{"ticker": "VERX", "overview": {"cik": "1806837", "ticker": "VERX", "name": "Vertex, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0002156092-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "Initial insider holdings", "accession": "0002156092-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001104659-26-112847", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090420", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001104659-26-089802", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001818526-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001660138-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001371044-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001818517-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001818885-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001552411-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001818515-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002060448-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001104659-26-072971", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001818526-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038700", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000159", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057207", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000798", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001104659-26-050407", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001104659-26-049448", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001104659-26-049446", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001104659-26-049441", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-02", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-138843", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VERX", "has_prices": true, "as_of": "2026-07-24", "last": 11.87, "prev_close": 10.89, "change": 0.9799999999999986, "change_pct": 0.08999081726354441, "session_volume": 2445842.0, "vwap_5": 11.758105232258679, "vwap_20": 12.188872739171336, "vwap_60": 12.610210832975309, "vwap_250": 17.742526196994625, "high_52w": 20.71, "low_52w": 10.58, "avg_volume_20": 1934832.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002156092-26-000005", "src": "INSIDERS", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, Inc.", "who": "Debanjan Saha", "who_key": "Saha Debanjan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VERX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2156092/000215609226000005/0002156092-26-000005-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38326}, {"id": "13DG-0000895421-26-000159", "src": "13DG", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Services-Prepackaged Software", "country": "United States", "headline": "MORGAN STANLEY takes a 5.3% passive stake in VERX", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000159-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100121-26-000798", "src": "13DG", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VERX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000798-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0001193125-26-138843", "src": "13DG", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, Inc.", "who": "Tensile Capital Management LP", "who_key": "Tensile Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tensile Capital Management LP adjusts its stake in VERX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598843/0001193125-26-138843-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "13DG-0000102909-26-002546", "src": "13DG", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VERX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002546-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000159", "src": "13DG", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Services-Prepackaged Software", "country": "United States", "headline": "MORGAN STANLEY takes a 5.3% passive stake in VERX", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000159-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100121-26-000798", "src": "13DG", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VERX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000798-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0001193125-26-138843", "src": "13DG", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, Inc.", "who": "Tensile Capital Management LP", "who_key": "Tensile Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tensile Capital Management LP adjusts its stake in VERX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598843/0001193125-26-138843-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "13DG-0000102909-26-002546", "src": "13DG", "ticker": "VERX", "cik": "1806837", "company": "Vertex, Inc.", "company_raw": "Vertex, 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VERX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002546-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Vertex, Inc. - Class A Common Stock", "new_value": "Vertex, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001806837", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001806837", "applied": 1, "detected_at": "2026-10-28T09:30:04.432550"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0002156092-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "Initial insider holdings", "accession": "0002156092-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001104659-26-112847", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090420", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001104659-26-089802", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001818526-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001660138-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001371044-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001818517-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001818885-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001552411-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001818515-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002060448-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001104659-26-072971", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001818526-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038700", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000159", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057207", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000798", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001104659-26-050407", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001104659-26-049448", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001104659-26-049446", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001104659-26-049441", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-02", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-138843", "price_sensitive": false}], "performance": {"ticker": "VERX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 18.45, "volume": 117177.0}, {"date": "2021-07-28", "close": 18.61, "volume": 72348.0}, {"date": "2021-07-29", "close": 19.14, "volume": 67527.0}, {"date": "2021-07-30", "close": 18.9, "volume": 108298.0}, {"date": "2021-08-02", "close": 18.87, "volume": 93159.0}, {"date": "2021-08-03", "close": 18.87, "volume": 84021.0}, {"date": "2021-08-04", "close": 18.79, "volume": 65259.0}, {"date": "2021-08-05", "close": 19.49, "volume": 78778.0}, {"date": "2021-08-06", "close": 19.08, "volume": 64774.0}, {"date": "2021-08-09", "close": 18.56, "volume": 77334.0}, {"date": "2021-08-10", "close": 18.4, "volume": 156494.0}, {"date": "2021-08-11", "close": 18.2, "volume": 123710.0}, {"date": "2021-08-12", "close": 18.37, "volume": 68800.0}, {"date": "2021-08-13", "close": 19.21, "volume": 114498.0}, {"date": "2021-08-16", "close": 18.96, "volume": 104853.0}, {"date": "2021-08-17", "close": 19.17, "volume": 131431.0}, {"date": "2021-08-18", "close": 19.28, "volume": 100032.0}, {"date": "2021-08-19", "close": 19.51, "volume": 243277.0}, {"date": "2021-08-20", "close": 19.21, "volume": 132254.0}, {"date": "2021-08-23", "close": 19.61, "volume": 221680.0}, {"date": "2021-08-24", "close": 20.75, "volume": 316833.0}, {"date": "2021-08-25", "close": 21.63, "volume": 181892.0}, {"date": "2021-08-26", "close": 21.64, "volume": 197238.0}, {"date": "2021-08-27", "close": 22.62, "volume": 235120.0}, {"date": "2021-08-30", "close": 21.59, "volume": 215848.0}, {"date": "2021-08-31", "close": 20.7, "volume": 206948.0}, {"date": "2021-09-01", "close": 20.72, "volume": 144204.0}, {"date": "2021-09-02", "close": 20.51, "volume": 186819.0}, {"date": "2021-09-03", "close": 20.49, "volume": 110081.0}, {"date": "2021-09-07", "close": 19.69, "volume": 201291.0}, {"date": "2021-09-08", "close": 19.81, "volume": 145753.0}, {"date": "2021-09-09", "close": 19.24, "volume": 174009.0}, {"date": "2021-09-10", "close": 18.71, "volume": 308212.0}, {"date": "2021-09-13", "close": 19.15, "volume": 367867.0}, {"date": "2021-09-14", "close": 18.54, "volume": 260398.0}, {"date": "2021-09-15", "close": 18.17, "volume": 521212.0}, {"date": "2021-09-16", "close": 19.95, "volume": 418823.0}, {"date": "2021-09-17", "close": 19.37, "volume": 1333809.0}, {"date": "2021-09-20", "close": 19.15, "volume": 855451.0}, {"date": "2021-09-21", "close": 18.93, "volume": 686987.0}, {"date": "2021-09-22", "close": 18.79, "volume": 159751.0}, {"date": "2021-09-23", "close": 19.0, "volume": 188988.0}, {"date": "2021-09-24", "close": 19.02, "volume": 123479.0}, {"date": "2021-09-27", "close": 18.93, "volume": 722399.0}, {"date": "2021-09-28", "close": 18.15, "volume": 430864.0}, {"date": "2021-09-29", "close": 19.22, "volume": 443368.0}, {"date": "2021-09-30", "close": 19.22, "volume": 611996.0}, {"date": "2021-10-01", "close": 20.18, "volume": 294117.0}, {"date": "2021-10-04", "close": 18.53, "volume": 454975.0}, {"date": "2021-10-05", "close": 18.65, "volume": 191133.0}, {"date": "2021-10-06", "close": 19.42, "volume": 156410.0}, {"date": "2021-10-07", "close": 19.47, "volume": 124023.0}, {"date": "2021-10-08", "close": 19.07, "volume": 107495.0}, {"date": "2021-10-11", "close": 18.51, "volume": 204880.0}, {"date": "2021-10-12", "close": 19.37, "volume": 97795.0}, {"date": "2021-10-13", "close": 