{"ticker": "VITL", "overview": {"cik": "1579733", "ticker": "VITL", "name": "Vital Farms, Inc.", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383788", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-17", "title": "Form 8-K/A", "accession": "0001193125-26-353479", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353246", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336753", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336692", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000739", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001955", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271829", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269633", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269632", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269631", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269630", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269629", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269628", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269627", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-01", "title": "Form SCHEDULE 13G/A", "accession": "0001524408-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234749", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-234748", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-234747", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-234746", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-234745", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232767", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231007", "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": "VITL", "has_prices": true, "as_of": "2026-07-24", "last": 13.02, "prev_close": 12.75, "change": 0.2699999999999996, "change_pct": 0.021176470588235262, "session_volume": 1314411.0, "vwap_5": 13.138385259396932, "vwap_20": 12.603998595136327, "vwap_60": 10.652680911030485, "vwap_250": 22.09633924802111, "high_52w": 37.37, "low_52w": 8.28, "avg_volume_20": 1770207.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001109", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 6.6% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001109-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0001193125-26-383788", "src": "INSIDERS", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "Joseph Michael Holland", "who_key": "Holland Joseph Michael", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4169.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on VITL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035547/000119312526383788/0001193125-26-383788-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "13DG-0002052113-26-000739", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock 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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.2% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000739-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-001955", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001955-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001524408-26-000010", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "Van Berkom & Associates Inc.", "who_key": "Van Berkom & Associates 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": "Food and Kindred Products", "country": "United States", "headline": "Van Berkom & Associates Inc. moves to a 0.1% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/1524408/0001524408-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-31", "mins": 224087}, {"id": "13DG-0001524408-26-000008", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "Van Berkom & Associates Inc.", "who_key": "Van Berkom & Associates Inc.", "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": "Food and Kindred Products", "country": "United States", "headline": "Van Berkom & Associates Inc. takes a 5.4% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/1524408/0001524408-26-000008-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "13DG-0000814133-26-000054", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "Vital Farms, Inc.", "who_key": "Vital Farms, 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": "Food and Kindred Products", "country": "United States", "headline": "Vital Farms, Inc. adjusts its stake in VITL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579733/0000814133-26-000054-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "13DG-0000102909-26-002601", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, 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": "Food and Kindred Products", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VITL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002601-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001109", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 6.6% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001109-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0002052113-26-000739", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock 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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.2% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000739-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-001955", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001955-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001524408-26-000010", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "Van Berkom & Associates Inc.", "who_key": "Van Berkom & Associates 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": "Food and Kindred Products", "country": "United States", "headline": "Van Berkom & Associates Inc. moves to a 0.1% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/1524408/0001524408-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-31", "mins": 224087}, {"id": "13DG-0001524408-26-000008", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "Van Berkom & Associates Inc.", "who_key": "Van Berkom & Associates Inc.", "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": "Food and Kindred Products", "country": "United States", "headline": "Van Berkom & Associates Inc. takes a 5.4% passive stake in VITL", "source_url": "https://www.sec.gov/Archives/edgar/data/1524408/0001524408-26-000008-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "13DG-0000814133-26-000054", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, Inc.", "who": "Vital Farms, Inc.", "who_key": "Vital Farms, 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": "Food and Kindred Products", "country": "United States", "headline": "Vital Farms, Inc. adjusts its stake in VITL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579733/0000814133-26-000054-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "13DG-0000102909-26-002601", "src": "13DG", "ticker": "VITL", "cik": "1579733", "company": "Vital Farms, Inc.", "company_raw": "Vital Farms, 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": "Food and Kindred Products", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VITL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002601-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Vital Farms, Inc. - Common Stock", "new_value": "Vital Farms, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001579733", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001579733", "applied": 1, "detected_at": "2026-10-28T09:30:16.956291"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383788", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-17", "title": "Form 8-K/A", "accession": "0001193125-26-353479", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353246", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336753", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336692", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000739", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001955", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271829", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269633", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269632", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269631", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269630", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269629", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269628", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269627", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-01", "title": "Form SCHEDULE 13G/A", "accession": "0001524408-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234749", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-234748", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-234747", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-234746", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-234745", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232767", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231007", "price_sensitive": false}], "performance": {"ticker": "VITL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.8, "volume": 222683.0}, {"date": "2021-07-28", "close": 17.8, "volume": 656132.0}, {"date": "2021-07-29", "close": 17.86, "volume": 275712.0}, {"date": "2021-07-30", "close": 17.41, "volume": 257552.0}, {"date": "2021-08-02", "close": 17.26, "volume": 213274.0}, {"date": "2021-08-03", "close": 16.98, "volume": 328643.0}, {"date": "2021-08-04", "close": 16.53, "volume": 504571.0}, {"date": "2021-08-05", "close": 16.45, "volume": 490200.0}, {"date": "2021-08-06", "close": 17.04, "volume": 