, "volume": 1005333.0}, {"date": "2026-03-19", "close": 31.41, "volume": 541244.0}, {"date": "2026-03-20", "close": 30.65, "volume": 1156635.0}, {"date": "2026-03-23", "close": 31.6, "volume": 608418.0}, {"date": "2026-03-24", "close": 34.39, "volume": 2380479.0}, {"date": "2026-03-25", "close": 36.96, "volume": 1650258.0}, {"date": "2026-03-26", "close": 36.03, "volume": 1371215.0}, {"date": "2026-03-27", "close": 35.27, "volume": 971334.0}, {"date": "2026-03-30", "close": 32.83, "volume": 1032261.0}, {"date": "2026-03-31", "close": 33.86, "volume": 1122213.0}, {"date": "2026-04-01", "close": 34.67, "volume": 998455.0}, {"date": "2026-04-02", "close": 34.36, "volume": 494456.0}, {"date": "2026-04-06", "close": 35.15, "volume": 610486.0}, {"date": "2026-04-07", "close": 35.13, "volume": 709742.0}, {"date": "2026-04-08", "close": 38.1, "volume": 1797642.0}, {"date": "2026-04-09", "close": 38.96, "volume": 1122797.0}, {"date": "2026-04-10", "close": 40.04, "volume": 865686.0}, {"date": "2026-04-13", "close": 40.11, "volume": 892471.0}, {"date": "2026-04-14", "close": 40.72, "volume": 802629.0}, {"date": "2026-04-15", "close": 42.66, "volume": 1511773.0}, {"date": "2026-04-16", "close": 42.89, "volume": 717964.0}, {"date": "2026-04-17", "close": 42.97, "volume": 908903.0}, {"date": "2026-04-20", "close": 46.73, "volume": 2728653.0}, {"date": "2026-04-21", "close": 47.83, "volume": 2083017.0}, {"date": "2026-04-22", "close": 50.37, "volume": 2393470.0}, {"date": "2026-04-23", "close": 50.17, "volume": 1233489.0}, {"date": "2026-04-24", "close": 51.73, "volume": 1468153.0}, {"date": "2026-04-27", "close": 49.74, "volume": 1689051.0}, {"date": "2026-04-28", "close": 47.83, "volume": 1874372.0}, {"date": "2026-04-29", "close": 47.84, "volume": 844153.0}, {"date": "2026-04-30", "close": 49.85, "volume": 973244.0}, {"date": "2026-05-01", "close": 50.25, "volume": 634938.0}, {"date": "2026-05-04", "close": 50.93, "volume": 1004081.0}, {"date": "2026-05-05", "close": 49.54, "volume": 3233314.0}, {"date": "2026-05-06", "close": 62.01, "volume": 5617698.0}, {"date": "2026-05-07", "close": 57.72, "volume": 2941459.0}, {"date": "2026-05-08", "close": 59.42, "volume": 1573981.0}, {"date": "2026-05-11", "close": 61.21, "volume": 2058491.0}, {"date": "2026-05-12", "close": 61.46, "volume": 2385611.0}, {"date": "2026-05-13", "close": 60.26, "volume": 1429661.0}, {"date": "2026-05-14", "close": 59.51, "volume": 800960.0}, {"date": "2026-05-15", "close": 58.64, "volume": 1144430.0}, {"date": "2026-05-18", "close": 55.65, "volume": 1076517.0}, {"date": "2026-05-19", "close": 54.685, "volume": 1472635.0}, {"date": "2026-05-20", "close": 56.64, "volume": 940042.0}, {"date": "2026-05-21", "close": 57.74, "volume": 919941.0}, {"date": "2026-05-22", "close": 59.55, "volume": 584651.0}, {"date": "2026-05-26", "close": 62.48, "volume": 966018.0}, {"date": "2026-05-27", "close": 60.24, "volume": 1110396.0}, {"date": "2026-05-28", "close": 59.13, "volume": 775297.0}, {"date": "2026-05-29", "close": 57.64, "volume": 1474083.0}, {"date": "2026-06-01", "close": 57.245, "volume": 627986.0}, {"date": "2026-06-02", "close": 61.01, "volume": 848071.0}, {"date": "2026-06-03", "close": 60.46, "volume": 828614.0}, {"date": "2026-06-04", "close": 63.66, "volume": 2452365.0}, {"date": "2026-06-05", "close": 58.45, "volume": 1278332.0}, {"date": "2026-06-08", "close": 61.04, "volume": 916157.0}, {"date": "2026-06-09", "close": 67.19, "volume": 3884233.0}, {"date": "2026-06-10", "close": 65.94, "volume": 3458495.0}, {"date": "2026-06-11", "close": 71.55, "volume": 1966605.0}, {"date": "2026-06-12", "close": 77.48, "volume": 1918226.0}, {"date": "2026-06-15", "close": 83.04, "volume": 3344368.0}, {"date": "2026-06-16", "close": 75.2, "volume": 2047409.0}, {"date": "2026-06-17", "close": 75.78, "volume": 1240652.0}, {"date": "2026-06-18", "close": 79.65, "volume": 1758458.0}, {"date": "2026-06-22", "close": 77.46, "volume": 1356746.0}, {"date": "2026-06-23", "close": 74.84, "volume": 1267011.0}, {"date": "2026-06-24", "close": 71.16, "volume": 1191934.0}, {"date": "2026-06-25", "close": 75.45, "volume": 1358140.0}, {"date": "2026-06-26", "close": 70.95, "volume": 5030721.0}, {"date": "2026-06-29", "close": 69.47, "volume": 2219236.0}, {"date": "2026-06-30", "close": 75.8, "volume": 1713391.0}, {"date": "2026-07-01", "close": 70.52, "volume": 1080893.0}, {"date": "2026-07-02", "close": 57.49, "volume": 2673849.0}, {"date": "2026-07-06", "close": 54.42, "volume": 1253669.0}, {"date": "2026-07-07", "close": 53.35, "volume": 1654302.0}, {"date": "2026-07-08", "close": 54.47, "volume": 920234.0}, {"date": "2026-07-09", "close": 57.45, "volume": 1105051.0}, {"date": "2026-07-10", "close": 57.4, "volume": 550687.0}, {"date": "2026-07-13", "close": 55.76, "volume": 917989.0}, {"date": "2026-07-14", "close": 58.02, "volume": 774160.0}, {"date": "2026-07-15", "close": 56.96, "volume": 1018608.0}, {"date": "2026-07-16", "close": 54.36, "volume": 943290.0}, {"date": "2026-07-17", "close": 52.27, "volume": 1982988.0}, {"date": "2026-07-20", "close": 50.69, "volume": 781648.0}, {"date": "2026-07-21", "close": 55.17, "volume": 846505.0}, {"date": "2026-07-22", "close": 54.6, "volume": 461883.0}, {"date": "2026-07-23", "close": 54.58, "volume": 590015.0}, {"date": "2026-07-24", "close": 51.66, "volume": 622597.0}], "refreshing": true}