19.6, "volume": 121695.0}, {"date": "2021-10-14", "close": 18.93, "volume": 238325.0}, {"date": "2021-10-15", "close": 17.8, "volume": 343109.0}, {"date": "2021-10-18", "close": 18.06, "volume": 102879.0}, {"date": "2021-10-19", "close": 18.46, "volume": 69267.0}, {"date": "2021-10-20", "close": 18.56, "volume": 58723.0}, {"date": "2021-10-21", "close": 19.5, "volume": 151174.0}, {"date": "2021-10-22", "close": 19.58, "volume": 88598.0}, {"date": "2021-10-25", "close": 19.8, "volume": 97919.0}, {"date": "2021-10-26", "close": 19.74, "volume": 97053.0}, {"date": "2021-10-27", "close": 19.33, "volume": 111651.0}, {"date": "2021-10-28", "close": 20.5, "volume": 1528079.0}, {"date": "2021-10-29", "close": 20.82, "volume": 181005.0}, {"date": "2021-11-01", "close": 20.5, "volume": 202177.0}, {"date": "2021-11-02", "close": 20.64, "volume": 382524.0}, {"date": "2021-11-03", "close": 21.0, "volume": 203443.0}, {"date": "2021-11-04", "close": 20.65, "volume": 366826.0}, {"date": "2021-11-05", "close": 20.56, "volume": 368503.0}, {"date": "2021-11-08", "close": 20.68, "volume": 162230.0}, {"date": "2021-11-09", "close": 21.2, "volume": 303212.0}, {"date": "2021-11-10", "close": 21.54, "volume": 257152.0}, {"date": "2021-11-11", "close": 21.5, "volume": 158849.0}, {"date": "2021-11-12", "close": 21.69, "volume": 88939.0}, {"date": "2021-11-15", "close": 21.44, "volume": 180482.0}, {"date": "2021-11-16", "close": 21.72, "volume": 122857.0}, {"date": "2021-11-17", "close": 21.56, "volume": 167942.0}, {"date": "2021-11-18", "close": 20.8, "volume": 378846.0}, {"date": "2021-11-19", "close": 20.19, "volume": 180378.0}, {"date": "2021-11-22", "close": 18.88, "volume": 204548.0}, {"date": "2021-11-23", "close": 19.08, "volume": 266549.0}, {"date": "2021-11-24", "close": 19.11, "volume": 129884.0}, {"date": "2021-11-26", "close": 18.54, "volume": 57592.0}, {"date": "2021-11-29", "close": 18.54, "volume": 123306.0}, {"date": "2021-11-30", "close": 18.28, "volume": 224080.0}, {"date": "2021-12-01", "close": 17.38, "volume": 125808.0}, {"date": "2021-12-02", "close": 17.58, "volume": 113461.0}, {"date": "2021-12-03", "close": 17.53, "volume": 219307.0}, {"date": "2021-12-06", "close": 17.55, "volume": 168677.0}, {"date": "2021-12-07", "close": 18.47, "volume": 237577.0}, {"date": "2021-12-08", "close": 18.62, "volume": 83785.0}, {"date": "2021-12-09", "close": 18.18, "volume": 144750.0}, {"date": "2021-12-10", "close": 18.2, "volume": 155016.0}, {"date": "2021-12-13", "close": 17.57, "volume": 89217.0}, {"date": "2021-12-14", "close": 17.39, "volume": 292101.0}, {"date": "2021-12-15", "close": 17.68, "volume": 185571.0}, {"date": "2021-12-16", "close": 16.94, "volume": 242914.0}, {"date": "2021-12-17", "close": 17.38, "volume": 214432.0}, {"date": "2021-12-20", "close": 17.0, "volume": 228974.0}, {"date": "2021-12-21", "close": 17.15, "volume": 199536.0}, {"date": "2021-12-22", "close": 17.09, "volume": 68889.0}, {"date": "2021-12-23", "close": 17.1, "volume": 80655.0}, {"date": "2021-12-27", "close": 17.12, "volume": 112341.0}, {"date": "2021-12-28", "close": 16.52, "volume": 79121.0}, {"date": "2021-12-29", "close": 16.02, "volume": 106635.0}, {"date": "2021-12-30", "close": 16.38, "volume": 128058.0}, {"date": "2021-12-31", "close": 15.87, "volume": 157713.0}, {"date": "2022-01-03", "close": 16.79, "volume": 188377.0}, {"date": "2022-01-04", "close": 16.65, "volume": 165040.0}, {"date": "2022-01-05", "close": 15.27, "volume": 112217.0}, {"date": "2022-01-06", "close": 15.15, "volume": 154786.0}, {"date": "2022-01-07", "close": 15.79, "volume": 146206.0}, {"date": "2022-01-10", "close": 15.91, "volume": 139167.0}, {"date": "2022-01-11", "close": 15.84, "volume": 96542.0}, {"date": "2022-01-12", "close": 14.5, "volume": 523620.0}, {"date": "2022-01-13", "close": 13.74, "volume": 362795.0}, {"date": "2022-01-14", "close": 14.01, "volume": 238180.0}, {"date": "2022-01-18", "close": 13.08, "volume": 191206.0}, {"date": "2022-01-19", "close": 12.91, "volume": 137169.0}, {"date": "2022-01-20", "close": 13.24, "volume": 259898.0}, {"date": "2022-01-21", "close": 13.48, "volume": 244335.0}, {"date": "2022-01-24", "close": 14.25, "volume": 286193.0}, {"date": "2022-01-25", "close": 13.5, "volume": 133757.0}, {"date": "2022-01-26", "close": 13.48, "volume": 80934.0}, {"date": "2022-01-27", "close": 13.33, "volume": 103051.0}, {"date": "2022-01-28", "close": 13.76, "volume": 101401.0}, {"date": "2022-01-31", "close": 14.51, "volume": 138582.0}, {"date": "2022-02-01", "close": 13.68, "volume": 360134.0}, {"date": "2022-02-02", "close": 13.47, "volume": 167503.0}, {"date": "2022-02-03", "close": 12.99, "volume": 142186.0}, {"date": "2022-02-04", "close": 13.3, "volume": 74780.0}, {"date": "2022-02-07", "close": 13.12, "volume": 134543.0}, {"date": "2022-02-08", "close": 13.71, "volume": 94918.0}, {"date": "2022-02-09", "close": 14.06, "volume": 68228.0}, {"date": "2022-02-10", "close": 13.7, "volume": 49352.0}, {"date": "2022-02-11", "close": 13.3, "volume": 59796.0}, {"date": "2022-02-14", "close": 13.64, "volume": 71597.0}, {"date": "2022-02-15", "close": 14.17, "volume": 89314.0}, {"date": "2022-02-16", "close": 13.95, "volume": 80314.0}, {"date": "2022-02-17", "close": 13.45, "volume": 86261.0}, {"date": "2022-02-18", "close": 13.2, "volume": 97000.0}, {"date": "2022-02-22", "close": 12.83, "volume": 83914.0}, {"date": "2022-02-23", "close": 12.71, "volume": 181888.0}, {"date": "2022-02-24", "close": 13.16, "volume": 173671.0}, {"date": "2022-02-25", "close": 13.31, "volume": 130653.0}, {"date": "2022-02-28", "close": 13.93, "volume": 131380.0}, {"date": "2022-03-01", "close": 13.72, "volume": 83190.0}, {"date": "2022-03-02", "close": 13.64, "volume": 55177.0}, {"date": "2022-03-03", "close": 13.16, "volume": 78752.0}, {"date": "2022-03-04", "close": 13.32, "volume": 115394.0}, {"date": "2022-03-07", "close": 13.41, "volume": 187046.0}, {"date": "2022-03-08", "close": 13.53, "volume": 107645.0}, {"date": "2022-03-09", "close": 13.83, "volume": 126543.0}, {"date": "2022-03-10", "close": 13.68, "volume": 154322.0}, {"date": "2022-03-11", "close": 13.78, "volume": 81551.0}, {"date": "2022-03-14", "close": 12.77, "volume": 146673.0}, {"date": "2022-03-15", "close": 13.18, "volume": 192587.0}, {"date": "2022-03-16", "close": 13.2, "volume": 246487.0}, {"date": "2022-03-17", "close": 14.29, "volume": 206349.0}, {"date": "2022-03-18", "close": 14.26, "volume": 258500.0}, {"date": "2022-03-21", "close": 14.29, "volume": 280108.0}, {"date": "2022-03-22", "close": 14.8, "volume": 303810.0}, {"date": "2022-03-23", "close": 14.63, "volume": 116770.0}, {"date": "2022-03-24", "close": 14.73, "volume": 81579.0}, {"date": "2022-03-25", "close": 14.57, "volume": 97478.0}, {"date": "2022-03-28", "close": 14.45, "volume": 119809.0}, {"date": "2022-03-29", "close": 14.98, "volume": 187860.0}, {"date": "2022-03-30", "close": 14.98, "volume": 175861.0}, {"date": "2022-03-31", "close": 15.34, "volume": 202791.0}, {"date": "2022-04-01", "close": 15.94, "volume": 101082.0}, {"date": "2022-04-04", "close": 16.25, "volume": 98338.0}, {"date": "2022-04-05", "close": 16.08, "volume": 173006.0}, {"date": "2022-04-06", "close": 15.74, "volume": 165104.0}, {"date": "2022-04-07", "close": 16.01, "volume": 186064.0}, {"date": "2022-04-08", "close": 15.69, "volume": 101688.0}, {"date": "2022-04-11", "close": 15.63, "volume": 185281.0}, {"date": "2022-04-12", "close": 15.69, "volume": 88660.0}, {"date": "2022-04-13", "close": 16.05, "volume": 49761.0}, {"date": "2022-04-14", "close": 15.71, "volume": 55611.0}, {"date": "2022-04-18", "close": 15.52, "volume": 65783.0}, {"date": "2022-04-19", "close": 15.3, "volume": 111153.0}, {"date": "2022-04-20", "close": 15.06, "volume": 69996.0}, {"date": "2022-04-21", "close": 14.55, "volume": 60053.0}, {"date": "2022-04-22", "close": 14.49, "volume": 51324.0}, {"date": "2022-04-25", "close": 14.66, "volume": 79021.0}, {"date": "2022-04-26", "close": 14.09, "volume": 51952.0}, {"date": "2022-04-27", "close": 13.78, "volume": 66836.0}, {"date": "2022-04-28", "close": 14.0, "volume": 75413.0}, {"date": "2022-04-29", "close": 14.23, "volume": 137372.0}, {"date": "2022-05-02", "close": 14.53, "volume": 69655.0}, {"date": "2022-05-03", "close": 13.85, "volume": 51671.0}, {"date": "2022-05-04", "close": 14.39, "volume": 108014.0}, {"date": "2022-05-05", "close": 13.28, "volume": 84138.0}, {"date": "2022-05-06", "close": 13.05, "volume": 128472.0}, {"date": "2022-05-09", "close": 12.53, "volume": 110078.0}, {"date": "2022-05-10", "close": 11.29, "volume": 213861.0}, {"date": "2022-05-11", "close": 10.06, "volume": 108793.0}, {"date": "2022-05-12", "close": 10.91, "volume": 166242.0}, {"date": "2022-05-13", "close": 11.84, "volume": 159331.0}, {"date": "2022-05-16", "close": 11.23, "volume": 95770.0}, {"date": "2022-05-17", "close": 11.59, "volume": 112227.0}, {"date": "2022-05-18", "close": 11.19, "volume": 110962.0}, {"date": "2022-05-19", "close": 11.53, "volume": 69692.0}, {"date": "2022-05-20", "close": 12.14, "volume": 95682.0}, {"date": "2022-05-23", "close": 11.96, "volume": 145801.0}, {"date": "2022-05-24", "close": 10.67, "volume": 98790.0}, {"date": "2022-05-25", "close": 11.2, "volume": 86443.0}, {"date": "2022-05-26", "close": 11.29, "volume": 91032.0}, {"date": "2022-05-27", "close": 11.42, "volume": 58434.0}, {"date": "2022-05-31", "close": 11.06, "volume": 205548.0}, {"date": "2022-06-01", "close": 11.16, "volume": 123906.0}, {"date": "2022-06-02", "close": 11.63, "volume": 74955.0}, {"date": "2022-06-03", "close": 11.27, "volume": 70597.0}, {"date": "2022-06-06", "close": 11.04, "volume": 129960.0}, {"date": "2022-06-07", "close": 11.29, "volume": 76442.0}, {"date": "2022-06-08", "close": 11.3, "volume": 44471.0}, {"date": "2022-06-09", "close": 10.88, "volume": 66050.0}, {"date": "2022-06-10", "close": 10.64, "volume": 101109.0}, {"date": "2022-06-13", "close": 9.59, "volume": 166444.0}, {"date": "2022-06-14", "close": 9.92, "volume": 149512.0}, {"date": "2022-06-15", "close": 10.32, "volume": 167695.0}, {"date": "2022-06-16", "close": 9.81, "volume": 167845.0}, {"date": "2022-06-17", "close": 10.06, "volume": 177335.0}, {"date": "2022-06-21", "close": 10.61, "volume": 156654.0}, {"date": "2022-06-22", "close": 