309613.0}, {"date": "2021-08-09", "close": 17.29, "volume": 273277.0}, {"date": "2021-08-10", "close": 18.29, "volume": 805940.0}, {"date": "2021-08-11", "close": 17.73, "volume": 327547.0}, {"date": "2021-08-12", "close": 17.21, "volume": 253652.0}, {"date": "2021-08-13", "close": 17.73, "volume": 230956.0}, {"date": "2021-08-16", "close": 17.55, "volume": 225386.0}, {"date": "2021-08-17", "close": 17.99, "volume": 277866.0}, {"date": "2021-08-18", "close": 17.87, "volume": 332730.0}, {"date": "2021-08-19", "close": 17.19, "volume": 242166.0}, {"date": "2021-08-20", "close": 17.39, "volume": 287685.0}, {"date": "2021-08-23", "close": 17.6, "volume": 140058.0}, {"date": "2021-08-24", "close": 17.09, "volume": 218280.0}, {"date": "2021-08-25", "close": 17.13, "volume": 266868.0}, {"date": "2021-08-26", "close": 16.73, "volume": 228612.0}, {"date": "2021-08-27", "close": 17.19, "volume": 198792.0}, {"date": "2021-08-30", "close": 17.26, "volume": 106887.0}, {"date": "2021-08-31", "close": 17.98, "volume": 401345.0}, {"date": "2021-09-01", "close": 17.78, "volume": 161226.0}, {"date": "2021-09-02", "close": 17.74, "volume": 186769.0}, {"date": "2021-09-03", "close": 16.99, "volume": 174589.0}, {"date": "2021-09-07", "close": 17.0, "volume": 228158.0}, {"date": "2021-09-08", "close": 16.64, "volume": 415630.0}, {"date": "2021-09-09", "close": 16.47, "volume": 289819.0}, {"date": "2021-09-10", "close": 17.04, "volume": 558911.0}, {"date": "2021-09-13", "close": 17.08, "volume": 234694.0}, {"date": "2021-09-14", "close": 17.48, "volume": 550506.0}, {"date": "2021-09-15", "close": 18.5, "volume": 368275.0}, {"date": "2021-09-16", "close": 17.86, "volume": 198706.0}, {"date": "2021-09-17", "close": 17.89, "volume": 516602.0}, {"date": "2021-09-20", "close": 17.3, "volume": 190594.0}, {"date": "2021-09-21", "close": 17.6, "volume": 124689.0}, {"date": "2021-09-22", "close": 17.5, "volume": 274344.0}, {"date": "2021-09-23", "close": 17.94, "volume": 168698.0}, {"date": "2021-09-24", "close": 18.19, "volume": 259024.0}, {"date": "2021-09-27", "close": 18.78, "volume": 328882.0}, {"date": "2021-09-28", "close": 16.79, "volume": 548848.0}, {"date": "2021-09-29", "close": 16.89, "volume": 208757.0}, {"date": "2021-09-30", "close": 17.57, "volume": 504280.0}, {"date": "2021-10-01", "close": 17.84, "volume": 195303.0}, {"date": "2021-10-04", "close": 17.06, "volume": 300231.0}, {"date": "2021-10-05", "close": 17.25, "volume": 301637.0}, {"date": "2021-10-06", "close": 17.84, "volume": 389878.0}, {"date": "2021-10-07", "close": 17.82, "volume": 519843.0}, {"date": "2021-10-08", "close": 17.79, "volume": 189337.0}, {"date": "2021-10-11", "close": 17.44, "volume": 157593.0}, {"date": "2021-10-12", "close": 17.7, "volume": 247109.0}, {"date": "2021-10-13", "close": 17.96, "volume": 115975.0}, {"date": "2021-10-14", "close": 17.93, "volume": 190773.0}, {"date": "2021-10-15", "close": 17.9, "volume": 222337.0}, {"date": "2021-10-18", "close": 17.25, "volume": 150705.0}, {"date": "2021-10-19", "close": 17.46, "volume": 180096.0}, {"date": "2021-10-20", "close": 17.78, "volume": 100653.0}, {"date": "2021-10-21", "close": 17.66, "volume": 156655.0}, {"date": "2021-10-22", "close": 17.34, "volume": 155357.0}, {"date": "2021-10-25", "close": 17.85, "volume": 143888.0}, {"date": "2021-10-26", "close": 17.2, "volume": 272773.0}, {"date": "2021-10-27", "close": 16.5, "volume": 183007.0}, {"date": "2021-10-28", "close": 16.65, "volume": 179619.0}, {"date": "2021-10-29", "close": 16.42, "volume": 162317.0}, {"date": "2021-11-01", "close": 16.93, "volume": 142407.0}, {"date": "2021-11-02", "close": 16.75, "volume": 199831.0}, {"date": "2021-11-03", "close": 17.29, "volume": 153248.0}, {"date": "2021-11-04", "close": 17.02, "volume": 129255.0}, {"date": "2021-11-05", "close": 16.57, "volume": 188001.0}, {"date": "2021-11-08", "close": 16.42, "volume": 349384.0}, {"date": "2021-11-09", "close": 17.96, "volume": 776729.0}, {"date": "2021-11-10", "close": 18.66, "volume": 398949.0}, {"date": "2021-11-11", "close": 19.24, "volume": 501549.0}, {"date": "2021-11-12", "close": 19.17, "volume": 266294.0}, {"date": "2021-11-15", "close": 19.32, "volume": 164403.0}, {"date": "2021-11-16", "close": 19.7, "volume": 428490.0}, {"date": "2021-11-17", "close": 20.03, "volume": 276507.0}, {"date": "2021-11-18", "close": 18.8, "volume": 251477.0}, {"date": "2021-11-19", "close": 18.99, "volume": 203046.0}, {"date": "2021-11-22", "close": 19.5, "volume": 208825.0}, {"date": "2021-11-23", "close": 18.87, "volume": 198226.0}, {"date": "2021-11-24", "close": 18.64, "volume": 91242.0}, {"date": "2021-11-26", "close": 17.99, "volume": 130654.0}, {"date": "2021-11-29", "close": 17.14, "volume": 156463.0}, {"date": "2021-11-30", "close": 16.91, "volume": 223658.0}, {"date": "2021-12-01", "close": 16.35, "volume": 171994.0}, {"date": "2021-12-02", "close": 17.36, "volume": 279497.0}, {"date": "2021-12-03", "close": 16.62, "volume": 389214.0}, {"date": "2021-12-06", "close": 16.86, "volume": 155954.0}, {"date": "2021-12-07", "close": 17.8, "volume": 130689.0}, {"date": "2021-12-08", "close": 17.51, "volume": 183811.0}, {"date": "2021-12-09", "close": 17.48, "volume": 149282.0}, {"date": "2021-12-10", "close": 16.86, "volume": 145431.0}, {"date": "2021-12-13", "close": 16.75, "volume": 144478.0}, {"date": "2021-12-14", "close": 16.53, "volume": 126024.0}, {"date": "2021-12-15", "close": 17.14, "volume": 166998.0}, {"date": "2021-12-16", "close": 17.09, "volume": 151120.0}, {"date": "2021-12-17", "close": 17.92, "volume": 281905.0}, {"date": "2021-12-20", "close": 16.99, "volume": 156190.0}, {"date": "2021-12-21", "close": 16.7, "volume": 141083.0}, {"date": "2021-12-22", "close": 17.03, "volume": 117724.0}, {"date": "2021-12-23", "close": 17.31, "volume": 86877.0}, {"date": "2021-12-27", "close": 17.95, "volume": 160774.0}, {"date": "2021-12-28", "close": 18.31, "volume": 144776.0}, {"date": "2021-12-29", "close": 17.83, "volume": 170917.0}, {"date": "2021-12-30", "close": 18.42, "volume": 198146.0}, {"date": "2021-12-31", "close": 18.06, "volume": 116530.0}, {"date": "2022-01-03", "close": 18.31, "volume": 255073.0}, {"date": "2022-01-04", "close": 18.18, "volume": 103599.0}, {"date": "2022-01-05", "close": 17.57, "volume": 134212.0}, {"date": "2022-01-06", "close": 18.29, "volume": 101888.0}, {"date": "2022-01-07", "close": 18.51, "volume": 82857.0}, {"date": "2022-01-10", "close": 18.95, "volume": 154151.0}, {"date": "2022-01-11", "close": 19.15, "volume": 209698.0}, {"date": "2022-01-12", "close": 18.54, "volume": 134569.0}, {"date": "2022-01-13", "close": 18.52, "volume": 147455.0}, {"date": "2022-01-14", "close": 18.39, "volume": 157755.0}, {"date": "2022-01-18", "close": 17.55, "volume": 198680.0}, {"date": "2022-01-19", "close": 17.54, "volume": 108980.0}, {"date": "2022-01-20", "close": 17.35, "volume": 95798.0}, {"date": "2022-01-21", "close": 16.53, "volume": 194758.0}, {"date": "2022-01-24", "close": 16.77, "volume": 273342.0}, {"date": "2022-01-25", "close": 16.45, "volume": 135150.0}, {"date": "2022-01-26", "close": 15.79, "volume": 156070.0}, {"date": "2022-01-27", "close": 15.5, "volume": 171148.0}, {"date": "2022-01-28", "close": 15.44, "volume": 144856.0}, {"date": "2022-01-31", "close": 16.53, "volume": 159271.0}, {"date": "2022-02-01", "close": 16.71, "volume": 106160.0}, {"date": "2022-02-02", "close": 16.25, "volume": 117770.0}, {"date": "2022-02-03", "close": 15.38, "volume": 123621.0}, {"date": "2022-02-04", "close": 15.31, "volume": 131897.0}, {"date": "2022-02-07", "close": 15.51, "volume": 119806.0}, {"date": "2022-02-08", "close": 15.25, "volume": 72906.0}, {"date": "2022-02-09", "close": 15.5, "volume": 208011.0}, {"date": "2022-02-10", "close": 15.49, "volume": 158460.0}, {"date": "2022-02-11", "close": 15.54, "volume": 113963.0}, {"date": "2022-02-14", "close": 16.18, "volume": 109929.0}, {"date": "2022-02-15", "close": 16.51, "volume": 124215.0}, {"date": "2022-02-16", "close": 15.6, "volume": 188864.0}, {"date": "2022-02-17", "close": 14.4, "volume": 256471.0}, {"date": "2022-02-18", "close": 14.39, "volume": 170801.0}, {"date": "2022-02-22", "close": 13.84, "volume": 240434.0}, {"date": "2022-02-23", "close": 13.6, "volume": 200526.0}, {"date": "2022-02-24", "close": 14.24, "volume": 246736.0}, {"date": "2022-02-25", "close": 14.11, "volume": 200112.0}, {"date": "2022-02-28", "close": 14.25, "volume": 296492.0}, {"date": "2022-03-01", "close": 13.6, "volume": 116265.0}, {"date": "2022-03-02", "close": 13.15, "volume": 246156.0}, {"date": "2022-03-03", "close": 13.11, "volume": 124656.0}, {"date": "2022-03-04", "close": 12.98, "volume": 249696.0}, {"date": "2022-03-07", "close": 12.5, "volume": 171791.0}, {"date": "2022-03-08", "close": 12.1, "volume": 399661.0}, {"date": "2022-03-09", "close": 12.1, "volume": 535409.0}, {"date": "2022-03-10", "close": 12.81, "volume": 784670.0}, {"date": "2022-03-11", "close": 11.27, "volume": 559277.0}, {"date": "2022-03-14", "close": 11.4, "volume": 338115.0}, {"date": "2022-03-15", "close": 12.06, "volume": 198249.0}, {"date": "2022-03-16", "close": 12.83, "volume": 169192.0}, {"date": "2022-03-17", "close": 13.21, "volume": 151140.0}, {"date": "2022-03-18", "close": 13.67, "volume": 308503.0}, {"date": "2022-03-21", "close": 13.44, "volume": 183783.0}, {"date": "2022-03-22", "close": 13.45, "volume": 181252.0}, {"date": "2022-03-23", "close": 13.49, "volume": 112160.0}, {"date": "2022-03-24", "close": 12.73, "volume": 173048.0}, {"date": "2022-03-25", "close": 12.75, "volume": 