10.33, "volume": 245904.0}, {"date": "2022-06-23", "close": 11.05, "volume": 76678.0}, {"date": "2022-06-24", "close": 11.82, "volume": 125531.0}, {"date": "2022-06-27", "close": 11.57, "volume": 131657.0}, {"date": "2022-06-28", "close": 11.45, "volume": 133497.0}, {"date": "2022-06-29", "close": 11.57, "volume": 80162.0}, {"date": "2022-06-30", "close": 11.33, "volume": 348908.0}, {"date": "2022-07-01", "close": 10.98, "volume": 170182.0}, {"date": "2022-07-05", "close": 11.73, "volume": 88989.0}, {"date": "2022-07-06", "close": 11.6, "volume": 123933.0}, {"date": "2022-07-07", "close": 11.82, "volume": 153709.0}, {"date": "2022-07-08", "close": 12.0, "volume": 147045.0}, {"date": "2022-07-11", "close": 11.25, "volume": 162013.0}, {"date": "2022-07-12", "close": 10.82, "volume": 94745.0}, {"date": "2022-07-13", "close": 10.51, "volume": 83960.0}, {"date": "2022-07-14", "close": 9.86, "volume": 136289.0}, {"date": "2022-07-15", "close": 10.07, "volume": 77159.0}, {"date": "2022-07-18", "close": 10.27, "volume": 85093.0}, {"date": "2022-07-19", "close": 10.49, "volume": 76915.0}, {"date": "2022-07-20", "close": 11.19, "volume": 68212.0}, {"date": "2022-07-21", "close": 11.15, "volume": 54667.0}, {"date": "2022-07-22", "close": 10.72, "volume": 50405.0}, {"date": "2022-07-25", "close": 10.68, "volume": 57806.0}, {"date": "2022-07-26", "close": 10.33, "volume": 90764.0}, {"date": "2022-07-27", "close": 10.77, "volume": 94695.0}, {"date": "2022-07-28", "close": 10.89, "volume": 91832.0}, {"date": "2022-07-29", "close": 11.25, "volume": 95162.0}, {"date": "2022-08-01", "close": 11.29, "volume": 129121.0}, {"date": "2022-08-02", "close": 11.36, "volume": 29485.0}, {"date": "2022-08-03", "close": 11.76, "volume": 35248.0}, {"date": "2022-08-04", "close": 11.99, "volume": 53752.0}, {"date": "2022-08-05", "close": 11.83, "volume": 82321.0}, {"date": "2022-08-08", "close": 12.68, "volume": 91359.0}, {"date": "2022-08-09", "close": 11.79, "volume": 164555.0}, {"date": "2022-08-10", "close": 13.96, "volume": 206845.0}, {"date": "2022-08-11", "close": 13.57, "volume": 82272.0}, {"date": "2022-08-12", "close": 14.0, "volume": 125411.0}, {"date": "2022-08-15", "close": 13.96, "volume": 66006.0}, {"date": "2022-08-16", "close": 14.17, "volume": 79531.0}, {"date": "2022-08-17", "close": 13.62, "volume": 56570.0}, {"date": "2022-08-18", "close": 13.95, "volume": 120960.0}, {"date": "2022-08-19", "close": 13.91, "volume": 141348.0}, {"date": "2022-08-22", "close": 13.48, "volume": 262987.0}, {"date": "2022-08-23", "close": 13.19, "volume": 162075.0}, {"date": "2022-08-24", "close": 13.47, "volume": 156975.0}, {"date": "2022-08-25", "close": 13.72, "volume": 125006.0}, {"date": "2022-08-26", "close": 13.82, "volume": 116422.0}, {"date": "2022-08-29", "close": 13.8, "volume": 93917.0}, {"date": "2022-08-30", "close": 13.8, "volume": 120597.0}, {"date": "2022-08-31", "close": 13.68, "volume": 533034.0}, {"date": "2022-09-01", "close": 12.64, "volume": 182893.0}, {"date": "2022-09-02", "close": 12.76, "volume": 178779.0}, {"date": "2022-09-06", "close": 13.31, "volume": 112717.0}, {"date": "2022-09-07", "close": 13.86, "volume": 140697.0}, {"date": "2022-09-08", "close": 14.4, "volume": 129553.0}, {"date": "2022-09-09", "close": 15.1, "volume": 212195.0}, {"date": "2022-09-12", "close": 14.96, "volume": 125788.0}, {"date": "2022-09-13", "close": 14.61, "volume": 188295.0}, {"date": "2022-09-14", "close": 14.89, "volume": 221620.0}, {"date": "2022-09-15", "close": 14.54, "volume": 289575.0}, {"date": "2022-09-16", "close": 13.98, "volume": 648503.0}, {"date": "2022-09-19", "close": 13.71, "volume": 245136.0}, {"date": "2022-09-20", "close": 13.64, "volume": 340600.0}, {"date": "2022-09-21", "close": 13.78, "volume": 147361.0}, {"date": "2022-09-22", "close": 13.31, "volume": 116588.0}, {"date": "2022-09-23", "close": 13.18, "volume": 110230.0}, {"date": "2022-09-26", "close": 13.39, "volume": 105275.0}, {"date": "2022-09-27", "close": 13.24, "volume": 84168.0}, {"date": "2022-09-28", "close": 13.65, "volume": 151345.0}, {"date": "2022-09-29", "close": 13.71, "volume": 133298.0}, {"date": "2022-09-30", "close": 13.67, "volume": 143210.0}, {"date": "2022-10-03", "close": 14.04, "volume": 121756.0}, {"date": "2022-10-04", "close": 15.12, "volume": 126172.0}, {"date": "2022-10-05", "close": 15.3, "volume": 123164.0}, {"date": "2022-10-06", "close": 15.58, "volume": 153941.0}, {"date": "2022-10-07", "close": 14.77, "volume": 200902.0}, {"date": "2022-10-10", "close": 14.77, "volume": 256623.0}, {"date": "2022-10-11", "close": 14.46, "volume": 247208.0}, {"date": "2022-10-12", "close": 14.55, "volume": 169793.0}, {"date": "2022-10-13", "close": 15.07, "volume": 279408.0}, {"date": "2022-10-14", "close": 14.62, "volume": 95664.0}, {"date": "2022-10-17", "close": 15.56, "volume": 110413.0}, {"date": "2022-10-18", "close": 16.2, "volume": 99536.0}, {"date": "2022-10-19", "close": 15.73, "volume": 82641.0}, {"date": "2022-10-20", "close": 15.94, "volume": 92969.0}, {"date": "2022-10-21", "close": 16.57, "volume": 189927.0}, {"date": "2022-10-24", "close": 17.01, "volume": 183653.0}, {"date": "2022-10-25", "close": 17.2, "volume": 129859.0}, {"date": "2022-10-26", "close": 17.04, "volume": 105904.0}, {"date": "2022-10-27", "close": 17.55, "volume": 132383.0}, {"date": "2022-10-28", "close": 17.81, "volume": 110159.0}, {"date": "2022-10-31", "close": 18.02, "volume": 104507.0}, {"date": "2022-11-01", "close": 17.45, "volume": 95900.0}, {"date": "2022-11-02", "close": 17.04, "volume": 99558.0}, {"date": "2022-11-03", "close": 17.05, "volume": 88801.0}, {"date": "2022-11-04", "close": 16.36, "volume": 105232.0}, {"date": "2022-11-07", "close": 16.59, "volume": 119792.0}, {"date": "2022-11-08", "close": 16.71, "volume": 116404.0}, {"date": "2022-11-09", "close": 16.11, "volume": 136566.0}, {"date": "2022-11-10", "close": 18.59, "volume": 144478.0}, {"date": "2022-11-11", "close": 18.53, "volume": 176406.0}, {"date": "2022-11-14", "close": 17.22, "volume": 153640.0}, {"date": "2022-11-15", "close": 17.71, "volume": 241240.0}, {"date": "2022-11-16", "close": 17.22, "volume": 80818.0}, {"date": "2022-11-17", "close": 16.9, "volume": 71884.0}, {"date": "2022-11-18", "close": 15.19, "volume": 902388.0}, {"date": "2022-11-21", "close": 14.95, "volume": 361898.0}, {"date": "2022-11-22", "close": 15.26, "volume": 284454.0}, {"date": "2022-11-23", "close": 15.93, "volume": 221127.0}, {"date": "2022-11-25", "close": 16.48, "volume": 131277.0}, {"date": "2022-11-28", "close": 15.78, "volume": 178222.0}, {"date": "2022-11-29", "close": 15.94, "volume": 689664.0}, {"date": "2022-11-30", "close": 17.18, "volume": 312003.0}, {"date": "2022-12-01", "close": 17.21, "volume": 165605.0}, {"date": "2022-12-02", "close": 16.73, "volume": 107518.0}, {"date": "2022-12-05", "close": 15.91, "volume": 125000.0}, {"date": "2022-12-06", "close": 15.38, "volume": 108587.0}, {"date": "2022-12-07", "close": 15.49, "volume": 88820.0}, {"date": "2022-12-08", "close": 15.25, "volume": 127077.0}, {"date": "2022-12-09", "close": 15.54, "volume": 115765.0}, {"date": "2022-12-12", "close": 16.02, "volume": 139601.0}, {"date": "2022-12-13", "close": 16.34, "volume": 178975.0}, {"date": "2022-12-14", "close": 15.78, "volume": 165653.0}, {"date": "2022-12-15", "close": 15.42, "volume": 187582.0}, {"date": "2022-12-16", "close": 15.19, "volume": 198260.0}, {"date": "2022-12-19", "close": 15.02, "volume": 153460.0}, {"date": "2022-12-20", "close": 15.23, "volume": 189304.0}, {"date": "2022-12-21", "close": 15.34, "volume": 88151.0}, {"date": "2022-12-22", "close": 15.06, "volume": 80650.0}, {"date": "2022-12-23", "close": 14.8, "volume": 86243.0}, {"date": "2022-12-27", "close": 14.49, "volume": 127600.0}, {"date": "2022-12-28", "close": 14.0, "volume": 145178.0}, {"date": "2022-12-29", "close": 14.85, "volume": 119488.0}, {"date": "2022-12-30", "close": 14.51, "volume": 91652.0}, {"date": "2023-01-03", "close": 14.61, "volume": 92280.0}, {"date": "2023-01-04", "close": 14.76, "volume": 102959.0}, {"date": "2023-01-05", "close": 12.96, "volume": 190385.0}, {"date": "2023-01-06", "close": 12.49, "volume": 113694.0}, {"date": "2023-01-09", "close": 12.99, "volume": 177136.0}, {"date": "2023-01-10", "close": 12.69, "volume": 135837.0}, {"date": "2023-01-11", "close": 12.62, "volume": 96537.0}, {"date": "2023-01-12", "close": 12.57, "volume": 170156.0}, {"date": "2023-01-13", "close": 12.36, "volume": 120134.0}, {"date": "2023-01-17", "close": 12.4, "volume": 165264.0}, {"date": "2023-01-18", "close": 12.29, "volume": 94386.0}, {"date": "2023-01-19", "close": 12.0, "volume": 106471.0}, {"date": "2023-01-20", "close": 12.15, "volume": 147230.0}, {"date": "2023-01-23", "close": 12.35, "volume": 151079.0}, {"date": "2023-01-24", "close": 12.45, "volume": 144237.0}, {"date": "2023-01-25", "close": 12.5, "volume": 113179.0}, {"date": "2023-01-26", "close": 12.71, "volume": 246006.0}, {"date": "2023-01-27", "close": 13.32, "volume": 168775.0}, {"date": "2023-01-30", "close": 13.04, "volume": 113321.0}, {"date": "2023-01-31", "close": 13.5, "volume": 164017.0}, {"date": "2023-02-01", "close": 13.88, "volume": 162178.0}, {"date": "2023-02-02", "close": 15.38, "volume": 316673.0}, {"date": "2023-02-03", "close": 16.05, "volume": 280344.0}, {"date": "2023-02-06", "close": 14.51, "volume": 169234.0}, {"date": "2023-02-07", "close": 14.56, "volume": 129157.0}, {"date": "2023-02-08", "close": 14.37, "volume": 97801.0}, {"date": "2023-02-09", "close": 14.73, "volume": 174459.0}, {"date": "2023-02-10", "close": 14.21, "volume": 137133.0}, {"date": "2023-02-13", "close": 14.47, "volume": 74258.0}, {"date": "2023-02-14", "close": 14.65, "volume": 99804.0}, {"date": "2023-02-15", "close": 15.3, "volume": 123713.0}, {"date": "2023-02-16", "close": 15.18, "volume": 130369.0}, {"date": "2023-02-17", "close": 15.39, "volume": 105822.0}, {"date": "2023-02-21", "close": 14.98, "volume": 132830.0}, {"date": "2023-02-22", "close": 14.88, "volume": 248997.0}, {"date": "2023-02-23", "close": 15.41, "volume": 135830.0}, {"date": "2023-02-24", "close": 15.44, "volume": 192107.0}, {"date": "2023-02-27", "close": 15.52, "volume": 356730.0}, {"date": "2023-02-28", "close": 15.58, "volume": 636310.0}, {"date": "2023-03-01", "close": 15.6, "volume": 190727.0}, {"date": "2023-03-02", "close": 15.61, "volume": 461208.0}, {"date": "2023-03-03", "close": 15.12, "volume": 465152.0}, {"date": "2023-03-06", "close": 15.0, "volume": 252678.0}, {"date": "2023-03-07", "close": 15.01, "volume": 399250.0}, {"date": "2023-03-08", "close": 18.57, "volume": 1851907.0}, {"date": "2023-03-09", "close": 18.04, "volume": 901546.0}, {"date": "2023-03-10", "close": 17.88, "volume": 436644.0}, {"date": "2023-03-13", "close": 18.19, "volume": 550208.0}, {"date": "2023-03-14", "close": 18.45, "volume": 417651.0}, {"date": "2023-03-15", "close": 18.53, "volume": 447628.0}, {"date": "2023-03-16", "close": 18.61, "volume": 1197575.0}, {"date": "2023-03-17", "close": 18.48, "volume": 581864.0}, {"date": "2023-03-20", "close": 17.87, "volume": 370761.0}, {"date": "2023-03-21", "close": 18.21, "volume": 228328.0}, {"date": "2023-03-22", "close": 18.04, "volume": 178946.0}, {"date": "2023-03-23", "close": 18.99, "volume": 432444.0}, {"date": "2023-03-24", "close": 18.86, "volume": 257005.0}, {"date": "2023-03-27", "close": 19.18, "volume": 213350.0}, {"date": "2023-03-28", "close": 19.19, "volume": 148195.0}, {"date": "2023-03-29", "close": 19.69, "volume": 860355.0}, {"date": "2023-03-30", "close": 20.93, "volume": 512708.0}, {"date": "2023-03-31", "close": 20.69, "volume": 658045.0}, {"date": "2023-04-03", "close": 21.22, "volume": 401144.0}, {"date": "2023-04-04", "close": 21.57, "volume": 652255.0}, {"date": "2023-04-05", "close": 22.06, "volume": 512418.0}, {"date": "2023-04-06", "close": 22.27, "volume": 203777.0}, {"date": "2023-04-10", "close": 22.39, "volume": 191247.0}, {"date": "2023-04-11", "close": 22.01, "volume": 164796.0}, {"date": "2023-04-12", "close": 21.98, "volume": 195440.0}, {"date": "2023-04-13", "close": 22.72, "volume": 249784.0}, {"date": "2023-04-14", "close": 22.45, "volume": 167961.0}, {"date": "2023-04-17", "close": 22.38, "volume": 158085.0}, {"date": "2023-04-18", "close": 22.07, "volume": 365917.0}, {"date": "2023-04-19", "close": 22.42, "volume": 472930.0}, {"date": "2023-04-20", "close": 22.35, "volume": 246245.0}, {"date": "2023-04-21", "close": 22.14, "volume": 123224.0}, {"date": "2023-04-24", "close": 21.52, "volume": 129908.0}, {"date": "2023-04-25", "close": 20.94, "volume": 205602.0}, {"date": "2023-04-26", "close": 20.78, "volume": 91999.0}, {"date": "2023-04-27", "close": 20.38, "volume": 156897.0}, {"date": "2023-04-28", "close": 20.65, "volume": 444288.0}, {"date": "2023-05-01", "close": 20.88, "volume": 172073.0}, {"date": "2023-05-02", "close": 20.16, "volume": 146837.0}, {"date": "2023-05-03", "close": 20.05, "volume": 223518.0}, {"date": "2023-05-04", "close": 20.05, "volume": 204457.0}, {"date": "2023-05-05", "close": 20.19, "volume": 148259.0}, {"date": "2023-05-08", "close": 20.54, "volume": 352104.0}, {"date": "2023-05-09", "close": 20.98, "volume": 274899.0}, {"date": "2023-05-10", "close": 20.81, "volume": 590456.0}, {"date": "2023-05-11", "close": 19.75, "volume": 238496.0}, {"date": "2023-05-12", "close": 19.73, "volume": 206328.0}, {"date": "2023-05-15", "close": 19.51, "volume": 230512.0}, {"date": "2023-05-16", "close": 20.28, "volume": 327900.0}, {"date": "2023-05-17", "close": 20.77, "volume": 247557.0}, {"date": "2023-05-18", "close": 21.49, "volume": 248613.0}, {"date": "2023-05-19", "close": 21.64, "volume": 217934.0}, {"date": "2023-05-22", "close": 21.975, "volume": 173326.0}, {"date": "2023-05-23", "close": 21.43, "volume": 191357.0}, {"date": "2023-05-24", "close": 21.51, "volume": 147709.0}, {"date": "2023-05-25", "close": 21.1, "volume": 174920.0}, {"date": "2023-05-26", "close": 20.94, "volume": 510146.0}, {"date": "2023-05-30", "close": 21.1, "volume": 434164.0}, {"date": "2023-05-31", "close": 21.98, "volume": 1212373.0}, {"date": "2023-06-01", "close": 21.76, "volume": 147608.0}, {"date": "2023-06-02", "close": 21.73, "volume": 186559.0}, {"date": "2023-06-05", "close": 21.48, "volume": 251857.0}, {"date": "2023-06-06", "close": 21.74, "volume": 178102.0}, {"date": "2023-06-07", "close": 22.28, "volume": 732856.0}, {"date": "2023-06-08", "close": 22.99, "volume": 362320.0}, {"date": "2023-06-09", "close": 22.8, "volume": 270390.0}, {"date": "2023-06-12", "close": 22.78, "volume": 550180.0}, {"date": "2023-06-13", "close": 22.69, "volume": 316880.0}, {"date": "2023-06-14", "close": 22.51, "volume": 328782.0}, {"date": "2023-06-15", "close": 20.16, "volume": 983725.0}, {"date": "2023-06-16", "close": 20.55, "volume": 832232.0}, {"date": "2023-06-20", "close": 20.17, "volume": 431271.0}, {"date": "2023-06-21", "close": 19.34, "volume": 502414.0}, {"date": "2023-06-22", "close": 19.23, "volume": 654272.0}, {"date": "2023-06-23", "close": 18.95, "volume": 524633.0}, {"date": "2023-06-26", "close": 18.51, "volume": 334405.0}, {"date": "2023-06-27", "close": 18.8, "volume": 254792.0}, {"date": "2023-06-28", "close": 19.29, "volume": 218266.0}, {"date": "2023-06-29", "close": 19.6, "volume": 279794.0}, {"date": "2023-06-30", "close": 19.5, "volume": 1582894.0}, {"date": "2023-07-03", "close": 18.94, "volume": 679566.0}, {"date": "2023-07-05", "close": 18.53, "volume": 345177.0}, {"date": "2023-07-06", "close": 18.1, "volume": 258447.0}, {"date": "2023-07-07", "close": 18.04, "volume": 171414.0}, {"date": "2023-07-10", "close": 18.7, "volume": 185846.0}, {"date": "2023-07-11", "close": 18.61, "volume": 208115.0}, {"date": "2023-07-12", "close": 18.84, "volume": 282095.0}, {"date": "2023-07-13", "close": 18.9, "volume": 352953.0}, {"date": "2023-07-14", "close": 18.78, "volume": 217320.0}, {"date": "2023-07-17", "close": 19.69, "volume": 297742.0}, {"date": "2023-07-18", "close": 19.85, "volume": 246004.0}, {"date": "2023-07-19", "close": 19.69, "volume": 214432.0}, {"date": "2023-07-20", "close": 19.22, "volume": 166070.0}, {"date": "2023-07-21", "close": 19.1, "volume": 193437.0}, {"date": "2023-07-24", "close": 19.54, "volume": 232099.0}, {"date": "2023-07-25", "close": 20.16, "volume": 313793.0}, {"date": "2023-07-26", "close": 20.27, "volume": 147972.0}, {"date": "2023-07-27", "close": 19.79, "volume": 205225.0}, {"date": "2023-07-28", "close": 20.23, "volume": 98176.0}, {"date": "2023-07-31", "close": 20.76, "volume": 112369.0}, {"date": "2023-08-01", "close": 20.91, "volume": 144938.0}, {"date": "2023-08-02", "close": 20.01, "volume": 184487.0}, {"date": "2023-08-03", "close": 19.73, "volume": 324356.0}, {"date": "2023-08-04", "close": 19.23, "volume": 139021.0}, {"date": "2023-08-07", "close": 18.72, "volume": 177030.0}, {"date": "2023-08-08", "close": 17.77, "volume": 1370314.0}, {"date": "2023-08-09", "close": 19.59, "volume": 476161.0}, {"date": "2023-08-10", "close": 19.23, "volume": 402874.0}, {"date": "2023-08-11", "close": 19.05, "volume": 216651.0}, {"date": "2023-08-14", "close": 19.53, "volume": 219016.0}, {"date": "2023-08-15", "close": 20.19, "volume": 281455.0}, {"date": "2023-08-16", "close": 20.5, "volume": 212009.0}, {"date": "2023-08-17", "close": 20.24, "volume": 256385.0}, {"date": "2023-08-18", "close": 20.62, "volume": 234675.0}, {"date": "2023-08-21", "close": 21.75, "volume": 348418.0}, {"date": "2023-08-22", "close": 22.06, "volume": 565257.0}, {"date": "2023-08-23", "close": 21.95, "volume": 322016.0}, {"date": "2023-08-24", "close": 22.19, "volume": 274374.0}, {"date": "2023-08-25", "close": 22.02, "volume": 532249.0}, {"date": "2023-08-28", "close": 22.2, "volume": 335417.0}, {"date": "2023-08-29", "close": 22.82, "volume": 532797.0}, {"date": "2023-08-30", "close": 22.81, "volume": 158742.0}, {"date": "2023-08-31", "close": 22.39, "volume": 485039.0}, {"date": "2023-09-01", "close": 22.52, "volume": 165078.0}, {"date": "2023-09-05", "close": 21.76, "volume": 197760.0}, {"date": "2023-09-06", "close": 21.73, "volume": 137016.0}, {"date": "2023-09-07", "close": 22.26, "volume": 188980.0}, {"date": "2023-09-08", "close": 21.88, "volume": 110143.0}, {"date": "2023-09-11", "close": 21.94, "volume": 210377.0}, {"date": "2023-09-12", "close": 21.48, "volume": 102631.0}, {"date": "2023-09-13", "close": 20.78, "volume": 260287.0}, {"date": "2023-09-14", "close": 20.72, "volume": 189983.0}, {"date": "2023-09-15", "close": 20.69, "volume": 851247.0}, {"date": "2023-09-18", "close": 21.19, "volume": 335846.0}, {"date": "2023-09-19", "close": 20.66, "volume": 187995.0}, {"date": "2023-09-20", "close": 21.31, "volume": 288614.0}, {"date": "2023-09-21", "close": 21.53, "volume": 261557.0}, {"date": "2023-09-22", "close": 21.96, "volume": 179246.0}, {"date": "2023-09-25", "close": 22.61, "volume": 355715.0}, {"date": "2023-09-26", "close": 21.98, "volume": 321228.0}, {"date": "2023-09-27", "close": 22.56, "volume": 248784.0}, {"date": "2023-09-28", "close": 22.53, "volume": 399828.0}, {"date": "2023-09-29", "close": 23.1, "volume": 892310.0}, {"date": "2023-10-02", "close": 23.01, "volume": 602708.0}, {"date": "2023-10-03", "close": 22.03, "volume": 533069.0}, {"date": "2023-10-04", "close": 23.31, "volume": 405197.0}, {"date": "2023-10-05", "close": 23.205, "volume": 399858.0}, {"date": "2023-10-06", "close": 23.85, "volume": 1142845.0}, {"date": "2023-10-09", "close": 24.23, "volume": 413670.0}, {"date": "2023-10-10", "close": 24.3, "volume": 344447.0}, {"date": "2023-10-11", "close": 24.07, "volume": 257873.0}, {"date": "2023-10-12", "close": 23.48, "volume": 261741.0}, {"date": "2023-10-13", "close": 23.43, "volume": 206864.0}, {"date": "2023-10-16", "close": 22.89, "volume": 295168.0}, {"date": "2023-10-17", "close": 23.25, "volume": 793822.0}, {"date": "2023-10-18", "close": 24.22, "volume": 446750.0}, {"date": "2023-10-19", "close": 23.73, "volume": 347493.0}, {"date": "2023-10-20", "close": 22.9, "volume": 453958.0}, {"date": "2023-10-23", "close": 23.04, "volume": 601180.0}, {"date": "2023-10-24", "close": 23.32, "volume": 247371.0}, {"date": "2023-10-25", "close": 23.1, "volume": 334719.0}, {"date": "2023-10-26", "close": 23.19, "volume": 301542.0}, {"date": "2023-10-27", "close": 22.76, "volume": 440899.0}, {"date": "2023-10-30", "close": 22.84, "volume": 225810.0}, {"date": "2023-10-31", "close": 24.21, "volume": 344072.0}, {"date": "2023-11-01", "close": 23.49, "volume": 318757.0}, {"date": "2023-11-02", "close": 