146218.0}, {"date": "2022-03-28", "close": 12.68, "volume": 121691.0}, {"date": "2022-03-29", "close": 13.02, "volume": 192537.0}, {"date": "2022-03-30", "close": 12.66, "volume": 172449.0}, {"date": "2022-03-31", "close": 12.36, "volume": 167504.0}, {"date": "2022-04-01", "close": 12.74, "volume": 166741.0}, {"date": "2022-04-04", "close": 12.75, "volume": 158660.0}, {"date": "2022-04-05", "close": 12.73, "volume": 230897.0}, {"date": "2022-04-06", "close": 12.75, "volume": 1170298.0}, {"date": "2022-04-07", "close": 12.73, "volume": 340874.0}, {"date": "2022-04-08", "close": 12.73, "volume": 319184.0}, {"date": "2022-04-11", "close": 12.76, "volume": 168491.0}, {"date": "2022-04-12", "close": 12.91, "volume": 189033.0}, {"date": "2022-04-13", "close": 12.59, "volume": 172933.0}, {"date": "2022-04-14", "close": 12.22, "volume": 356491.0}, {"date": "2022-04-18", "close": 11.89, "volume": 156954.0}, {"date": "2022-04-19", "close": 12.26, "volume": 160166.0}, {"date": "2022-04-20", "close": 12.09, "volume": 122822.0}, {"date": "2022-04-21", "close": 12.71, "volume": 264323.0}, {"date": "2022-04-22", "close": 12.68, "volume": 280809.0}, {"date": "2022-04-25", "close": 12.76, "volume": 162748.0}, {"date": "2022-04-26", "close": 11.64, "volume": 247191.0}, {"date": "2022-04-27", "close": 11.64, "volume": 142243.0}, {"date": "2022-04-28", "close": 11.62, "volume": 201990.0}, {"date": "2022-04-29", "close": 11.5, "volume": 293844.0}, {"date": "2022-05-02", "close": 12.18, "volume": 218678.0}, {"date": "2022-05-03", "close": 12.29, "volume": 309173.0}, {"date": "2022-05-04", "close": 12.54, "volume": 281518.0}, {"date": "2022-05-05", "close": 11.92, "volume": 325701.0}, {"date": "2022-05-06", "close": 12.55, "volume": 340934.0}, {"date": "2022-05-09", "close": 11.89, "volume": 217811.0}, {"date": "2022-05-10", "close": 10.78, "volume": 487076.0}, {"date": "2022-05-11", "close": 9.72, "volume": 542425.0}, {"date": "2022-05-12", "close": 9.83, "volume": 199811.0}, {"date": "2022-05-13", "close": 9.93, "volume": 283841.0}, {"date": "2022-05-16", "close": 9.4, "volume": 196614.0}, {"date": "2022-05-17", "close": 9.81, "volume": 299048.0}, {"date": "2022-05-18", "close": 9.64, "volume": 273749.0}, {"date": "2022-05-19", "close": 9.79, "volume": 250829.0}, {"date": "2022-05-20", "close": 9.58, "volume": 196953.0}, {"date": "2022-05-23", "close": 10.31, "volume": 379279.0}, {"date": "2022-05-24", "close": 9.9, "volume": 463609.0}, {"date": "2022-05-25", "close": 9.85, "volume": 230170.0}, {"date": "2022-05-26", "close": 9.96, "volume": 327641.0}, {"date": "2022-05-27", "close": 10.0, "volume": 153577.0}, {"date": "2022-05-31", "close": 9.9, "volume": 323683.0}, {"date": "2022-06-01", "close": 9.9, "volume": 668692.0}, {"date": "2022-06-02", "close": 10.38, "volume": 672827.0}, {"date": "2022-06-03", "close": 9.7, "volume": 196150.0}, {"date": "2022-06-06", "close": 9.84, "volume": 194916.0}, {"date": "2022-06-07", "close": 9.73, "volume": 155939.0}, {"date": "2022-06-08", "close": 9.11, "volume": 206420.0}, {"date": "2022-06-09", "close": 9.1, "volume": 211353.0}, {"date": "2022-06-10", "close": 8.96, "volume": 151107.0}, {"date": "2022-06-13", "close": 8.45, "volume": 196555.0}, {"date": "2022-06-14", "close": 8.42, "volume": 246275.0}, {"date": "2022-06-15", "close": 8.78, "volume": 264815.0}, {"date": "2022-06-16", "close": 8.77, "volume": 273264.0}, {"date": "2022-06-17", "close": 9.06, "volume": 360001.0}, {"date": "2022-06-21", "close": 8.97, "volume": 224514.0}, {"date": "2022-06-22", "close": 9.05, "volume": 217249.0}, {"date": "2022-06-23", "close": 9.16, "volume": 163117.0}, {"date": "2022-06-24", "close": 8.94, "volume": 741871.0}, {"date": "2022-06-27", "close": 9.07, "volume": 313191.0}, {"date": "2022-06-28", "close": 8.53, "volume": 168337.0}, {"date": "2022-06-29", "close": 8.17, "volume": 458930.0}, {"date": "2022-06-30", "close": 8.75, "volume": 266304.0}, {"date": "2022-07-01", "close": 8.83, "volume": 120729.0}, {"date": "2022-07-05", "close": 8.72, "volume": 93749.0}, {"date": "2022-07-06", "close": 8.73, "volume": 187775.0}, {"date": "2022-07-07", "close": 9.47, "volume": 326979.0}, {"date": "2022-07-08", "close": 9.27, "volume": 228553.0}, {"date": "2022-07-11", "close": 8.87, "volume": 518768.0}, {"date": "2022-07-12", "close": 8.89, "volume": 147686.0}, {"date": "2022-07-13", "close": 8.89, "volume": 121228.0}, {"date": "2022-07-14", "close": 8.61, "volume": 102559.0}, {"date": "2022-07-15", "close": 8.95, "volume": 199869.0}, {"date": "2022-07-18", "close": 8.83, "volume": 106437.0}, {"date": "2022-07-19", "close": 9.07, "volume": 227457.0}, {"date": "2022-07-20", "close": 10.53, "volume": 931496.0}, {"date": "2022-07-21", "close": 11.49, "volume": 1227993.0}, {"date": "2022-07-22", "close": 10.73, "volume": 482621.0}, {"date": "2022-07-25", "close": 10.59, "volume": 157310.0}, {"date": "2022-07-26", "close": 10.86, "volume": 191252.0}, {"date": "2022-07-27", "close": 10.79, "volume": 159394.0}, {"date": "2022-07-28", "close": 10.81, "volume": 138247.0}, {"date": "2022-07-29", "close": 11.8, "volume": 379279.0}, {"date": "2022-08-01", "close": 11.62, "volume": 526295.0}, {"date": "2022-08-02", "close": 11.88, "volume": 271001.0}, {"date": "2022-08-03", "close": 12.06, "volume": 399184.0}, {"date": "2022-08-04", "close": 13.45, "volume": 777686.0}, {"date": "2022-08-05", "close": 13.54, "volume": 321722.0}, {"date": "2022-08-08", "close": 14.05, "volume": 353954.0}, {"date": "2022-08-09", "close": 13.88, "volume": 237686.0}, {"date": "2022-08-10", "close": 14.29, "volume": 418530.0}, {"date": "2022-08-11", "close": 13.77, "volume": 219863.0}, {"date": "2022-08-12", "close": 14.22, "volume": 178801.0}, {"date": "2022-08-15", "close": 13.84, "volume": 303058.0}, {"date": "2022-08-16", "close": 14.03, "volume": 309044.0}, {"date": "2022-08-17", "close": 13.79, "volume": 195527.0}, {"date": "2022-08-18", "close": 13.72, "volume": 97198.0}, {"date": "2022-08-19", "close": 14.4, "volume": 597151.0}, {"date": "2022-08-22", "close": 13.54, "volume": 253722.0}, {"date": "2022-08-23", "close": 13.39, "volume": 173678.0}, {"date": "2022-08-24", "close": 13.22, "volume": 219712.0}, {"date": "2022-08-25", "close": 13.01, "volume": 188178.0}, {"date": "2022-08-26", "close": 12.83, "volume": 194625.0}, {"date": "2022-08-29", "close": 13.34, "volume": 148533.0}, {"date": "2022-08-30", "close": 13.21, "volume": 199105.0}, {"date": "2022-08-31", "close": 12.95, "volume": 293214.0}, {"date": "2022-09-01", "close": 13.03, "volume": 203851.0}, {"date": "2022-09-02", "close": 12.7, "volume": 140288.0}, {"date": "2022-09-06", "close": 12.95, "volume": 283657.0}, {"date": "2022-09-07", "close": 13.51, "volume": 209398.0}, {"date": "2022-09-08", "close": 13.96, "volume": 382380.0}, {"date": "2022-09-09", "close": 14.35, "volume": 291433.0}, {"date": "2022-09-12", "close": 13.38, "volume": 199569.0}, {"date": "2022-09-13", "close": 13.19, "volume": 270141.0}, {"date": "2022-09-14", "close": 13.22, "volume": 320674.0}, {"date": "2022-09-15", "close": 12.18, "volume": 304777.0}, {"date": "2022-09-16", "close": 11.82, "volume": 535481.0}, {"date": "2022-09-19", "close": 11.88, "volume": 286394.0}, {"date": "2022-09-20", "close": 11.39, "volume": 427952.0}, {"date": "2022-09-21", "close": 11.52, "volume": 257421.0}, {"date": "2022-09-22", "close": 11.55, "volume": 195682.0}, {"date": "2022-09-23", "close": 11.68, "volume": 157407.0}, {"date": "2022-09-26", "close": 11.61, "volume": 172091.0}, {"date": "2022-09-27", "close": 11.32, "volume": 123409.0}, {"date": "2022-09-28", "close": 11.71, "volume": 179099.0}, {"date": "2022-09-29", "close": 11.39, "volume": 112100.0}, {"date": "2022-09-30", "close": 11.97, "volume": 308120.0}, {"date": "2022-10-03", "close": 11.82, "volume": 142617.0}, {"date": "2022-10-04", "close": 12.41, "volume": 376364.0}, {"date": "2022-10-05", "close": 12.14, "volume": 175493.0}, {"date": "2022-10-06", "close": 11.88, "volume": 166194.0}, {"date": "2022-10-07", "close": 11.49, "volume": 199414.0}, {"date": "2022-10-10", "close": 12.11, "volume": 136167.0}, {"date": "2022-10-11", "close": 11.93, "volume": 127893.0}, {"date": "2022-10-12", "close": 12.01, "volume": 91532.0}, {"date": "2022-10-13", "close": 12.57, "volume": 134480.0}, {"date": "2022-10-14", "close": 12.13, "volume": 143211.0}, {"date": "2022-10-17", "close": 12.62, "volume": 124885.0}, {"date": "2022-10-18", "close": 11.89, "volume": 223017.0}, {"date": "2022-10-19", "close": 11.62, "volume": 193610.0}, {"date": "2022-10-20", "close": 11.49, "volume": 128334.0}, {"date": "2022-10-21", "close": 11.7, "volume": 139413.0}, {"date": "2022-10-24", "close": 12.21, "volume": 160136.0}, {"date": "2022-10-25", "close": 12.51, "volume": 131742.0}, {"date": "2022-10-26", "close": 12.61, "volume": 93132.0}, {"date": "2022-10-27", "close": 12.75, "volume": 126687.0}, {"date": "2022-10-28", "close": 12.91, "volume": 156122.0}, {"date": "2022-10-31", "close": 13.24, "volume": 149656.0}, {"date": "2022-11-01", "close": 13.39, "volume": 165623.0}, {"date": "2022-11-02", "close": 12.94, "volume": 191958.0}, {"date": "2022-11-03", "close": 13.44, "volume": 227227.0}, {"date": "2022-11-04", "close": 13.5, "volume": 176700.0}, {"date": "2022-11-07", "close": 14.52, "volume": 176684.0}, {"date": "2022-11-08", "close": 14.43, "volume": 190723.0}, {"date": "2022-11-09", "close": 14.54, "volume": 172619.0}, {"date": "2022-11-10", "close": 14.51, "volume": 155706.0}, {"date": "2022-11-11", "close": 14.56, "volume": 104994.0}, {"date": "2022-11-14", "close": 14.6, "volume": 