23.26, "volume": 318782.0}, {"date": "2023-11-03", "close": 23.4, "volume": 573779.0}, {"date": "2023-11-06", "close": 22.19, "volume": 699981.0}, {"date": "2023-11-07", "close": 23.21, "volume": 525270.0}, {"date": "2023-11-08", "close": 22.4, "volume": 864355.0}, {"date": "2023-11-09", "close": 27.11, "volume": 2363029.0}, {"date": "2023-11-10", "close": 27.17, "volume": 1508853.0}, {"date": "2023-11-13", "close": 27.32, "volume": 709620.0}, {"date": "2023-11-14", "close": 27.7, "volume": 606540.0}, {"date": "2023-11-15", "close": 26.23, "volume": 1713736.0}, {"date": "2023-11-16", "close": 26.22, "volume": 387938.0}, {"date": "2023-11-17", "close": 26.34, "volume": 336358.0}, {"date": "2023-11-20", "close": 27.17, "volume": 441407.0}, {"date": "2023-11-21", "close": 26.99, "volume": 416579.0}, {"date": "2023-11-22", "close": 27.1, "volume": 275914.0}, {"date": "2023-11-24", "close": 27.9, "volume": 380802.0}, {"date": "2023-11-27", "close": 27.98, "volume": 483838.0}, {"date": "2023-11-28", "close": 28.42, "volume": 693383.0}, {"date": "2023-11-29", "close": 28.83, "volume": 553437.0}, {"date": "2023-11-30", "close": 28.06, "volume": 703338.0}, {"date": "2023-12-01", "close": 27.82, "volume": 504885.0}, {"date": "2023-12-04", "close": 28.45, "volume": 510564.0}, {"date": "2023-12-05", "close": 29.5, "volume": 790343.0}, {"date": "2023-12-06", "close": 28.8, "volume": 481630.0}, {"date": "2023-12-07", "close": 28.75, "volume": 532837.0}, {"date": "2023-12-08", "close": 28.58, "volume": 453475.0}, {"date": "2023-12-11", "close": 28.7, "volume": 458999.0}, {"date": "2023-12-12", "close": 28.76, "volume": 459239.0}, {"date": "2023-12-13", "close": 27.75, "volume": 1005033.0}, {"date": "2023-12-14", "close": 27.36, "volume": 747251.0}, {"date": "2023-12-15", "close": 26.81, "volume": 1526740.0}, {"date": "2023-12-18", "close": 27.06, "volume": 779431.0}, {"date": "2023-12-19", "close": 27.39, "volume": 446565.0}, {"date": "2023-12-20", "close": 25.7, "volume": 479041.0}, {"date": "2023-12-21", "close": 26.44, "volume": 316414.0}, {"date": "2023-12-22", "close": 26.94, "volume": 396609.0}, {"date": "2023-12-26", "close": 26.49, "volume": 220271.0}, {"date": "2023-12-27", "close": 26.78, "volume": 204630.0}, {"date": "2023-12-28", "close": 27.09, "volume": 337890.0}, {"date": "2023-12-29", "close": 26.94, "volume": 491474.0}, {"date": "2024-01-02", "close": 26.8, "volume": 505967.0}, {"date": "2024-01-03", "close": 25.82, "volume": 765969.0}, {"date": "2024-01-04", "close": 25.53, "volume": 424055.0}, {"date": "2024-01-05", "close": 25.26, "volume": 545278.0}, {"date": "2024-01-08", "close": 25.04, "volume": 400561.0}, {"date": "2024-01-09", "close": 25.5, "volume": 434944.0}, {"date": "2024-01-10", "close": 25.73, "volume": 272712.0}, {"date": "2024-01-11", "close": 23.74, "volume": 1173721.0}, {"date": "2024-01-12", "close": 23.54, "volume": 664339.0}, {"date": "2024-01-16", "close": 23.98, "volume": 1357013.0}, {"date": "2024-01-17", "close": 25.48, "volume": 620124.0}, {"date": "2024-01-18", "close": 25.21, "volume": 376909.0}, {"date": "2024-01-19", "close": 25.53, "volume": 252298.0}, {"date": "2024-01-22", "close": 25.4, "volume": 244718.0}, {"date": "2024-01-23", "close": 25.21, "volume": 274954.0}, {"date": "2024-01-24", "close": 24.42, "volume": 263654.0}, {"date": "2024-01-25", "close": 24.4, "volume": 174134.0}, {"date": "2024-01-26", "close": 25.01, "volume": 379798.0}, {"date": "2024-01-29", "close": 25.42, "volume": 357726.0}, {"date": "2024-01-30", "close": 25.03, "volume": 275488.0}, {"date": "2024-01-31", "close": 24.26, "volume": 257908.0}, {"date": "2024-02-01", "close": 25.27, "volume": 390660.0}, {"date": "2024-02-02", "close": 25.98, "volume": 390796.0}, {"date": "2024-02-05", "close": 25.28, "volume": 406210.0}, {"date": "2024-02-06", "close": 25.23, "volume": 319179.0}, {"date": "2024-02-07", "close": 25.09, "volume": 273568.0}, {"date": "2024-02-08", "close": 25.86, "volume": 276313.0}, {"date": "2024-02-09", "close": 26.58, "volume": 244386.0}, {"date": "2024-02-12", "close": 25.92, "volume": 381283.0}, {"date": "2024-02-13", "close": 25.23, "volume": 226248.0}, {"date": "2024-02-14", "close": 26.06, "volume": 250035.0}, {"date": "2024-02-15", "close": 26.07, "volume": 260197.0}, {"date": "2024-02-16", "close": 25.28, "volume": 307111.0}, {"date": "2024-02-20", "close": 24.63, "volume": 360184.0}, {"date": "2024-02-21", "close": 24.5, "volume": 273913.0}, {"date": "2024-02-22", "close": 25.17, "volume": 326413.0}, {"date": "2024-02-23", "close": 24.71, "volume": 207413.0}, {"date": "2024-02-26", "close": 25.19, "volume": 325208.0}, {"date": "2024-02-27", "close": 25.4, "volume": 402933.0}, {"date": "2024-02-28", "close": 25.4, "volume": 589065.0}, {"date": "2024-02-29", "close": 33.58, "volume": 2939310.0}, {"date": "2024-03-01", "close": 33.55, "volume": 1422656.0}, {"date": "2024-03-04", "close": 30.43, "volume": 2540634.0}, {"date": "2024-03-05", "close": 29.94, "volume": 1099406.0}, {"date": "2024-03-06", "close": 29.63, "volume": 726449.0}, {"date": "2024-03-07", "close": 29.85, "volume": 671364.0}, {"date": "2024-03-08", "close": 29.49, "volume": 713445.0}, {"date": "2024-03-11", "close": 29.17, "volume": 336742.0}, {"date": "2024-03-12", "close": 29.83, "volume": 589130.0}, {"date": "2024-03-13", "close": 29.66, "volume": 415251.0}, {"date": "2024-03-14", "close": 29.9, "volume": 465074.0}, {"date": "2024-03-15", "close": 29.81, "volume": 731355.0}, {"date": "2024-03-18", "close": 29.8, "volume": 448748.0}, {"date": "2024-03-19", "close": 29.95, "volume": 789068.0}, {"date": "2024-03-20", "close": 29.95, "volume": 318390.0}, {"date": "2024-03-21", "close": 29.54, "volume": 369307.0}, {"date": "2024-03-22", "close": 29.86, "volume": 434392.0}, {"date": "2024-03-25", "close": 30.09, "volume": 485258.0}, {"date": "2024-03-26", "close": 30.15, "volume": 425669.0}, {"date": "2024-03-27", "close": 30.66, "volume": 437437.0}, {"date": "2024-03-28", "close": 31.76, "volume": 832642.0}, {"date": "2024-04-01", "close": 32.03, "volume": 580613.0}, {"date": "2024-04-02", "close": 32.09, "volume": 570687.0}, {"date": "2024-04-03", "close": 32.14, "volume": 340813.0}, {"date": "2024-04-04", "close": 31.8, "volume": 405692.0}, {"date": "2024-04-05", "close": 31.75, "volume": 964211.0}, {"date": "2024-04-08", "close": 31.91, "volume": 462843.0}, {"date": "2024-04-09", "close": 32.57, "volume": 364839.0}, {"date": "2024-04-10", "close": 31.97, "volume": 317420.0}, {"date": "2024-04-11", "close": 32.23, "volume": 316894.0}, {"date": "2024-04-12", "close": 31.34, "volume": 347509.0}, {"date": "2024-04-15", "close": 30.22, "volume": 218557.0}, {"date": "2024-04-16", "close": 29.82, "volume": 271430.0}, {"date": "2024-04-17", "close": 29.21, "volume": 391103.0}, {"date": "2024-04-18", "close": 29.05, "volume": 283269.0}, {"date": "2024-04-19", "close": 28.61, "volume": 349516.0}, {"date": "2024-04-22", "close": 30.04, "volume": 599994.0}, {"date": "2024-04-23", "close": 27.94, "volume": 4451000.0}, {"date": "2024-04-24", "close": 28.91, "volume": 5813435.0}, {"date": "2024-04-25", "close": 29.41, "volume": 1174609.0}, {"date": "2024-04-26", "close": 29.53, "volume": 412512.0}, {"date": "2024-04-29", "close": 29.22, "volume": 769511.0}, {"date": "2024-04-30", "close": 29.13, "volume": 656010.0}, {"date": "2024-05-01", "close": 29.21, "volume": 1061639.0}, {"date": "2024-05-02", "close": 29.33, "volume": 507013.0}, {"date": "2024-05-03", "close": 29.26, "volume": 822917.0}, {"date": "2024-05-06", "close": 30.3, "volume": 550847.0}, {"date": "2024-05-07", "close": 30.15, "volume": 880025.0}, {"date": "2024-05-08", "close": 29.92, "volume": 1164057.0}, {"date": "2024-05-09", "close": 30.53, "volume": 677576.0}, {"date": "2024-05-10", "close": 31.7, "volume": 1189349.0}, {"date": "2024-05-13", "close": 31.7, "volume": 684679.0}, {"date": "2024-05-14", "close": 31.39, "volume": 739825.0}, {"date": "2024-05-15", "close": 31.8, "volume": 626196.0}, {"date": "2024-05-16", "close": 32.3, "volume": 847537.0}, {"date": "2024-05-17", "close": 32.63, "volume": 710330.0}, {"date": "2024-05-20", "close": 33.17, "volume": 486509.0}, {"date": "2024-05-21", "close": 32.69, "volume": 717119.0}, {"date": "2024-05-22", "close": 33.29, "volume": 478510.0}, {"date": "2024-05-23", "close": 33.18, "volume": 483475.0}, {"date": "2024-05-24", "close": 33.7, "volume": 510827.0}, {"date": "2024-05-28", "close": 32.8, "volume": 1109091.0}, {"date": "2024-05-29", "close": 33.24, "volume": 647425.0}, {"date": "2024-05-30", "close": 32.11, "volume": 932954.0}, {"date": "2024-05-31", "close": 33.05, "volume": 1191227.0}, {"date": "2024-06-03", "close": 33.26, "volume": 994407.0}, {"date": "2024-06-04", "close": 33.43, "volume": 713486.0}, {"date": "2024-06-05", "close": 34.85, "volume": 1620984.0}, {"date": "2024-06-06", "close": 33.25, "volume": 2252209.0}, {"date": "2024-06-07", "close": 34.28, "volume": 1513379.0}, {"date": "2024-06-10", "close": 34.11, "volume": 1618932.0}, {"date": "2024-06-11", "close": 34.41, "volume": 970556.0}, {"date": "2024-06-12", "close": 35.06, "volume": 763731.0}, {"date": "2024-06-13", "close": 35.32, "volume": 713473.0}, {"date": "2024-06-14", "close": 35.29, "volume": 1125442.0}, {"date": "2024-06-17", "close": 35.3, "volume": 794392.0}, {"date": "2024-06-18", "close": 35.28, "volume": 761382.0}, {"date": "2024-06-20", "close": 34.49, "volume": 836203.0}, {"date": "2024-06-21", "close": 35.17, "volume": 1344544.0}, {"date": "2024-06-24", "close": 34.28, "volume": 628674.0}, {"date": "2024-06-25", "close": 34.17, "volume": 802798.0}, {"date": "2024-06-26", "close": 35.11, "volume": 931855.0}, {"date": "2024-06-27", "close": 35.79, "volume": 1007738.0}, {"date": "2024-06-28", "close": 36.05, "volume": 8767735.0}, {"date": "2024-07-01", "close": 35.75, "volume": 736106.0}, {"date": "2024-07-02", "close": 35.64, "volume": 578091.0}, {"date": "2024-07-03", "close": 35.46, "volume": 360090.0}, {"date": "2024-07-05", "close": 35.89, "volume": 501144.0}, {"date": "2024-07-08", "close": 35.86, "volume": 678768.0}, {"date": "2024-07-09", "close": 35.91, "volume": 904438.0}, {"date": "2024-07-10", "close": 36.79, "volume": 1405462.0}, {"date": "2024-07-11", "close": 36.61, "volume": 