128909.0}, {"date": "2022-11-15", "close": 14.7, "volume": 132600.0}, {"date": "2022-11-16", "close": 14.58, "volume": 110547.0}, {"date": "2022-11-17", "close": 14.08, "volume": 109435.0}, {"date": "2022-11-18", "close": 13.94, "volume": 119658.0}, {"date": "2022-11-21", "close": 14.52, "volume": 170765.0}, {"date": "2022-11-22", "close": 13.98, "volume": 99577.0}, {"date": "2022-11-23", "close": 13.83, "volume": 162695.0}, {"date": "2022-11-25", "close": 14.13, "volume": 61409.0}, {"date": "2022-11-28", "close": 13.66, "volume": 93042.0}, {"date": "2022-11-29", "close": 13.54, "volume": 94180.0}, {"date": "2022-11-30", "close": 14.27, "volume": 303251.0}, {"date": "2022-12-01", "close": 14.37, "volume": 146940.0}, {"date": "2022-12-02", "close": 14.67, "volume": 182458.0}, {"date": "2022-12-05", "close": 14.74, "volume": 183127.0}, {"date": "2022-12-06", "close": 14.8, "volume": 260405.0}, {"date": "2022-12-07", "close": 14.92, "volume": 188457.0}, {"date": "2022-12-08", "close": 15.8, "volume": 290735.0}, {"date": "2022-12-09", "close": 15.12, "volume": 276010.0}, {"date": "2022-12-12", "close": 14.84, "volume": 134205.0}, {"date": "2022-12-13", "close": 14.99, "volume": 275234.0}, {"date": "2022-12-14", "close": 15.2, "volume": 185316.0}, {"date": "2022-12-15", "close": 15.07, "volume": 138870.0}, {"date": "2022-12-16", "close": 14.97, "volume": 167111.0}, {"date": "2022-12-19", "close": 15.03, "volume": 141473.0}, {"date": "2022-12-20", "close": 14.99, "volume": 117012.0}, {"date": "2022-12-21", "close": 15.38, "volume": 138635.0}, {"date": "2022-12-22", "close": 15.49, "volume": 134894.0}, {"date": "2022-12-23", "close": 15.48, "volume": 97113.0}, {"date": "2022-12-27", "close": 15.71, "volume": 140919.0}, {"date": "2022-12-28", "close": 15.91, "volume": 162574.0}, {"date": "2022-12-29", "close": 15.27, "volume": 160884.0}, {"date": "2022-12-30", "close": 14.92, "volume": 208286.0}, {"date": "2023-01-03", "close": 15.14, "volume": 252117.0}, {"date": "2023-01-04", "close": 15.0, "volume": 186708.0}, {"date": "2023-01-05", "close": 15.07, "volume": 206702.0}, {"date": "2023-01-06", "close": 15.19, "volume": 221655.0}, {"date": "2023-01-09", "close": 15.26, "volume": 174862.0}, {"date": "2023-01-10", "close": 15.45, "volume": 304157.0}, {"date": "2023-01-11", "close": 15.26, "volume": 281410.0}, {"date": "2023-01-12", "close": 15.85, "volume": 274759.0}, {"date": "2023-01-13", "close": 16.29, "volume": 214636.0}, {"date": "2023-01-17", "close": 17.4, "volume": 391767.0}, {"date": "2023-01-18", "close": 17.11, "volume": 218083.0}, {"date": "2023-01-19", "close": 16.86, "volume": 125103.0}, {"date": "2023-01-20", "close": 17.7, "volume": 260329.0}, {"date": "2023-01-23", "close": 17.5, "volume": 264228.0}, {"date": "2023-01-24", "close": 16.87, "volume": 181380.0}, {"date": "2023-01-25", "close": 17.19, "volume": 266192.0}, {"date": "2023-01-26", "close": 16.86, "volume": 157981.0}, {"date": "2023-01-27", "close": 17.2, "volume": 128776.0}, {"date": "2023-01-30", "close": 17.5, "volume": 270504.0}, {"date": "2023-01-31", "close": 17.58, "volume": 233778.0}, {"date": "2023-02-01", "close": 17.65, "volume": 163614.0}, {"date": "2023-02-02", "close": 17.67, "volume": 176869.0}, {"date": "2023-02-03", "close": 16.95, "volume": 155819.0}, {"date": "2023-02-06", "close": 17.06, "volume": 126177.0}, {"date": "2023-02-07", "close": 16.86, "volume": 143298.0}, {"date": "2023-02-08", "close": 16.18, "volume": 305824.0}, {"date": "2023-02-09", "close": 15.8, "volume": 402931.0}, {"date": "2023-02-10", "close": 15.43, "volume": 273409.0}, {"date": "2023-02-13", "close": 15.37, "volume": 259551.0}, {"date": "2023-02-14", "close": 15.04, "volume": 270264.0}, {"date": "2023-02-15", "close": 15.5, "volume": 229714.0}, {"date": "2023-02-16", "close": 15.19, "volume": 247548.0}, {"date": "2023-02-17", "close": 16.14, "volume": 206348.0}, {"date": "2023-02-21", "close": 15.84, "volume": 155202.0}, {"date": "2023-02-22", "close": 16.01, "volume": 259675.0}, {"date": "2023-02-23", "close": 15.74, "volume": 209888.0}, {"date": "2023-02-24", "close": 16.4, "volume": 302206.0}, {"date": "2023-02-27", "close": 16.35, "volume": 145687.0}, {"date": "2023-02-28", "close": 16.16, "volume": 328591.0}, {"date": "2023-03-01", "close": 16.28, "volume": 116921.0}, {"date": "2023-03-02", "close": 15.78, "volume": 241333.0}, {"date": "2023-03-03", "close": 15.98, "volume": 257786.0}, {"date": "2023-03-06", "close": 15.72, "volume": 232698.0}, {"date": "2023-03-07", "close": 15.68, "volume": 119113.0}, {"date": "2023-03-08", "close": 15.33, "volume": 191382.0}, {"date": "2023-03-09", "close": 15.99, "volume": 541745.0}, {"date": "2023-03-10", "close": 15.48, "volume": 299063.0}, {"date": "2023-03-13", "close": 15.31, "volume": 232640.0}, {"date": "2023-03-14", "close": 14.73, "volume": 335349.0}, {"date": "2023-03-15", "close": 14.49, "volume": 318080.0}, {"date": "2023-03-16", "close": 14.37, "volume": 155071.0}, {"date": "2023-03-17", "close": 13.91, "volume": 349997.0}, {"date": "2023-03-20", "close": 14.08, "volume": 206539.0}, {"date": "2023-03-21", "close": 14.27, "volume": 135062.0}, {"date": "2023-03-22", "close": 13.99, "volume": 124148.0}, {"date": "2023-03-23", "close": 14.09, "volume": 161321.0}, {"date": "2023-03-24", "close": 14.91, "volume": 254621.0}, {"date": "2023-03-27", "close": 15.28, "volume": 184753.0}, {"date": "2023-03-28", "close": 15.02, "volume": 196947.0}, {"date": "2023-03-29", "close": 15.01, "volume": 160999.0}, {"date": "2023-03-30", "close": 15.08, "volume": 130365.0}, {"date": "2023-03-31", "close": 15.3, "volume": 239375.0}, {"date": "2023-04-03", "close": 15.21, "volume": 170071.0}, {"date": "2023-04-04", "close": 14.9, "volume": 143455.0}, {"date": "2023-04-05", "close": 14.55, "volume": 127813.0}, {"date": "2023-04-06", "close": 14.55, "volume": 78896.0}, {"date": "2023-04-10", "close": 14.69, "volume": 101680.0}, {"date": "2023-04-11", "close": 14.52, "volume": 148483.0}, {"date": "2023-04-12", "close": 13.81, "volume": 154900.0}, {"date": "2023-04-13", "close": 13.73, "volume": 245984.0}, {"date": "2023-04-14", "close": 13.47, "volume": 251741.0}, {"date": "2023-04-17", "close": 13.44, "volume": 130087.0}, {"date": "2023-04-18", "close": 13.0, "volume": 170484.0}, {"date": "2023-04-19", "close": 12.94, "volume": 162985.0}, {"date": "2023-04-20", "close": 12.92, "volume": 93272.0}, {"date": "2023-04-21", "close": 13.14, "volume": 163133.0}, {"date": "2023-04-24", "close": 13.29, "volume": 130363.0}, {"date": "2023-04-25", "close": 12.96, "volume": 152538.0}, {"date": "2023-04-26", "close": 12.92, "volume": 152559.0}, {"date": "2023-04-27", "close": 12.88, "volume": 103519.0}, {"date": "2023-04-28", "close": 12.88, "volume": 138122.0}, {"date": "2023-05-01", "close": 13.15, "volume": 258671.0}, {"date": "2023-05-02", "close": 12.72, "volume": 134289.0}, {"date": "2023-05-03", "close": 13.0, "volume": 438415.0}, {"date": "2023-05-04", "close": 14.93, "volume": 718633.0}, {"date": "2023-05-05", "close": 15.42, "volume": 348041.0}, {"date": "2023-05-08", "close": 15.4, "volume": 289259.0}, {"date": "2023-05-09", "close": 15.65, "volume": 283388.0}, {"date": "2023-05-10", "close": 15.91, "volume": 305004.0}, {"date": "2023-05-11", "close": 15.09, "volume": 278448.0}, {"date": "2023-05-12", "close": 14.54, "volume": 202712.0}, {"date": "2023-05-15", "close": 14.43, "volume": 181518.0}, {"date": "2023-05-16", "close": 14.29, "volume": 184832.0}, {"date": "2023-05-17", "close": 14.85, "volume": 256345.0}, {"date": "2023-05-18", "close": 14.87, "volume": 198784.0}, {"date": "2023-05-19", "close": 15.15, "volume": 189460.0}, {"date": "2023-05-22", "close": 15.12, "volume": 149589.0}, {"date": "2023-05-23", "close": 15.19, "volume": 240077.0}, {"date": "2023-05-24", "close": 15.11, "volume": 205894.0}, {"date": "2023-05-25", "close": 14.66, "volume": 124382.0}, {"date": "2023-05-26", "close": 14.98, "volume": 150934.0}, {"date": "2023-05-30", "close": 13.86, "volume": 206904.0}, {"date": "2023-05-31", "close": 14.49, "volume": 459889.0}, {"date": "2023-06-01", "close": 14.49, "volume": 583375.0}, {"date": "2023-06-02", "close": 14.71, "volume": 309500.0}, {"date": "2023-06-05", "close": 14.54, "volume": 178857.0}, {"date": "2023-06-06", "close": 14.62, "volume": 212780.0}, {"date": "2023-06-07", "close": 14.79, "volume": 287918.0}, {"date": "2023-06-08", "close": 14.65, "volume": 159423.0}, {"date": "2023-06-09", "close": 14.16, "volume": 238216.0}, {"date": "2023-06-12", "close": 14.34, "volume": 184833.0}, {"date": "2023-06-13", "close": 13.78, "volume": 228266.0}, {"date": "2023-06-14", "close": 13.61, "volume": 145894.0}, {"date": "2023-06-15", "close": 13.48, "volume": 143918.0}, {"date": "2023-06-16", "close": 13.23, "volume": 611950.0}, {"date": "2023-06-20", "close": 12.95, "volume": 233416.0}, {"date": "2023-06-21", "close": 13.0, "volume": 448878.0}, {"date": "2023-06-22", "close": 13.21, "volume": 184450.0}, {"date": "2023-06-23", "close": 13.18, "volume": 472980.0}, {"date": "2023-06-26", "close": 12.56, "volume": 218424.0}, {"date": "2023-06-27", "close": 12.01, "volume": 215455.0}, {"date": "2023-06-28", "close": 11.79, "volume": 278943.0}, {"date": "2023-06-29", "close": 11.9, "volume": 390162.0}, {"date": "2023-06-30", "close": 11.99, "volume": 231311.0}, {"date": "2023-07-03", "close": 12.05, "volume": 105029.0}, {"date": "2023-07-05", "close": 11.85, "volume": 264687.0}, {"date": "2023-07-06", "close": 11.42, "volume": 161881.0}, {"date": "2023-07-07", "close": 11.35, "volume": 145027.0}, {"date": "2023-07-10", "close": 11.38, "volume": 331910.0}, {"date": "2023-07-11", "close": 11.15, "volume": 475366.0}, {"date": "2023-07-12", "close": 11.03, "volume": 254747.0}, {"date": "2023-07-13", "close": 11.17, "volume": 281164.0}, {"date": "2023-07-14", "close": 10.26, "volume": 2791386.0}, {"date": "2023-07-17", "close": 10.8, "volume": 528082.0}, {"date": "2023-07-18", "close": 11.13, "volume": 1493378.0}, {"date": "2023-07-19", "close": 10.975, "volume": 756147.0}, {"date": "2023-07-20", "close": 10.92, "volume": 349270.0}, {"date": "2023-07-21", "close": 10.68, "volume": 253064.0}, {"date": "2023-07-24", "close": 10.72, "volume": 368305.0}, {"date": "2023-07-25", "close": 10.69, "volume": 238576.0}, {"date": "2023-07-26", "close": 11.11, "volume": 324624.0}, {"date": "2023-07-27", "close": 11.07, "volume": 884839.0}, {"date": "2023-07-28", "close": 11.44, "volume": 274214.0}, {"date": "2023-07-31", "close": 11.7, "volume": 437236.0}, {"date": "2023-08-01", "close": 10.705, "volume": 422967.0}, {"date": "2023-08-02", "close": 10.54, "volume": 494039.0}, {"date": "2023-08-03", "close": 13.27, "volume": 2112589.0}, {"date": "2023-08-04", "close": 12.4, "volume": 759471.0}, {"date": "2023-08-07", "close": 12.25, "volume": 440021.0}, {"date": "2023-08-08", "close": 12.18, "volume": 873985.0}, {"date": "2023-08-09", "close": 11.66, "volume": 383541.0}, {"date": "2023-08-10", "close": 12.0, "volume": 328668.0}, {"date": "2023-08-11", "close": 12.01, "volume": 194273.0}, {"date": "2023-08-14", "close": 11.65, "volume": 308729.0}, {"date": "2023-08-15", "close": 11.35, "volume": 287076.0}, {"date": "2023-08-16", "close": 12.0, "volume": 1091845.0}, {"date": "2023-08-17", "close": 11.98, "volume": 647190.0}, {"date": "2023-08-18", "close": 12.51, "volume": 747114.0}, {"date": "2023-08-21", "close": 12.42, "volume": 348969.0}, {"date": "2023-08-22", "close": 12.59, "volume": 331470.0}, {"date": "2023-08-23", "close": 12.46, "volume": 237714.0}, {"date": "2023-08-24", "close": 12.06, "volume": 255208.0}, {"date": "2023-08-25", "close": 12.19, "volume": 166020.0}, {"date": "2023-08-28", "close": 12.23, "volume": 164365.0}, {"date": "2023-08-29", "close": 11.98, "volume": 330312.0}, {"date": "2023-08-30", "close": 11.985, "volume": 206427.0}, {"date": "2023-08-31", "close": 11.78, "volume": 160889.0}, {"date": "2023-09-01", "close": 11.86, "volume": 208041.0}, {"date": "2023-09-05", "close": 11.57, "volume": 286800.0}, {"date": "2023-09-06", "close": 11.3, "volume": 284024.0}, {"date": "2023-09-07", "close": 11.46, "volume": 317772.0}, {"date": "2023-09-08", "close": 11.43, "volume": 154368.0}, {"date": "2023-09-11", "close": 10.98, "volume": 250581.0}, {"date": "2023-09-12", "close": 11.12, "volume": 248248.0}, {"date": "2023-09-13", "close": 10.38, "volume": 454821.0}, {"date": "2023-09-14", "close": 10.69, "volume": 424646.0}, {"date": "2023-09-15", "close": 10.82, "volume": 505310.0}, {"date": "2023-09-18", "close": 10.92, "volume": 573506.0}, {"date": "2023-09-19", "close": 11.23, "volume": 413940.0}, {"date": "2023-09-20", "close": 11.08, "volume": 240811.0}, {"date": "2023-09-21", "close": 11.64, "volume": 441771.0}, {"date": "2023-09-22", "close": 11.69, "volume": 447578.0}, {"date": "2023-09-25", "close": 11.59, "volume": 254950.0}, {"date": "2023-09-26", "close": 11.59, "volume": 320556.0}, {"date": "2023-09-27", "close": 11.48, "volume": 192022.0}, {"date": "2023-09-28", "close": 11.74, "volume": 209571.0}, {"date": "2023-09-29", "close": 11.58, "volume": 470046.0}, {"date": "2023-10-02", "close": 11.21, "volume": 165013.0}, {"date": "2023-10-03", "close": 11.16, "volume": 162623.0}, {"date": "2023-10-04", "close": 11.1, "volume": 176890.0}, {"date": "2023-10-05", "close": 11.0, "volume": 298167.0}, {"date": "2023-10-06", "close": 10.89, "volume": 206805.0}, {"date": "2023-10-09", "close": 11.12, "volume": 218583.0}, {"date": "2023-10-10", "close": 11.45, "volume": 242998.0}, {"date": "2023-10-11", "close": 11.1, "volume": 161493.0}, {"date": "2023-10-12", "close": 10.82, "volume": 226122.0}, {"date": "2023-10-13", "close": 10.76, "volume": 247162.0}, {"date": "2023-10-16", "close": 10.99, "volume": 340242.0}, {"date": "2023-10-17", "close": 10.99, "volume": 211095.0}, {"date": "2023-10-18", "close": 11.02, "volume": 211875.0}, {"date": "2023-10-19", "close": 10.99, "volume": 187789.0}, {"date": "2023-10-20", "close": 10.57, "volume": 283016.0}, {"date": "2023-10-23", "close": 10.59, "volume": 236135.0}, {"date": "2023-10-24", "close": 10.97, "volume": 257484.0}, {"date": "2023-10-25", "close": 11.07, "volume": 164620.0}, {"date": "2023-10-26", "close": 11.21, "volume": 174243.0}, {"date": "2023-10-27", "close": 10.73, "volume": 300269.0}, {"date": "2023-10-30", "close": 10.85, "volume": 205441.0}, {"date": "2023-10-31", "close": 11.06, "volume": 193343.0}, {"date": "2023-11-01", "close": 11.34, "volume": 300601.0}, {"date": "2023-11-02", "close": 11.45, "volume": 497827.0}, {"date": "2023-11-03", "close": 11.65, "volume": 274767.0}, {"date": "2023-11-06", "close": 12.08, "volume": 350881.0}, {"date": "2023-11-07", "close": 12.01, "volume": 257064.0}, {"date": "2023-11-08", "close": 11.71, "volume": 226925.0}, {"date": "2023-11-09", "close": 11.8, "volume": 232244.0}, {"date": "2023-11-10", "close": 12.01, "volume": 161364.0}, {"date": "2023-11-13", "close": 11.84, "volume": 287083.0}, {"date": "2023-11-14", "close": 12.34, "volume": 380566.0}, {"date": "2023-11-15", "close": 12.8, "volume": 475288.0}, {"date": "2023-11-16", "close": 12.46, "volume": 261012.0}, {"date": "2023-11-17", "close": 12.7, "volume": 486637.0}, {"date": "2023-11-20", "close": 12.87, "volume": 365393.0}, {"date": "2023-11-21", "close": 12.41, "volume": 296488.0}, {"date": "2023-11-22", "close": 12.69, "volume": 185222.0}, {"date": "2023-11-24", "close": 12.83, "volume": 50638.0}, {"date": "2023-11-27", "close": 12.58, "volume": 155200.0}, {"date": "2023-11-28", "close": 12.88, "volume": 277715.0}, {"date": "2023-11-29", "close": 12.84, "volume": 211977.0}, {"date": "2023-11-30", "close": 13.32, "volume": 289487.0}, {"date": "2023-12-01", "close": 13.9, "volume": 349063.0}, {"date": "2023-12-04", "close": 13.94, "volume": 432582.0}, {"date": "2023-12-05", "close": 14.13, "volume": 251867.0}, {"date": "2023-12-06", "close": 14.29, "volume": 186313.0}, {"date": "2023-12-07", "close": 14.65, "volume": 195879.0}, {"date": "2023-12-08", "close": 15.21, "volume": 381863.0}, {"date": "2023-12-11", "close": 15.13, "volume": 548204.0}, {"date": "2023-12-12", "close": 15.06, "volume": 308342.0}, {"date": "2023-12-13", "close": 15.3, "volume": 317550.0}, {"date": "2023-12-14", "close": 14.84, "volume": 300235.0}, {"date": "2023-12-15", "close": 14.42, "volume": 434146.0}, {"date": "2023-12-18", "close": 14.2, "volume": 241228.0}, {"date": "2023-12-19", "close": 14.77, "volume": 233405.0}, {"date": "2023-12-20", "close": 14.75, "volume": 221848.0}, {"date": "2023-12-21", "close": 14.96, "volume": 141015.0}, {"date": "2023-12-22", "close": 15.06, "volume": 157714.0}, {"date": "2023-12-26", "close": 15.13, "volume": 176066.0}, {"date": "2023-12-27", "close": 15.48, "volume": 188461.0}, {"date": "2023-12-28", "close": 15.67, "volume": 159074.0}, {"date": "2023-12-29", "close": 15.69, "volume": 165241.0}, {"date": "2024-01-02", "close": 15.43, "volume": 201474.0}, {"date": "2024-01-03", "close": 14.86, "volume": 213557.0}, {"date": "2024-01-04", "close": 15.38, "volume": 232952.0}, {"date": "2024-01-05", "close": 15.35, "volume": 153361.0}, {"date": "2024-01-08", "close": 15.76, "volume": 221363.0}, {"date": "2024-01-09", "close": 15.24, "volume": 187433.0}, {"date": "2024-01-10", "close": 15.52, "volume": 173348.0}, {"date": "2024-01-11", "close": 15.07, "volume": 230697.0}, {"date": "2024-01-12", "close": 15.25, "volume": 190598.0}, {"date": "2024-01-16", "close": 15.19, "volume": 282080.0}, {"date": "2024-01-17", "close": 14.83, "volume": 161277.0}, {"date": "2024-01-18", "close": 14.75, "volume": 279895.0}, {"date": "2024-01-19", "close": 14.41, "volume": 230538.0}, {"date": "2024-01-22", "close": 14.57, "volume": 173109.0}, {"date": "2024-01-23", "close": 14.59, "volume": 203902.0}, {"date": "2024-01-24", "close": 14.71, "volume": 206431.0}, {"date": "2024-01-25", "close": 15.02, "volume": 212844.0}, {"date": "2024-01-26", "close": 14.93, "volume": 144689.0}, {"date": "2024-01-29", "close": 15.05, "volume": 110262.0}, {"date": "2024-01-30", "close": 15.08, "volume": 536481.0}, {"date": "2024-01-31", "close": 14.38, "volume": 167010.0}, {"date": "2024-02-01", "close": 15.14, "volume": 248933.0}, {"date": "2024-02-02", "close": 14.75, "volume": 214532.0}, {"date": "2024-02-05", "close": 14.95, "volume": 360353.0}, {"date": "2024-02-06", "close": 14.87, "volume": 100076.0}, {"date": "2024-02-07", "close": 14.9, "volume": 149409.0}, {"date": "2024-02-08", "close": 15.31, "volume": 256666.0}, {"date": "2024-02-09", "close": 15.5, "volume": 211236.0}, {"date": "2024-02-12", "close": 15.44, "volume": 269310.0}, {"date": "2024-02-13", "close": 15.04, "volume": 190602.0}, {"date": "2024-02-14", "close": 15.2, "volume": 155121.0}, {"date": "2024-02-15", "close": 15.57, "volume": 181590.0}, {"date": "2024-02-16", "close": 15.62, "volume": 147315.0}, {"date": "2024-02-20", "close": 16.09, "volume": 284666.0}, {"date": "2024-02-21", "close": 18.0, "volume": 975739.0}, {"date": "2024-02-22", "close": 16.63, "volume": 609915.0}, {"date": "2024-02-23", "close": 16.84, "volume": 457326.0}, {"date": "2024-02-26", "close": 17.3, "volume": 263819.0}, {"date": "2024-02-27", "close": 