632336.0}, {"date": "2024-07-12", "close": 37.07, "volume": 737532.0}, {"date": "2024-07-15", "close": 37.2, "volume": 903303.0}, {"date": "2024-07-16", "close": 38.03, "volume": 864200.0}, {"date": "2024-07-17", "close": 37.45, "volume": 640567.0}, {"date": "2024-07-18", "close": 37.23, "volume": 495705.0}, {"date": "2024-07-19", "close": 37.92, "volume": 747054.0}, {"date": "2024-07-22", "close": 38.39, "volume": 1023281.0}, {"date": "2024-07-23", "close": 40.01, "volume": 862621.0}, {"date": "2024-07-24", "close": 37.73, "volume": 1273107.0}, {"date": "2024-07-25", "close": 37.58, "volume": 820078.0}, {"date": "2024-07-26", "close": 38.88, "volume": 896092.0}, {"date": "2024-07-29", "close": 39.36, "volume": 1136133.0}, {"date": "2024-07-30", "close": 39.05, "volume": 609306.0}, {"date": "2024-07-31", "close": 39.65, "volume": 441002.0}, {"date": "2024-08-01", "close": 38.09, "volume": 689290.0}, {"date": "2024-08-02", "close": 37.16, "volume": 1163190.0}, {"date": "2024-08-05", "close": 36.21, "volume": 880993.0}, {"date": "2024-08-06", "close": 36.17, "volume": 1251662.0}, {"date": "2024-08-07", "close": 34.62, "volume": 1584052.0}, {"date": "2024-08-08", "close": 35.67, "volume": 709570.0}, {"date": "2024-08-09", "close": 35.64, "volume": 742948.0}, {"date": "2024-08-12", "close": 35.62, "volume": 600665.0}, {"date": "2024-08-13", "close": 36.67, "volume": 823680.0}, {"date": "2024-08-14", "close": 36.23, "volume": 717076.0}, {"date": "2024-08-15", "close": 36.36, "volume": 720398.0}, {"date": "2024-08-16", "close": 35.95, "volume": 542835.0}, {"date": "2024-08-19", "close": 36.3, "volume": 797926.0}, {"date": "2024-08-20", "close": 35.77, "volume": 595722.0}, {"date": "2024-08-21", "close": 35.73, "volume": 593964.0}, {"date": "2024-08-22", "close": 35.81, "volume": 497230.0}, {"date": "2024-08-23", "close": 37.06, "volume": 929850.0}, {"date": "2024-08-26", "close": 37.58, "volume": 1018972.0}, {"date": "2024-08-27", "close": 38.1, "volume": 793028.0}, {"date": "2024-08-28", "close": 37.61, "volume": 414883.0}, {"date": "2024-08-29", "close": 37.81, "volume": 460316.0}, {"date": "2024-08-30", "close": 38.69, "volume": 689561.0}, {"date": "2024-09-03", "close": 36.7, "volume": 650515.0}, {"date": "2024-09-04", "close": 36.08, "volume": 889109.0}, {"date": "2024-09-05", "close": 35.89, "volume": 475600.0}, {"date": "2024-09-06", "close": 35.25, "volume": 465627.0}, {"date": "2024-09-09", "close": 35.93, "volume": 642368.0}, {"date": "2024-09-10", "close": 35.66, "volume": 648123.0}, {"date": "2024-09-11", "close": 35.25, "volume": 467840.0}, {"date": "2024-09-12", "close": 35.61, "volume": 327689.0}, {"date": "2024-09-13", "close": 36.24, "volume": 587154.0}, {"date": "2024-09-16", "close": 36.39, "volume": 612154.0}, {"date": "2024-09-17", "close": 36.12, "volume": 302964.0}, {"date": "2024-09-18", "close": 36.38, "volume": 924449.0}, {"date": "2024-09-19", "close": 37.07, "volume": 442351.0}, {"date": "2024-09-20", "close": 37.41, "volume": 664394.0}, {"date": "2024-09-23", "close": 38.3, "volume": 515439.0}, {"date": "2024-09-24", "close": 37.38, "volume": 575100.0}, {"date": "2024-09-25", "close": 36.9, "volume": 748428.0}, {"date": "2024-09-26", "close": 36.98, "volume": 513140.0}, {"date": "2024-09-27", "close": 36.73, "volume": 447241.0}, {"date": "2024-09-30", "close": 38.51, "volume": 804851.0}, {"date": "2024-10-01", "close": 39.21, "volume": 848543.0}, {"date": "2024-10-02", "close": 41.1, "volume": 1165030.0}, {"date": "2024-10-03", "close": 41.6, "volume": 1178555.0}, {"date": "2024-10-04", "close": 40.48, "volume": 1296774.0}, {"date": "2024-10-07", "close": 40.99, "volume": 1139327.0}, {"date": "2024-10-08", "close": 41.21, "volume": 510956.0}, {"date": "2024-10-09", "close": 41.03, "volume": 857020.0}, {"date": "2024-10-10", "close": 39.65, "volume": 630777.0}, {"date": "2024-10-11", "close": 40.35, "volume": 901741.0}, {"date": "2024-10-14", "close": 41.09, "volume": 751819.0}, {"date": "2024-10-15", "close": 41.26, "volume": 539710.0}, {"date": "2024-10-16", "close": 42.71, "volume": 940634.0}, {"date": "2024-10-17", "close": 42.7, "volume": 590190.0}, {"date": "2024-10-18", "close": 42.85, "volume": 483068.0}, {"date": "2024-10-21", "close": 42.91, "volume": 541420.0}, {"date": "2024-10-22", "close": 42.11, "volume": 371693.0}, {"date": "2024-10-23", "close": 41.83, "volume": 449260.0}, {"date": "2024-10-24", "close": 42.02, "volume": 297392.0}, {"date": "2024-10-25", "close": 42.07, "volume": 348739.0}, {"date": "2024-10-28", "close": 42.46, "volume": 548237.0}, {"date": "2024-10-29", "close": 42.8, "volume": 326577.0}, {"date": "2024-10-30", "close": 42.85, "volume": 358688.0}, {"date": "2024-10-31", "close": 41.51, "volume": 375780.0}, {"date": "2024-11-01", "close": 42.17, "volume": 367529.0}, {"date": "2024-11-04", "close": 42.23, "volume": 871998.0}, {"date": "2024-11-05", "close": 43.71, "volume": 1054284.0}, {"date": "2024-11-06", "close": 49.76, "volume": 1932834.0}, {"date": "2024-11-07", "close": 51.33, "volume": 1943353.0}, {"date": "2024-11-08", "close": 51.99, "volume": 1738620.0}, {"date": "2024-11-11", "close": 49.29, "volume": 2366528.0}, {"date": "2024-11-12", "close": 49.75, "volume": 1390173.0}, {"date": "2024-11-13", "close": 50.58, "volume": 1107144.0}, {"date": "2024-11-14", "close": 49.45, "volume": 1043549.0}, {"date": "2024-11-15", "close": 49.1, "volume": 935293.0}, {"date": "2024-11-18", "close": 49.38, "volume": 635639.0}, {"date": "2024-11-19", "close": 51.2, "volume": 651449.0}, {"date": "2024-11-20", "close": 52.31, "volume": 924967.0}, {"date": "2024-11-21", "close": 53.44, "volume": 861161.0}, {"date": "2024-11-22", "close": 53.83, "volume": 772135.0}, {"date": "2024-11-25", "close": 54.88, "volume": 1379767.0}, {"date": "2024-11-26", "close": 55.15, "volume": 747701.0}, {"date": "2024-11-27", "close": 54.25, "volume": 406614.0}, {"date": "2024-11-29", "close": 54.25, "volume": 322976.0}, {"date": "2024-12-02", "close": 54.64, "volume": 572036.0}, {"date": "2024-12-03", "close": 56.92, "volume": 1224731.0}, {"date": "2024-12-04", "close": 56.4, "volume": 790504.0}, {"date": "2024-12-05", "close": 55.99, "volume": 378847.0}, {"date": "2024-12-06", "close": 56.31, "volume": 627277.0}, {"date": "2024-12-09", "close": 55.01, "volume": 853578.0}, {"date": "2024-12-10", "close": 54.62, "volume": 1021212.0}, {"date": "2024-12-11", "close": 54.9, "volume": 761849.0}, {"date": "2024-12-12", "close": 54.79, "volume": 522683.0}, {"date": "2024-12-13", "close": 52.39, "volume": 1290222.0}, {"date": "2024-12-16", "close": 53.3, "volume": 1326202.0}, {"date": "2024-12-17", "close": 53.46, "volume": 946090.0}, {"date": "2024-12-18", "close": 53.06, "volume": 1387729.0}, {"date": "2024-12-19", "close": 53.59, "volume": 844612.0}, {"date": "2024-12-20", "close": 53.53, "volume": 1857317.0}, {"date": "2024-12-23", "close": 53.2, "volume": 495277.0}, {"date": "2024-12-24", "close": 53.51, "volume": 218241.0}, {"date": "2024-12-26", "close": 53.86, "volume": 430231.0}, {"date": "2024-12-27", "close": 52.71, "volume": 806664.0}, {"date": "2024-12-30", "close": 53.05, "volume": 816204.0}, {"date": "2024-12-31", "close": 53.35, "volume": 987992.0}, {"date": "2025-01-02", "close": 53.2, "volume": 830543.0}, {"date": "2025-01-03", "close": 51.32, "volume": 1078420.0}, {"date": "2025-01-06", "close": 51.92, "volume": 837394.0}, {"date": "2025-01-07", "close": 52.3, "volume": 837508.0}, {"date": "2025-01-08", "close": 52.93, "volume": 1028106.0}, {"date": "2025-01-10", "close": 52.16, "volume": 924414.0}, {"date": "2025-01-13", "close": 52.43, "volume": 634517.0}, {"date": "2025-01-14", "close": 52.91, "volume": 2118646.0}, {"date": "2025-01-15", "close": 55.6, "volume": 1129739.0}, {"date": "2025-01-16", "close": 55.85, "volume": 697372.0}, {"date": "2025-01-17", "close": 56.4, "volume": 595495.0}, {"date": "2025-01-21", "close": 57.0, "volume": 582770.0}, {"date": "2025-01-22", "close": 56.63, "volume": 648652.0}, {"date": "2025-01-23", "close": 57.0, "volume": 606591.0}, {"date": "2025-01-24", "close": 57.44, "volume": 687566.0}, {"date": "2025-01-27", "close": 57.79, "volume": 697629.0}, {"date": "2025-01-28", "close": 58.95, "volume": 833906.0}, {"date": "2025-01-29", "close": 58.08, "volume": 596522.0}, {"date": "2025-01-30", "close": 57.2, "volume": 710741.0}, {"date": "2025-01-31", "close": 57.75, "volume": 581425.0}, {"date": "2025-02-03", "close": 57.51, "volume": 644297.0}, {"date": "2025-02-04", "close": 57.22, "volume": 673017.0}, {"date": "2025-02-05", "close": 58.16, "volume": 457011.0}, {"date": "2025-02-06", "close": 57.91, "volume": 813677.0}, {"date": "2025-02-07", "close": 56.8, "volume": 455859.0}, {"date": "2025-02-10", "close": 56.02, "volume": 1032539.0}, {"date": "2025-02-11", "close": 52.36, "volume": 1054927.0}, {"date": "2025-02-12", "close": 50.54, "volume": 1793104.0}, {"date": "2025-02-13", "close": 45.49, "volume": 2917680.0}, {"date": "2025-02-14", "close": 46.51, "volume": 1357320.0}, {"date": "2025-02-18", "close": 47.62, "volume": 1118245.0}, {"date": "2025-02-19", "close": 46.13, "volume": 1365151.0}, {"date": "2025-02-20", "close": 45.44, "volume": 526669.0}, {"date": "2025-02-21", "close": 44.21, "volume": 637496.0}, {"date": "2025-02-24", "close": 43.64, "volume": 895047.0}, {"date": "2025-02-25", "close": 42.47, "volume": 1190400.0}, {"date": "2025-02-26", "close": 42.63, "volume": 1588517.0}, {"date": "2025-02-27", "close": 34.54, "volume": 7577004.0}, {"date": "2025-02-28", "close": 32.29, "volume": 3878469.0}, {"date": "2025-03-03", "close": 32.12, "volume": 2495623.0}, {"date": "2025-03-04", "close": 32.21, "volume": 2273349.0}, {"date": "2025-03-05", "close": 33.04, "volume": 3002147.0}, {"date": "2025-03-06", "close": 34.06, "volume": 2655994.0}, {"date": "2025-03-07", "close": 32.5, "volume": 1729736.0}, {"date": "2025-03-10", "close": 31.15, "volume": 1715455.0}, {"date": "2025-03-11", "close": 32.15, "volume": 1355743.0}, {"date": "2025-03-12", "close": 33.99, "volume": 2301200.0}, {"date": "2025-03-13", "close": 32.88, "volume": 1441268.0}, {"date": "2025-03-14", "close": 33.59, "volume": 1340792.0}, {"date": "2025-03-17", "close": 34.54, "volume": 1488080.0}, {"date": "2025-03-18", "close": 34.65, "volume": 1500682.0}, {"date": "2025-03-19", "close": 