17.88, "volume": 211621.0}, {"date": "2024-02-28", "close": 17.43, "volume": 230863.0}, {"date": "2024-02-29", "close": 17.97, "volume": 333706.0}, {"date": "2024-03-01", "close": 18.26, "volume": 397646.0}, {"date": "2024-03-04", "close": 18.33, "volume": 249304.0}, {"date": "2024-03-05", "close": 18.73, "volume": 410094.0}, {"date": "2024-03-06", "close": 19.0, "volume": 480820.0}, {"date": "2024-03-07", "close": 19.9, "volume": 787905.0}, {"date": "2024-03-08", "close": 20.51, "volume": 618497.0}, {"date": "2024-03-11", "close": 20.99, "volume": 444901.0}, {"date": "2024-03-12", "close": 21.0, "volume": 401205.0}, {"date": "2024-03-13", "close": 20.98, "volume": 281338.0}, {"date": "2024-03-14", "close": 21.71, "volume": 636611.0}, {"date": "2024-03-15", "close": 21.58, "volume": 770643.0}, {"date": "2024-03-18", "close": 22.38, "volume": 748588.0}, {"date": "2024-03-19", "close": 23.19, "volume": 796612.0}, {"date": "2024-03-20", "close": 22.82, "volume": 773916.0}, {"date": "2024-03-21", "close": 23.41, "volume": 952664.0}, {"date": "2024-03-22", "close": 22.96, "volume": 467292.0}, {"date": "2024-03-25", "close": 23.04, "volume": 601487.0}, {"date": "2024-03-26", "close": 22.94, "volume": 531306.0}, {"date": "2024-03-27", "close": 23.21, "volume": 453888.0}, {"date": "2024-03-28", "close": 23.25, "volume": 718605.0}, {"date": "2024-04-01", "close": 23.64, "volume": 606186.0}, {"date": "2024-04-02", "close": 24.1, "volume": 444253.0}, {"date": "2024-04-03", "close": 24.01, "volume": 387633.0}, {"date": "2024-04-04", "close": 24.26, "volume": 360608.0}, {"date": "2024-04-05", "close": 25.42, "volume": 783986.0}, {"date": "2024-04-08", "close": 25.06, "volume": 828806.0}, {"date": "2024-04-09", "close": 24.71, "volume": 629371.0}, {"date": "2024-04-10", "close": 24.8, "volume": 730033.0}, {"date": "2024-04-11", "close": 25.65, "volume": 595135.0}, {"date": "2024-04-12", "close": 25.07, "volume": 504800.0}, {"date": "2024-04-15", "close": 24.88, "volume": 409206.0}, {"date": "2024-04-16", "close": 25.17, "volume": 406547.0}, {"date": "2024-04-17", "close": 25.11, "volume": 495209.0}, {"date": "2024-04-18", "close": 25.2, "volume": 454235.0}, {"date": "2024-04-19", "close": 25.24, "volume": 558143.0}, {"date": "2024-04-22", "close": 25.34, "volume": 805733.0}, {"date": "2024-04-23", "close": 26.25, "volume": 654111.0}, {"date": "2024-04-24", "close": 26.64, "volume": 719928.0}, {"date": "2024-04-25", "close": 26.44, "volume": 476701.0}, {"date": "2024-04-26", "close": 27.0, "volume": 393973.0}, {"date": "2024-04-29", "close": 26.84, "volume": 495251.0}, {"date": "2024-04-30", "close": 26.76, "volume": 847305.0}, {"date": "2024-05-01", "close": 27.33, "volume": 495211.0}, {"date": "2024-05-02", "close": 28.21, "volume": 642505.0}, {"date": "2024-05-03", "close": 28.14, "volume": 504658.0}, {"date": "2024-05-06", "close": 29.08, "volume": 650465.0}, {"date": "2024-05-07", "close": 29.21, "volume": 629153.0}, {"date": "2024-05-08", "close": 29.91, "volume": 573091.0}, {"date": "2024-05-09", "close": 37.97, "volume": 4006455.0}, {"date": "2024-05-10", "close": 36.41, "volume": 1786609.0}, {"date": "2024-05-13", "close": 35.6, "volume": 1452105.0}, {"date": "2024-05-14", "close": 37.01, "volume": 1116700.0}, {"date": "2024-05-15", "close": 36.7, "volume": 827823.0}, {"date": "2024-05-16", "close": 37.82, "volume": 782005.0}, {"date": "2024-05-17", "close": 37.64, "volume": 633823.0}, {"date": "2024-05-20", "close": 38.97, "volume": 725668.0}, {"date": "2024-05-21", "close": 40.93, "volume": 1030323.0}, {"date": "2024-05-22", "close": 39.61, "volume": 745505.0}, {"date": "2024-05-23", "close": 40.6, "volume": 602038.0}, {"date": "2024-05-24", "close": 40.53, "volume": 597458.0}, {"date": "2024-05-28", "close": 40.4, "volume": 819934.0}, {"date": "2024-05-29", "close": 41.39, "volume": 636959.0}, {"date": "2024-05-30", "close": 41.86, "volume": 760825.0}, {"date": "2024-05-31", "close": 41.38, "volume": 937145.0}, {"date": "2024-06-03", "close": 43.11, "volume": 1007852.0}, {"date": "2024-06-04", "close": 42.97, "volume": 891122.0}, {"date": "2024-06-05", "close": 44.64, "volume": 683447.0}, {"date": "2024-06-06", "close": 43.57, "volume": 573247.0}, {"date": "2024-06-07", "close": 41.83, "volume": 589887.0}, {"date": "2024-06-10", "close": 41.17, "volume": 1689067.0}, {"date": "2024-06-11", "close": 41.11, "volume": 809897.0}, {"date": "2024-06-12", "close": 42.15, "volume": 587287.0}, {"date": "2024-06-13", "close": 41.44, "volume": 485650.0}, {"date": "2024-06-14", "close": 40.39, "volume": 763630.0}, {"date": "2024-06-17", "close": 42.38, "volume": 676068.0}, {"date": "2024-06-18", "close": 42.46, "volume": 641169.0}, {"date": "2024-06-20", "close": 41.38, "volume": 586866.0}, {"date": "2024-06-21", "close": 42.33, "volume": 567513.0}, {"date": "2024-06-24", "close": 44.74, "volume": 875735.0}, {"date": "2024-06-25", "close": 45.72, "volume": 869106.0}, {"date": "2024-06-26", "close": 46.22, "volume": 952036.0}, {"date": "2024-06-27", "close": 44.23, "volume": 1063805.0}, {"date": "2024-06-28", "close": 46.77, "volume": 1638970.0}, {"date": "2024-07-01", "close": 45.48, "volume": 1318396.0}, {"date": "2024-07-02", "close": 43.84, "volume": 972579.0}, {"date": "2024-07-03", "close": 44.89, "volume": 296864.0}, {"date": "2024-07-05", "close": 44.0, "volume": 487910.0}, {"date": "2024-07-08", "close": 45.79, "volume": 722660.0}, {"date": "2024-07-09", "close": 45.81, "volume": 688462.0}, {"date": "2024-07-10", "close": 45.3, "volume": 759026.0}, {"date": "2024-07-11", "close": 44.09, "volume": 655054.0}, {"date": "2024-07-12", "close": 43.24, "volume": 596456.0}, {"date": "2024-07-15", "close": 42.68, "volume": 935449.0}, {"date": "2024-07-16", "close": 42.53, "volume": 970045.0}, {"date": "2024-07-17", "close": 41.22, "volume": 815594.0}, {"date": "2024-07-18", "close": 40.44, "volume": 666599.0}, {"date": "2024-07-19", "close": 39.4, "volume": 1288702.0}, {"date": "2024-07-22", "close": 39.0, "volume": 1046177.0}, {"date": "2024-07-23", "close": 38.68, "volume": 601014.0}, {"date": "2024-07-24", "close": 37.05, "volume": 607567.0}, {"date": "2024-07-25", "close": 37.12, "volume": 961097.0}, {"date": "2024-07-26", "close": 36.12, "volume": 1700598.0}, {"date": "2024-07-29", "close": 36.82, "volume": 855771.0}, {"date": "2024-07-30", "close": 36.23, "volume": 587171.0}, {"date": "2024-07-31", "close": 36.49, "volume": 1048627.0}, {"date": "2024-08-01", "close": 36.51, "volume": 729268.0}, {"date": "2024-08-02", "close": 34.93, "volume": 758652.0}, {"date": "2024-08-05", "close": 33.56, "volume": 1027363.0}, {"date": "2024-08-06", "close": 35.36, "volume": 1200364.0}, {"date": "2024-08-07", "close": 34.72, "volume": 2096713.0}, {"date": "2024-08-08", "close": 31.5, "volume": 3054297.0}, {"date": "2024-08-09", "close": 30.47, "volume": 2059865.0}, {"date": "2024-08-12", "close": 30.96, "volume": 1785975.0}, {"date": "2024-08-13", "close": 30.55, "volume": 1079229.0}, {"date": "2024-08-14", "close": 31.6, "volume": 932536.0}, {"date": "2024-08-15", "close": 30.6, "volume": 942057.0}, {"date": "2024-08-16", "close": 31.05, "volume": 1421580.0}, {"date": "2024-08-19", "close": 31.32, "volume": 764873.0}, {"date": "2024-08-20", "close": 30.96, "volume": 522228.0}, {"date": "2024-08-21", "close": 31.7, "volume": 725142.0}, {"date": "2024-08-22", "close": 31.5, "volume": 567933.0}, {"date": "2024-08-23", "close": 32.18, "volume": 650226.0}, {"date": "2024-08-26", "close": 32.62, "volume": 521774.0}, {"date": "2024-08-27", "close": 32.39, "volume": 642448.0}, {"date": "2024-08-28", "close": 30.83, "volume": 588242.0}, {"date": "2024-08-29", "close": 30.9, "volume": 508173.0}, {"date": "2024-08-30", "close": 31.45, "volume": 598525.0}, {"date": "2024-09-03", "close": 30.15, "volume": 936570.0}, {"date": "2024-09-04", "close": 30.52, "volume": 655600.0}, {"date": "2024-09-05", "close": 30.51, "volume": 812018.0}, {"date": "2024-09-06", "close": 29.28, "volume": 878155.0}, {"date": "2024-09-09", "close": 30.9, "volume": 1130175.0}, {"date": "2024-09-10", "close": 31.09, "volume": 960740.0}, {"date": "2024-09-11", "close": 31.35, "volume": 1162850.0}, {"date": "2024-09-12", "close": 30.65, "volume": 715503.0}, {"date": "2024-09-13", "close": 31.35, "volume": 609981.0}, {"date": "2024-09-16", "close": 31.42, "volume": 636893.0}, {"date": "2024-09-17", "close": 32.43, "volume": 1271509.0}, {"date": "2024-09-18", "close": 31.98, "volume": 984185.0}, {"date": "2024-09-19", "close": 32.52, "volume": 911941.0}, {"date": "2024-09-20", "close": 33.43, "volume": 1212885.0}, {"date": "2024-09-23", "close": 34.33, "volume": 1018384.0}, {"date": "2024-09-24", "close": 35.73, "volume": 1320048.0}, {"date": "2024-09-25", "close": 35.73, "volume": 1070750.0}, {"date": "2024-09-26", "close": 34.82, "volume": 1032435.0}, {"date": "2024-09-27", "close": 35.13, "volume": 899320.0}, {"date": "2024-09-30", "close": 35.07, "volume": 1213788.0}, {"date": "2024-10-01", "close": 36.18, "volume": 1105331.0}, {"date": "2024-10-02", "close": 36.06, "volume": 908314.0}, {"date": "2024-10-03", "close": 35.49, "volume": 901846.0}, {"date": "2024-10-04", "close": 36.32, "volume": 512179.0}, {"date": "2024-10-07", "close": 37.67, "volume": 1970155.0}, {"date": "2024-10-08", "close": 38.4, "volume": 984631.0}, {"date": "2024-10-09", "close": 39.71, "volume": 1230111.0}, {"date": "2024-10-10", "close": 38.73, "volume": 1540487.0}, {"date": "2024-10-11", "close": 39.77, "volume": 679472.0}, {"date": "2024-10-14", "close": 39.95, "volume": 