36.45, "volume": 1879300.0}, {"date": "2025-03-20", "close": 36.16, "volume": 1753953.0}, {"date": "2025-03-21", "close": 35.71, "volume": 1845551.0}, {"date": "2025-03-24", "close": 35.35, "volume": 1190952.0}, {"date": "2025-03-25", "close": 35.54, "volume": 1075125.0}, {"date": "2025-03-26", "close": 35.66, "volume": 708145.0}, {"date": "2025-03-27", "close": 35.86, "volume": 894327.0}, {"date": "2025-03-28", "close": 35.55, "volume": 1226964.0}, {"date": "2025-03-31", "close": 35.01, "volume": 1451223.0}, {"date": "2025-04-01", "close": 36.08, "volume": 1204882.0}, {"date": "2025-04-02", "close": 37.02, "volume": 1186809.0}, {"date": "2025-04-03", "close": 35.84, "volume": 1219607.0}, {"date": "2025-04-04", "close": 34.98, "volume": 2025587.0}, {"date": "2025-04-07", "close": 35.75, "volume": 1735533.0}, {"date": "2025-04-08", "close": 35.1, "volume": 1116404.0}, {"date": "2025-04-09", "close": 38.52, "volume": 1409386.0}, {"date": "2025-04-10", "close": 38.18, "volume": 791709.0}, {"date": "2025-04-11", "close": 38.48, "volume": 1313811.0}, {"date": "2025-04-14", "close": 38.65, "volume": 1020992.0}, {"date": "2025-04-15", "close": 39.73, "volume": 863374.0}, {"date": "2025-04-16", "close": 38.94, "volume": 739575.0}, {"date": "2025-04-17", "close": 39.25, "volume": 692230.0}, {"date": "2025-04-21", "close": 38.11, "volume": 941496.0}, {"date": "2025-04-22", "close": 39.09, "volume": 887879.0}, {"date": "2025-04-23", "close": 39.71, "volume": 907950.0}, {"date": "2025-04-24", "close": 39.54, "volume": 1359560.0}, {"date": "2025-04-25", "close": 39.74, "volume": 782762.0}, {"date": "2025-04-28", "close": 39.35, "volume": 893602.0}, {"date": "2025-04-29", "close": 40.19, "volume": 777375.0}, {"date": "2025-04-30", "close": 40.03, "volume": 829725.0}, {"date": "2025-05-01", "close": 39.81, "volume": 1031451.0}, {"date": "2025-05-02", "close": 39.21, "volume": 1939076.0}, {"date": "2025-05-05", "close": 38.99, "volume": 990021.0}, {"date": "2025-05-06", "close": 38.7, "volume": 1230680.0}, {"date": "2025-05-07", "close": 37.44, "volume": 2157108.0}, {"date": "2025-05-08", "close": 37.52, "volume": 987303.0}, {"date": "2025-05-09", "close": 38.33, "volume": 615451.0}, {"date": "2025-05-12", "close": 37.41, "volume": 1304859.0}, {"date": "2025-05-13", "close": 37.93, "volume": 947252.0}, {"date": "2025-05-14", "close": 38.8, "volume": 1122570.0}, {"date": "2025-05-15", "close": 37.52, "volume": 547534.0}, {"date": "2025-05-16", "close": 38.155, "volume": 513176.0}, {"date": "2025-05-19", "close": 38.51, "volume": 546454.0}, {"date": "2025-05-20", "close": 38.74, "volume": 802116.0}, {"date": "2025-05-21", "close": 38.57, "volume": 712839.0}, {"date": "2025-05-22", "close": 39.05, "volume": 644078.0}, {"date": "2025-05-23", "close": 37.94, "volume": 635932.0}, {"date": "2025-05-27", "close": 39.51, "volume": 1084479.0}, {"date": "2025-05-28", "close": 39.54, "volume": 1089590.0}, {"date": "2025-05-29", "close": 39.51, "volume": 711628.0}, {"date": "2025-05-30", "close": 39.57, "volume": 1322526.0}, {"date": "2025-06-02", "close": 39.86, "volume": 777254.0}, {"date": "2025-06-03", "close": 40.86, "volume": 559965.0}, {"date": "2025-06-04", "close": 41.42, "volume": 559573.0}, {"date": "2025-06-05", "close": 41.87, "volume": 865268.0}, {"date": "2025-06-06", "close": 41.07, "volume": 1209892.0}, {"date": "2025-06-09", "close": 40.67, "volume": 1170266.0}, {"date": "2025-06-10", "close": 38.09, "volume": 3441583.0}, {"date": "2025-06-11", "close": 37.55, "volume": 1402031.0}, {"date": "2025-06-12", "close": 36.77, "volume": 1370323.0}, {"date": "2025-06-13", "close": 36.92, "volume": 1116510.0}, {"date": "2025-06-16", "close": 37.01, "volume": 891478.0}, {"date": "2025-06-17", "close": 36.94, "volume": 1345565.0}, {"date": "2025-06-18", "close": 35.52, "volume": 1558101.0}, {"date": "2025-06-20", "close": 33.97, "volume": 3051288.0}, {"date": "2025-06-23", "close": 34.99, "volume": 2674261.0}, {"date": "2025-06-24", "close": 35.36, "volume": 1832034.0}, {"date": "2025-06-25", "close": 33.45, "volume": 1229673.0}, {"date": "2025-06-26", "close": 33.99, "volume": 1603325.0}, {"date": "2025-06-27", "close": 34.49, "volume": 3035460.0}, {"date": "2025-06-30", "close": 35.335, "volume": 2759831.0}, {"date": "2025-07-01", "close": 35.38, "volume": 1240247.0}, {"date": "2025-07-02", "close": 34.71, "volume": 1205951.0}, {"date": "2025-07-03", "close": 35.45, "volume": 638521.0}, {"date": "2025-07-07", "close": 36.15, "volume": 1729169.0}, {"date": "2025-07-08", "close": 36.15, "volume": 1004510.0}, {"date": "2025-07-09", "close": 36.4, "volume": 1119684.0}, {"date": "2025-07-10", "close": 35.84, "volume": 905729.0}, {"date": "2025-07-11", "close": 34.48, "volume": 1181280.0}, {"date": "2025-07-14", "close": 36.21, "volume": 2711962.0}, {"date": "2025-07-15", "close": 34.94, "volume": 963446.0}, {"date": "2025-07-16", "close": 35.45, "volume": 725564.0}, {"date": "2025-07-17", "close": 35.45, "volume": 754460.0}, {"date": "2025-07-18", "close": 35.1, "volume": 500560.0}, {"date": "2025-07-21", "close": 34.86, "volume": 509533.0}, {"date": "2025-07-22", "close": 35.33, "volume": 768284.0}, {"date": "2025-07-23", "close": 35.91, "volume": 889697.0}, {"date": "2025-07-24", "close": 34.78, "volume": 1009457.0}, {"date": "2025-07-25", "close": 34.21, "volume": 866112.0}, {"date": "2025-07-28", "close": 33.9, "volume": 654697.0}, {"date": "2025-07-29", "close": 33.64, "volume": 775309.0}, {"date": "2025-07-30", "close": 33.95, "volume": 698640.0}, {"date": "2025-07-31", "close": 33.17, "volume": 1056187.0}, {"date": "2025-08-01", "close": 32.3, "volume": 1145947.0}, {"date": "2025-08-04", "close": 33.1, "volume": 1139558.0}, {"date": "2025-08-05", "close": 33.07, "volume": 1102701.0}, {"date": "2025-08-06", "close": 27.1, "volume": 8876291.0}, {"date": "2025-08-07", "close": 27.49, "volume": 4159055.0}, {"date": "2025-08-08", "close": 25.67, "volume": 3060044.0}, {"date": "2025-08-11", "close": 24.99, "volume": 1907420.0}, {"date": "2025-08-12", "close": 25.12, "volume": 2319787.0}, {"date": "2025-08-13", "close": 26.5, "volume": 2083794.0}, {"date": "2025-08-14", "close": 25.61, "volume": 1323443.0}, {"date": "2025-08-15", "close": 25.63, "volume": 1022882.0}, {"date": "2025-08-18", "close": 25.84, "volume": 1232067.0}, {"date": "2025-08-19", "close": 25.73, "volume": 1032696.0}, {"date": "2025-08-20", "close": 25.21, "volume": 894162.0}, {"date": "2025-08-21", "close": 25.37, "volume": 912690.0}, {"date": "2025-08-22", "close": 25.85, "volume": 788723.0}, {"date": "2025-08-25", "close": 25.36, "volume": 1252580.0}, {"date": "2025-08-26", "close": 24.87, "volume": 1706214.0}, {"date": "2025-08-27", "close": 25.27, "volume": 762644.0}, {"date": "2025-08-28", "close": 25.34, "volume": 903720.0}, {"date": "2025-08-29", "close": 25.82, "volume": 1260481.0}, {"date": "2025-09-02", "close": 24.98, "volume": 1324611.0}, {"date": "2025-09-03", "close": 24.25, "volume": 1694067.0}, {"date": "2025-09-04", "close": 24.08, "volume": 3406986.0}, {"date": "2025-09-05", "close": 24.04, "volume": 1848428.0}, {"date": "2025-09-08", "close": 25.93, "volume": 2228447.0}, {"date": "2025-09-09", "close": 24.75, "volume": 1275258.0}, {"date": "2025-09-10", "close": 23.87, "volume": 1390846.0}, {"date": "2025-09-11", "close": 24.33, "volume": 1360736.0}, {"date": "2025-09-12", "close": 24.05, "volume": 1110925.0}, {"date": "2025-09-15", "close": 23.96, "volume": 1300067.0}, {"date": "2025-09-16", "close": 25.52, "volume": 2118940.0}, {"date": "2025-09-17", "close": 25.135, "volume": 2549285.0}, {"date": "2025-09-18", "close": 25.64, "volume": 1377095.0}, {"date": "2025-09-19", "close": 25.15, "volume": 2991578.0}, {"date": "2025-09-22", "close": 25.74, "volume": 1979864.0}, {"date": "2025-09-23", "close": 25.23, "volume": 1316535.0}, {"date": "2025-09-24", "close": 24.91, "volume": 1401542.0}, {"date": "2025-09-25", "close": 24.61, "volume": 1199979.0}, {"date": "2025-09-26", "close": 24.97, "volume": 1357286.0}, {"date": "2025-09-29", "close": 25.4, "volume": 1400278.0}, {"date": "2025-09-30", "close": 24.79, "volume": 1640687.0}, {"date": "2025-10-01", "close": 24.54, "volume": 1289186.0}, {"date": "2025-10-02", "close": 24.75, "volume": 1759732.0}, {"date": "2025-10-03", "close": 25.06, "volume": 1095188.0}, {"date": "2025-10-06", "close": 25.13, "volume": 1343960.0}, {"date": "2025-10-07", "close": 24.8, "volume": 1541997.0}, {"date": "2025-10-08", "close": 25.57, "volume": 1390675.0}, {"date": "2025-10-09", "close": 24.96, "volume": 1160052.0}, {"date": "2025-10-10", "close": 24.78, "volume": 1419603.0}, {"date": "2025-10-13", "close": 24.73, "volume": 1248532.0}, {"date": "2025-10-14", "close": 25.06, "volume": 1077010.0}, {"date": "2025-10-15", "close": 24.71, "volume": 1164381.0}, {"date": "2025-10-16", "close": 24.38, "volume": 1274385.0}, {"date": "2025-10-17", "close": 24.33, "volume": 1059318.0}, {"date": "2025-10-20", "close": 25.65, "volume": 1429989.0}, {"date": "2025-10-21", "close": 25.94, "volume": 2515001.0}, {"date": "2025-10-22", "close": 25.86, "volume": 1854888.0}, {"date": "2025-10-23", "close": 25.3, "volume": 1035420.0}, {"date": "2025-10-24", "close": 25.41, "volume": 899508.0}, {"date": "2025-10-27", "close": 25.66, "volume": 1515143.0}, {"date": "2025-10-28", "close": 25.11, "volume": 1150973.0}, {"date": "2025-10-29", "close": 23.24, "volume": 2419803.0}, {"date": "2025-10-30", "close": 22.6, "volume": 1540147.0}, {"date": "2025-10-31", "close": 22.9, "volume": 2264848.0}, {"date": "2025-11-03", "close": 20.69, "volume": 5846553.0}, {"date": "2025-11-04", "close": 19.91, "volume": 2971455.0}, {"date": "2025-11-05", "close": 20.08, "volume": 1771756.0}, {"date": "2025-11-06", "close": 19.1, "volume": 2289322.0}, {"date": "2025-11-07", "close": 19.51, "volume": 1796481.0}, {"date": "2025-11-10", "close": 19.19, "volume": 1639339.0}, {"date": "2025-11-11", "close": 19.65, "volume": 1333767.0}, {"date": "2025-11-12", "close": 20.71, "volume": 2587832.0}, {"date": "2025-11-13", "close": 20.365, "volume": 2267035.0}, {"date": "2025-11-14", "close": 20.17, "volume": 1189820.0}, {"date": "2025-11-17", "close": 19.95, "volume": 1376295.0}, {"date": "2025-11-18", "close": 19.71, "volume": 1309810.0}, {"date": "2025-11-19", "close": 19.63, "volume": 989111.0}, {"date": "2025-11-20", "close": 19.53, "volume": 1126873.0}, {"date": "2025-11-21", "close": 19.79, "volume": 1725280.0}, {"date": "2025-11-24", "close": 19.56, "volume": 1165823.0}, {"date": "2025-11-25", "close": 19.82, "volume": 1185364.0}, {"date": "2025-11-26", "close": 19.53, "volume": 1231545.0}, {"date": "2025-11-28", "close": 19.67, "volume": 1048455.0}, {"date": "2025-12-01", "close": 19.22, "volume": 1528866.0}, {"date": "2025-12-02", "close": 19.12, "volume": 1462977.0}, {"date": "2025-12-03", "close": 19.78, "volume": 2591992.0}, {"date": "2025-12-04", "close": 19.45, "volume": 1884069.0}, {"date": "2025-12-05", "close": 19.68, "volume": 1379202.0}, {"date": "2025-12-08", "close": 19.33, "volume": 1098304.0}, {"date": "2025-12-09", "close": 19.62, "volume": 1473322.0}, {"date": "2025-12-10", "close": 19.77, "volume": 1243019.0}, {"date": "2025-12-11", "close": 19.9, "volume": 1558790.0}, {"date": "2025-12-12", "close": 19.91, "volume": 837521.0}, {"date": "2025-12-15", "close": 19.46, "volume": 1389297.0}, {"date": "2025-12-16", "close": 20.62, "volume": 1968451.0}, {"date": "2025-12-17", "close": 20.46, "volume": 1232959.0}, {"date": "2025-12-18", "close": 20.13, "volume": 1383008.0}, {"date": "2025-12-19", "close": 20.02, "volume": 1464312.0}, {"date": "2025-12-22", "close": 20.26, "volume": 1009107.0}, {"date": "2025-12-23", "close": 19.98, "volume": 930126.0}, {"date": "2025-12-24", "close": 20.04, "volume": 432514.0}, {"date": "2025-12-26", "close": 20.31, "volume": 912599.0}, {"date": "2025-12-29", "close": 20.28, "volume": 834140.0}, {"date": "2025-12-30", "close": 20.03, "volume": 647217.0}, {"date": "2025-12-31", "close": 19.97, "volume": 585355.0}, {"date": "2026-01-02", "close": 19.01, "volume": 1577980.0}, {"date": "2026-01-05", "close": 19.56, "volume": 1679321.0}, {"date": "2026-01-06", "close": 19.83, "volume": 974014.0}, {"date": "2026-01-07", "close": 19.98, "volume": 904812.0}, {"date": "2026-01-08", "close": 20.04, "volume": 530229.0}, {"date": "2026-01-09", "close": 19.96, "volume": 1143545.0}, {"date": "2026-01-12", "close": 19.91, "volume": 1493017.0}, {"date": "2026-01-13", "close": 19.73, "volume": 1170340.0}, {"date": "2026-01-14", "close": 19.5, "volume": 1094516.0}, {"date": "2026-01-15", "close": 19.01, "volume": 1169235.0}, {"date": "2026-01-16", "close": 19.3, "volume": 1672578.0}, {"date": "2026-01-20", "close": 19.0, "volume": 1587902.0}, {"date": "2026-01-21", "close": 18.66, "volume": 2341627.0}, {"date": "2026-01-22", "close": 19.6, "volume": 1347306.0}, {"date": "2026-01-23", "close": 19.7, "volume": 1490634.0}, {"date": "2026-01-26", "close": 19.81, "volume": 1132897.0}, {"date": "2026-01-27", "close": 19.33, "volume": 2130747.0}, {"date": "2026-01-28", "close": 19.77, "volume": 1263174.0}, {"date": "2026-01-29", "close": 18.7, "volume": 2568527.0}, {"date": "2026-01-30", "close": 18.55, "volume": 1860296.0}, {"date": "2026-02-02", "close": 18.7, "volume": 2177615.0}, {"date": "2026-02-03", "close": 15.87, "volume": 5458700.0}, {"date": "2026-02-04", "close": 15.58, "volume": 3485159.0}, {"date": "2026-02-05", "close": 14.95, "volume": 3404579.0}, {"date": "2026-02-06", "close": 15.73, "volume": 4668277.0}, {"date": "2026-02-09", "close": 15.26, "volume": 2917880.0}, {"date": "2026-02-10", "close": 14.88, "volume": 4415415.0}, {"date": "2026-02-11", "close": 12.83, "volume": 7823653.0}, {"date": "2026-02-12", "close": 12.37, "volume": 4080744.0}, {"date": "2026-02-13", "close": 12.75, "volume": 4161456.0}, {"date": "2026-02-17", "close": 12.34, "volume": 4663462.0}, {"date": "2026-02-18", "close": 12.09, "volume": 4193624.0}, {"date": "2026-02-19", "close": 12.81, "volume": 3795116.0}, {"date": "2026-02-20", "close": 12.74, "volume": 2077490.0}, {"date": "2026-02-23", "close": 12.03, "volume": 2474028.0}, {"date": "2026-02-24", "close": 13.26, "volume": 2243693.0}, {"date": "2026-02-25", "close": 13.39, "volume": 2520188.0}, {"date": "2026-02-26", "close": 14.84, "volume": 3314284.0}, {"date": "2026-02-27", "close": 14.48, "volume": 1821480.0}, {"date": "2026-03-02", "close": 14.4, "volume": 1279990.0}, {"date": "2026-03-03", "close": 14.64, "volume": 2274451.0}, {"date": "2026-03-04", "close": 15.15, "volume": 1642004.0}, {"date": "2026-03-05", "close": 15.59, "volume": 1557542.0}, {"date": "2026-03-06", "close": 15.25, "volume": 1259681.0}, {"date": "2026-03-09", "close": 14.94, "volume": 1347411.0}, {"date": "2026-03-10", "close": 14.26, "volume": 1640978.0}, {"date": "2026-03-11", "close": 14.13, "volume": 1728480.0}, {"date": "2026-03-12", "close": 13.74, "volume": 1429790.0}, {"date": "2026-03-13", "close": 13.3, "volume": 2046768.0}, {"date": "2026-03-16", "close": 13.25, "volume": 2136437.0}, {"date": "2026-03-17", "close": 13.2, "volume": 1211118.0}, {"date": "2026-03-18", "close": 12.96, "volume": 1366521.0}, {"date": "2026-03-19", "close": 12.98, "volume": 1028901.0}, {"date": "2026-03-20", "close": 12.86, "volume": 1566700.0}, {"date": "2026-03-23", "close": 13.06, "volume": 1990478.0}, {"date": "2026-03-24", "close": 12.02, "volume": 2282147.0}, {"date": "2026-03-25", "close": 11.66, "volume": 1565802.0}, {"date": "2026-03-26", "close": 11.77, "volume": 1108210.0}, {"date": "2026-03-27", "close": 11.34, "volume": 1128685.0}, {"date": "2026-03-30", "close": 11.67, "volume": 1703140.0}, {"date": "2026-03-31", "close": 11.89, "volume": 3058608.0}, {"date": "2026-04-01", "close": 12.09, "volume": 1105786.0}, {"date": "2026-04-02", "close": 12.03, "volume": 863189.0}, {"date": "2026-04-06", "close": 12.1, "volume": 903518.0}, {"date": "2026-04-07", "close": 11.92, "volume": 591795.0}, {"date": "2026-04-08", "close": 11.6, "volume": 826942.0}, {"date": "2026-04-09", "close": 11.27, "volume": 1151143.0}, {"date": "2026-04-10", "close": 10.8, "volume": 1199308.0}, {"date": "2026-04-13", "close": 11.56, "volume": 1079377.0}, {"date": "2026-04-14", "close": 11.45, "volume": 977199.0}, {"date": "2026-04-15", "close": 12.2, "volume": 938190.0}, {"date": "2026-04-16", "close": 12.24, "volume": 1090686.0}, {"date": "2026-04-17", "close": 12.35, "volume": 998944.0}, {"date": "2026-04-20", "close": 12.79, "volume": 2562922.0}, {"date": "2026-04-21", "close": 12.5, "volume": 1126921.0}, {"date": "2026-04-22", "close": 12.44, "volume": 633786.0}, {"date": "2026-04-23", "close": 11.69, "volume": 1608492.0}, {"date": "2026-04-24", "close": 12.52, "volume": 1290940.0}, {"date": "2026-04-27", "close": 12.56, "volume": 1209253.0}, {"date": "2026-04-28", "close": 12.63, "volume": 1051882.0}, {"date": "2026-04-29", "close": 12.27, "volume": 1081357.0}, {"date": "2026-04-30", "close": 12.37, "volume": 909513.0}, {"date": "2026-05-01", "close": 13.19, "volume": 1077977.0}, {"date": "2026-05-04", "close": 13.34, "volume": 1916294.0}, {"date": "2026-05-05", "close": 13.64, "volume": 1212025.0}, {"date": "2026-05-06", "close": 12.66, "volume": 2073912.0}, {"date": "2026-05-07", "close": 14.67, "volume": 3839085.0}, {"date": "2026-05-08", "close": 14.93, "volume": 2258540.0}, {"date": "2026-05-11", "close": 13.91, "volume": 2111320.0}, {"date": "2026-05-12", "close": 13.53, "volume": 1280216.0}, {"date": "2026-05-13", "close": 12.74, "volume": 1735169.0}, {"date": "2026-05-14", "close": 12.38, "volume": 1152887.0}, {"date": "2026-05-15", "close": 12.85, "volume": 1010185.0}, {"date": "2026-05-18", "close": 13.26, "volume": 1195959.0}, {"date": "2026-05-19", "close": 13.17, "volume": 2172006.0}, {"date": "2026-05-20", "close": 13.51, "volume": 1133311.0}, {"date": "2026-05-21", "close": 13.17, "volume": 955502.0}, {"date": "2026-05-22", "close": 13.44, "volume": 755406.0}, {"date": "2026-05-26", "close": 13.06, "volume": 1026314.0}, {"date": "2026-05-27", "close": 12.54, "volume": 1047673.0}, {"date": "2026-05-28", "close": 12.64, "volume": 1550544.0}, {"date": "2026-05-29", "close": 13.35, "volume": 2859328.0}, {"date": "2026-06-01", "close": 14.96, "volume": 2440076.0}, {"date": "2026-06-02", "close": 13.85, "volume": 1608729.0}, {"date": "2026-06-03", "close": 12.79, "volume": 1751290.0}, {"date": "2026-06-04", "close": 13.16, "volume": 2658046.0}, {"date": "2026-06-05", "close": 13.16, "volume": 1109935.0}, {"date": "2026-06-08", "close": 12.91, "volume": 1266970.0}, {"date": "2026-06-09", "close": 12.73, "volume": 1179665.0}, {"date": "2026-06-10", "close": 12.79, "volume": 1021193.0}, {"date": "2026-06-11", "close": 12.11, "volume": 1414578.0}, {"date": "2026-06-12", "close": 12.28, "volume": 1178453.0}, {"date": "2026-06-15", "close": 11.87, "volume": 1876561.0}, {"date": "2026-06-16", "close": 11.94, "volume": 1604022.0}, {"date": "2026-06-17", "close": 11.42, "volume": 1746619.0}, {"date": "2026-06-18", "close": 11.12, "volume": 2516580.0}, {"date": "2026-06-22", "close": 10.58, "volume": 2519948.0}, {"date": "2026-06-23", "close": 10.92, "volume": 1360689.0}, {"date": "2026-06-24", "close": 11.13, "volume": 1198038.0}, {"date": "2026-06-25", "close": 10.84, "volume": 1536106.0}, {"date": "2026-06-26", "close": 11.37, "volume": 3325783.0}, {"date": "2026-06-29", "close": 11.4, "volume": 2987480.0}, {"date": "2026-06-30", "close": 11.48, "volume": 2021999.0}, {"date": "2026-07-01", "close": 12.52, "volume": 2575531.0}, {"date": "2026-07-02", "close": 12.85, "volume": 1448565.0}, {"date": "2026-07-06", "close": 12.85, "volume": 1398603.0}, {"date": "2026-07-07", "close": 13.4, "volume": 1914080.0}, {"date": "2026-07-08", "close": 12.72, "volume": 1342424.0}, {"date": "2026-07-09", "close": 12.8, "volume": 761106.0}, {"date": "2026-07-10", "close": 12.38, "volume": 1239189.0}, {"date": "2026-07-13", "close": 12.98, "volume": 2939353.0}, {"date": "2026-07-14", "close": 12.48, "volume": 1730712.0}, {"date": "2026-07-15", "close": 12.74, "volume": 1039845.0}, {"date": "2026-07-16", "close": 13.16, "volume": 1276480.0}, {"date": "2026-07-17", "close": 12.8, "volume": 836914.0}, {"date": "2026-07-20", "close": 12.89, "volume": 1518545.0}, {"date": "2026-07-21", "close": 12.28, "volume": 3207483.0}, {"date": "2026-07-22", "close": 11.05, "volume": 2513036.0}, {"date": "2026-07-23", "close": 10.89, "volume": 2173682.0}, {"date": "2026-07-24", "close": 11.87, "volume": 2445842.0}], "refreshing": true}