1012324.0}, {"date": "2024-10-15", "close": 40.0, "volume": 771207.0}, {"date": "2024-10-16", "close": 40.91, "volume": 774816.0}, {"date": "2024-10-17", "close": 40.27, "volume": 619464.0}, {"date": "2024-10-18", "close": 40.35, "volume": 699910.0}, {"date": "2024-10-21", "close": 38.9, "volume": 1320001.0}, {"date": "2024-10-22", "close": 38.31, "volume": 3320359.0}, {"date": "2024-10-23", "close": 35.96, "volume": 2205387.0}, {"date": "2024-10-24", "close": 34.77, "volume": 1361064.0}, {"date": "2024-10-25", "close": 35.37, "volume": 656221.0}, {"date": "2024-10-28", "close": 36.15, "volume": 904702.0}, {"date": "2024-10-29", "close": 36.39, "volume": 677836.0}, {"date": "2024-10-30", "close": 36.38, "volume": 633528.0}, {"date": "2024-10-31", "close": 34.68, "volume": 1015362.0}, {"date": "2024-11-01", "close": 34.56, "volume": 598734.0}, {"date": "2024-11-04", "close": 34.56, "volume": 831383.0}, {"date": "2024-11-05", "close": 35.46, "volume": 706340.0}, {"date": "2024-11-06", "close": 36.87, "volume": 1350064.0}, {"date": "2024-11-07", "close": 31.38, "volume": 5246821.0}, {"date": "2024-11-08", "close": 30.91, "volume": 1388182.0}, {"date": "2024-11-11", "close": 29.28, "volume": 2388825.0}, {"date": "2024-11-12", "close": 28.43, "volume": 1271959.0}, {"date": "2024-11-13", "close": 28.5, "volume": 1179914.0}, {"date": "2024-11-14", "close": 28.5, "volume": 674520.0}, {"date": "2024-11-15", "close": 28.13, "volume": 1173900.0}, {"date": "2024-11-18", "close": 29.15, "volume": 1112003.0}, {"date": "2024-11-19", "close": 30.13, "volume": 1519102.0}, {"date": "2024-11-20", "close": 30.13, "volume": 1149821.0}, {"date": "2024-11-21", "close": 31.03, "volume": 705844.0}, {"date": "2024-11-22", "close": 30.44, "volume": 1742749.0}, {"date": "2024-11-25", "close": 32.27, "volume": 2210182.0}, {"date": "2024-11-26", "close": 32.53, "volume": 1806893.0}, {"date": "2024-11-27", "close": 32.34, "volume": 1829416.0}, {"date": "2024-11-29", "close": 33.2, "volume": 1236853.0}, {"date": "2024-12-02", "close": 33.75, "volume": 810029.0}, {"date": "2024-12-03", "close": 34.14, "volume": 666252.0}, {"date": "2024-12-04", "close": 34.23, "volume": 922934.0}, {"date": "2024-12-05", "close": 34.47, "volume": 560577.0}, {"date": "2024-12-06", "close": 35.44, "volume": 521300.0}, {"date": "2024-12-09", "close": 36.97, "volume": 975010.0}, {"date": "2024-12-10", "close": 37.57, "volume": 1116814.0}, {"date": "2024-12-11", "close": 38.73, "volume": 895093.0}, {"date": "2024-12-12", "close": 36.99, "volume": 771924.0}, {"date": "2024-12-13", "close": 37.57, "volume": 892216.0}, {"date": "2024-12-16", "close": 38.85, "volume": 1053059.0}, {"date": "2024-12-17", "close": 38.815, "volume": 660824.0}, {"date": "2024-12-18", "close": 37.23, "volume": 874100.0}, {"date": "2024-12-19", "close": 38.74, "volume": 760538.0}, {"date": "2024-12-20", "close": 39.69, "volume": 1902666.0}, {"date": "2024-12-23", "close": 38.81, "volume": 717968.0}, {"date": "2024-12-24", "close": 39.33, "volume": 344317.0}, {"date": "2024-12-26", "close": 37.72, "volume": 742829.0}, {"date": "2024-12-27", "close": 37.345, "volume": 694052.0}, {"date": "2024-12-30", "close": 37.16, "volume": 555796.0}, {"date": "2024-12-31", "close": 37.69, "volume": 658227.0}, {"date": "2025-01-02", "close": 38.84, "volume": 444318.0}, {"date": "2025-01-03", "close": 39.63, "volume": 476074.0}, {"date": "2025-01-06", "close": 38.55, "volume": 974722.0}, {"date": "2025-01-07", "close": 37.6, "volume": 674662.0}, {"date": "2025-01-08", "close": 39.38, "volume": 772592.0}, {"date": "2025-01-10", "close": 40.13, "volume": 902744.0}, {"date": "2025-01-13", "close": 41.62, "volume": 3004799.0}, {"date": "2025-01-14", "close": 42.08, "volume": 1307316.0}, {"date": "2025-01-15", "close": 42.67, "volume": 936180.0}, {"date": "2025-01-16", "close": 43.14, "volume": 823996.0}, {"date": "2025-01-17", "close": 45.01, "volume": 1613296.0}, {"date": "2025-01-21", "close": 43.93, "volume": 1617246.0}, {"date": "2025-01-22", "close": 44.39, "volume": 1134084.0}, {"date": "2025-01-23", "close": 45.12, "volume": 685731.0}, {"date": "2025-01-24", "close": 43.14, "volume": 1238585.0}, {"date": "2025-01-27", "close": 42.37, "volume": 1137592.0}, {"date": "2025-01-28", "close": 42.87, "volume": 802221.0}, {"date": "2025-01-29", "close": 44.04, "volume": 664539.0}, {"date": "2025-01-30", "close": 44.93, "volume": 1094685.0}, {"date": "2025-01-31", "close": 43.875, "volume": 873110.0}, {"date": "2025-02-03", "close": 39.88, "volume": 1785718.0}, {"date": "2025-02-04", "close": 38.01, "volume": 1299797.0}, {"date": "2025-02-05", "close": 37.69, "volume": 1314002.0}, {"date": "2025-02-06", "close": 37.49, "volume": 809122.0}, {"date": "2025-02-07", "close": 36.17, "volume": 894093.0}, {"date": "2025-02-10", "close": 35.41, "volume": 1152861.0}, {"date": "2025-02-11", "close": 35.71, "volume": 926429.0}, {"date": "2025-02-12", "close": 34.93, "volume": 1009925.0}, {"date": "2025-02-13", "close": 35.42, "volume": 858619.0}, {"date": "2025-02-14", "close": 34.76, "volume": 1652146.0}, {"date": "2025-02-18", "close": 34.31, "volume": 1455525.0}, {"date": "2025-02-19", "close": 35.38, "volume": 889311.0}, {"date": "2025-02-20", "close": 34.77, "volume": 1127129.0}, {"date": "2025-02-21", "close": 34.9, "volume": 893058.0}, {"date": "2025-02-24", "close": 32.33, "volume": 1894512.0}, {"date": "2025-02-25", "close": 32.06, "volume": 1184296.0}, {"date": "2025-02-26", "close": 33.88, "volume": 1489860.0}, {"date": "2025-02-27", "close": 30.79, "volume": 4098199.0}, {"date": "2025-02-28", "close": 33.11, "volume": 2913074.0}, {"date": "2025-03-03", "close": 31.55, "volume": 2042688.0}, {"date": "2025-03-04", "close": 31.15, "volume": 1249632.0}, {"date": "2025-03-05", "close": 30.78, "volume": 936112.0}, {"date": "2025-03-06", "close": 30.39, "volume": 1042284.0}, {"date": "2025-03-07", "close": 33.12, "volume": 1414258.0}, {"date": "2025-03-10", "close": 32.04, "volume": 1172360.0}, {"date": "2025-03-11", "close": 31.6, "volume": 906580.0}, {"date": "2025-03-12", "close": 31.94, "volume": 1022453.0}, {"date": "2025-03-13", "close": 29.32, "volume": 1454577.0}, {"date": "2025-03-14", "close": 30.94, "volume": 1209899.0}, {"date": "2025-03-17", "close": 31.59, "volume": 994842.0}, {"date": "2025-03-18", "close": 29.59, "volume": 1036516.0}, {"date": "2025-03-19", "close": 29.56, "volume": 1078975.0}, {"date": "2025-03-20", "close": 29.52, "volume": 1046141.0}, {"date": "2025-03-21", "close": 29.79, "volume": 698889.0}, {"date": "2025-03-24", "close": 31.36, "volume": 1051248.0}, {"date": "2025-03-25", "close": 32.46, "volume": 757329.0}, {"date": "2025-03-26", "close": 31.0, "volume": 601686.0}, {"date": "2025-03-27", "close": 30.27, "volume": 641843.0}, {"date": "2025-03-28", "close": 29.72, "volume": 879714.0}, {"date": "2025-03-31", "close": 30.47, "volume": 1013495.0}, {"date": "2025-04-01", "close": 30.95, "volume": 944931.0}, {"date": "2025-04-02", "close": 31.66, "volume": 730815.0}, {"date": "2025-04-03", "close": 32.38, "volume": 1182838.0}, {"date": "2025-04-04", "close": 32.23, "volume": 1166415.0}, {"date": "2025-04-07", "close": 32.69, "volume": 1105470.0}, {"date": "2025-04-08", "close": 32.3, "volume": 1293758.0}, {"date": "2025-04-09", "close": 33.79, "volume": 1718625.0}, {"date": "2025-04-10", "close": 33.09, "volume": 967216.0}, {"date": "2025-04-11", "close": 34.01, "volume": 752812.0}, {"date": "2025-04-14", "close": 33.62, "volume": 844305.0}, {"date": "2025-04-15", "close": 33.75, "volume": 642931.0}, {"date": "2025-04-16", "close": 33.03, "volume": 626653.0}, {"date": "2025-04-17", "close": 32.99, "volume": 681851.0}, {"date": "2025-04-21", "close": 33.06, "volume": 998429.0}, {"date": "2025-04-22", "close": 33.49, "volume": 609332.0}, {"date": "2025-04-23", "close": 33.73, "volume": 767999.0}, {"date": "2025-04-24", "close": 33.61, "volume": 548841.0}, {"date": "2025-04-25", "close": 33.38, "volume": 455561.0}, {"date": "2025-04-28", "close": 33.64, "volume": 629775.0}, {"date": "2025-04-29", "close": 33.83, "volume": 492265.0}, {"date": "2025-04-30", "close": 34.24, "volume": 652052.0}, {"date": "2025-05-01", "close": 35.07, "volume": 605983.0}, {"date": "2025-05-02", "close": 35.77, "volume": 718163.0}, {"date": "2025-05-05", "close": 35.54, "volume": 723350.0}, {"date": "2025-05-06", "close": 36.03, "volume": 746442.0}, {"date": "2025-05-07", "close": 35.92, "volume": 577427.0}, {"date": "2025-05-08", "close": 32.57, "volume": 1889967.0}, {"date": "2025-05-09", "close": 33.82, "volume": 974242.0}, {"date": "2025-05-12", "close": 34.56, "volume": 969609.0}, {"date": "2025-05-13", "close": 34.16, "volume": 760052.0}, {"date": "2025-05-14", "close": 33.68, "volume": 659591.0}, {"date": "2025-05-15", "close": 34.25, "volume": 787728.0}, {"date": "2025-05-16", "close": 35.8, "volume": 917810.0}, {"date": "2025-05-19", "close": 35.99, "volume": 868066.0}, {"date": "2025-05-20", "close": 34.7, "volume": 633905.0}, {"date": "2025-05-21", "close": 34.15, "volume": 571312.0}, {"date": "2025-05-22", "close": 34.34, "volume": 828367.0}, {"date": "2025-05-23", "close": 33.23, "volume": 715951.0}, {"date": "2025-05-27", "close": 33.14, "volume": 602260.0}, {"date": "2025-05-28", "close": 31.78, "volume": 826210.0}, {"date": "2025-05-29", "close": 31.95, "volume": 433392.0}, {"date": "2025-05-30", "close": 31.84, "volume": 984589.0}, {"date": "2025-06-02", "close": 31.46, "volume": 1502165.0}, {"date": "2025-06-03", "close": 31.3, "volume": 1097355.0}, {"date": "2025-06-04", "close": 30.69, "volume": 688820.0}, {"date": "2025-06-05", "close": 30.52, "volume": 610725.0}, {"date": "2025-06-06", "close": 30.88, "volume": 822513.0}, {"date": "2025-06-09", "close": 31.52, "volume": 913568.0}, {"date": "2025-06-10", "close": 32.65, "volume": 601058.0}, {"date": "2025-06-11", "close": 32.13, "volume": 552129.0}, {"date": "2025-06-12", "close": 32.19, "volume": 561370.0}, {"date": "2025-06-13", "close": 31.65, "volume": 637516.0}, {"date": "2025-06-16", "close": 32.21, "volume": 673730.0}, {"date": "2025-06-17", "close": 34.32, "volume": 1367914.0}, {"date": "2025-06-18", "close": 35.75, "volume": 1426310.0}, {"date": "2025-06-20", "close": 36.23, "volume": 1382866.0}, {"date": "2025-06-23", "close": 36.1, "volume": 584042.0}, {"date": "2025-06-24", "close": 36.96, "volume": 764435.0}, {"date": "2025-06-25", "close": 37.56, "volume": 660603.0}, {"date": "2025-06-26", "close": 37.36, "volume": 792194.0}, {"date": "2025-06-27", "close": 38.83, "volume": 1508869.0}, {"date": "2025-06-30", "close": 38.52, "volume": 853303.0}, {"date": "2025-07-01", "close": 39.42, "volume": 779445.0}, {"date": "2025-07-02", "close": 39.54, "volume": 748670.0}, {"date": "2025-07-03", "close": 38.91, "volume": 385797.0}, {"date": "2025-07-07", "close": 38.3, "volume": 658176.0}, {"date": "2025-07-08", "close": 39.05, "volume": 977179.0}, {"date": "2025-07-09", "close": 39.16, "volume": 725188.0}, {"date": "2025-07-10", "close": 38.91, "volume": 473304.0}, {"date": "2025-07-11", "close": 38.17, "volume": 457399.0}, {"date": "2025-07-14", "close": 38.21, "volume": 426083.0}, {"date": "2025-07-15", "close": 37.79, "volume": 819089.0}, {"date": "2025-07-16", "close": 36.8, "volume": 540214.0}, {"date": "2025-07-17", "close": 37.35, "volume": 478006.0}, {"date": "2025-07-18", "close": 37.4, "volume": 350188.0}, {"date": "2025-07-21", "close": 36.91, "volume": 653993.0}, {"date": "2025-07-22", "close": 37.55, "volume": 653991.0}, {"date": "2025-07-23", "close": 39.51, "volume": 1735421.0}, {"date": "2025-07-24", "close": 36.42, "volume": 1112954.0}, {"date": "2025-07-25", "close": 36.38, "volume": 637376.0}, {"date": "2025-07-28", "close": 36.29, "volume": 954496.0}, {"date": "2025-07-29", "close": 37.04, "volume": 736394.0}, {"date": "2025-07-30", "close": 37.56, "volume": 1316095.0}, {"date": "2025-07-31", "close": 37.2, "volume": 824611.0}, {"date": "2025-08-01", "close": 35.27, "volume": 640925.0}, {"date": "2025-08-04", "close": 36.31, "volume": 493476.0}, {"date": "2025-08-05", "close": 36.38, "volume": 763603.0}, {"date": "2025-08-06", "close": 37.3, "volume": 1251948.0}, {"date": "2025-08-07", "close": 43.86, "volume": 3060050.0}, {"date": "2025-08-08", "close": 45.48, "volume": 2163266.0}, {"date": "2025-08-11", "close": 46.15, "volume": 1643414.0}, {"date": "2025-08-12", "close": 46.21, "volume": 1191235.0}, {"date": "2025-08-13", "close": 47.74, "volume": 1097433.0}, {"date": "2025-08-14", "close": 47.75, "volume": 933433.0}, {"date": "2025-08-15", "close": 47.75, "volume": 846038.0}, {"date": "2025-08-18", "close": 49.4, "volume": 824290.0}, {"date": "2025-08-19", "close": 48.58, "volume": 1498576.0}, {"date": "2025-08-20", "close": 49.79, "volume": 1652217.0}, {"date": "2025-08-21", "close": 50.19, "volume": 1192056.0}, {"date": "2025-08-22", "close": 50.94, "volume": 880778.0}, {"date": "2025-08-25", "close": 51.7, "volume": 1038407.0}, {"date": "2025-08-26", "close": 51.23, "volume": 1128306.0}, {"date": "2025-08-27", "close": 52.41, "volume": 1179762.0}, {"date": "2025-08-28", "close": 51.38, "volume": 856499.0}, {"date": "2025-08-29", "close": 51.09, "volume": 953141.0}, {"date": "2025-09-02", "close": 51.9, "volume": 1332458.0}, {"date": "2025-09-03", "close": 49.27, "volume": 1160545.0}, {"date": "2025-09-04", "close": 51.6, "volume": 1459785.0}, {"date": "2025-09-05", "close": 51.12, "volume": 556220.0}, {"date": "2025-09-08", "close": 47.25, "volume": 2544312.0}, {"date": "2025-09-09", "close": 47.41, "volume": 1269207.0}, {"date": "2025-09-10", "close": 47.105, "volume": 945343.0}, {"date": "2025-09-11", "close": 48.48, "volume": 675090.0}, {"date": "2025-09-12", "close": 48.56, "volume": 707106.0}, {"date": "2025-09-15", "close": 47.06, "volume": 632935.0}, {"date": "2025-09-16", "close": 47.05, "volume": 817736.0}, {"date": "2025-09-17", "close": 44.8, "volume": 1026362.0}, {"date": "2025-09-18", "close": 46.17, "volume": 1049428.0}, {"date": "2025-09-19", "close": 44.41, "volume": 1480329.0}, {"date": "2025-09-22", "close": 44.33, "volume": 931154.0}, {"date": "2025-09-23", "close": 43.53, "volume": 647219.0}, {"date": "2025-09-24", "close": 41.9, "volume": 1053375.0}, {"date": "2025-09-25", "close": 40.86, "volume": 1433881.0}, {"date": "2025-09-26", "close": 42.3, "volume": 1080711.0}, {"date": "2025-09-29", "close": 41.935, "volume": 971596.0}, {"date": "2025-09-30", "close": 41.15, "volume": 1099244.0}, {"date": "2025-10-01", "close": 40.66, "volume": 1684938.0}, {"date": "2025-10-02", "close": 41.21, "volume": 1104130.0}, {"date": "2025-10-03", "close": 42.02, "volume": 1337483.0}, {"date": "2025-10-06", "close": 41.89, "volume": 870186.0}, {"date": "2025-10-07", "close": 43.83, "volume": 930459.0}, {"date": "2025-10-08", "close": 44.61, "volume": 1003564.0}, {"date": "2025-10-09", "close": 43.68, "volume": 928028.0}, {"date": "2025-10-10", "close": 43.4, "volume": 630469.0}, {"date": "2025-10-13", "close": 41.56, "volume": 672199.0}, {"date": "2025-10-14", "close": 41.98, "volume": 844878.0}, {"date": "2025-10-15", "close": 39.3, "volume": 1112765.0}, {"date": "2025-10-16", "close": 40.37, "volume": 997365.0}, {"date": "2025-10-17", "close": 40.85, "volume": 1009267.0}, {"date": "2025-10-20", "close": 39.9, "volume": 820401.0}, {"date": "2025-10-21", "close": 38.13, "volume": 1065821.0}, {"date": "2025-10-22", "close": 38.28, "volume": 1222280.0}, {"date": "2025-10-23", "close": 38.11, "volume": 1405727.0}, {"date": "2025-10-24", "close": 38.38, "volume": 833769.0}, {"date": "2025-10-27", "close": 36.64, "volume": 1508074.0}, {"date": "2025-10-28", "close": 34.88, "volume": 1766019.0}, {"date": "2025-10-29", "close": 34.89, "volume": 1523231.0}, {"date": "2025-10-30", "close": 33.29, "volume": 1590509.0}, {"date": "2025-10-31", "close": 32.85, "volume": 1098600.0}, {"date": "2025-11-03", "close": 32.18, "volume": 2666421.0}, {"date": "2025-11-04", "close": 37.37, "volume": 3673204.0}, {"date": "2025-11-05", "close": 35.67, "volume": 2454115.0}, {"date": "2025-11-06", "close": 35.48, "volume": 1612801.0}, {"date": "2025-11-07", "close": 34.68, "volume": 1092150.0}, {"date": "2025-11-10", "close": 32.97, "volume": 1343644.0}, {"date": "2025-11-11", "close": 32.87, "volume": 1284432.0}, {"date": "2025-11-12", "close": 32.52, "volume": 933743.0}, {"date": "2025-11-13", "close": 32.64, "volume": 868371.0}, {"date": "2025-11-14", "close": 32.18, "volume": 747246.0}, {"date": "2025-11-17", "close": 30.74, "volume": 1163509.0}, {"date": "2025-11-18", "close": 31.69, "volume": 1597315.0}, {"date": "2025-11-19", "close": 32.43, "volume": 1429497.0}, {"date": "2025-11-20", "close": 31.96, "volume": 1327814.0}, {"date": "2025-11-21", "close": 32.06, "volume": 1292784.0}, {"date": "2025-11-24", "close": 30.67, "volume": 1487782.0}, {"date": "2025-11-25", "close": 31.35, "volume": 1426502.0}, {"date": "2025-11-26", "close": 32.12, "volume": 1237397.0}, {"date": "2025-11-28", "close": 32.7, "volume": 545251.0}, {"date": "2025-12-01", "close": 32.92, "volume": 2071096.0}, {"date": "2025-12-02", "close": 31.16, "volume": 1250679.0}, {"date": "2025-12-03", "close": 30.52, "volume": 5420740.0}, {"date": "2025-12-04", "close": 31.46, "volume": 1510732.0}, {"date": "2025-12-05", "close": 31.73, "volume": 5184586.0}, {"date": "2025-12-08", "close": 31.73, "volume": 1629969.0}, {"date": "2025-12-09", "close": 33.33, "volume": 4506736.0}, {"date": "2025-12-10", "close": 33.94, "volume": 8056048.0}, {"date": "2025-12-11", "close": 33.99, "volume": 2189469.0}, {"date": "2025-12-12", "close": 34.3, "volume": 1505858.0}, {"date": "2025-12-15", "close": 34.53, "volume": 3407675.0}, {"date": "2025-12-16", "close": 32.2, "volume": 3569147.0}, {"date": "2025-12-17", "close": 32.79, "volume": 1973941.0}, {"date": "2025-12-18", "close": 32.25, "volume": 1894163.0}, {"date": "2025-12-19", "close": 33.38, "volume": 1376745.0}, {"date": "2025-12-22", "close": 32.67, "volume": 1289343.0}, {"date": "2025-12-23", "close": 32.59, "volume": 1411302.0}, {"date": "2025-12-24", "close": 32.68, "volume": 568562.0}, {"date": "2025-12-26", "close": 31.73, "volume": 660387.0}, {"date": "2025-12-29", "close": 32.51, "volume": 864748.0}, {"date": "2025-12-30", "close": 32.99, "volume": 720522.0}, {"date": "2025-12-31", "close": 31.94, "volume": 1442533.0}, {"date": "2026-01-02", "close": 29.82, "volume": 1782777.0}, {"date": "2026-01-05", "close": 29.7, "volume": 1705853.0}, {"date": "2026-01-06", "close": 30.03, "volume": 1422277.0}, {"date": "2026-01-07", "close": 30.04, "volume": 1264192.0}, {"date": "2026-01-08", "close": 30.06, "volume": 1028006.0}, {"date": "2026-01-09", "close": 30.9, "volume": 887400.0}, {"date": "2026-01-12", "close": 30.81, "volume": 971532.0}, {"date": "2026-01-13", "close": 30.59, "volume": 1122649.0}, {"date": "2026-01-14", "close": 29.55, "volume": 1226705.0}, {"date": "2026-01-15", "close": 29.49, "volume": 804440.0}, {"date": "2026-01-16", "close": 29.25, "volume": 958612.0}, {"date": "2026-01-20", "close": 27.46, "volume": 4069260.0}, {"date": "2026-01-21", "close": 27.3, "volume": 2861297.0}, {"date": "2026-01-22", "close": 30.11, "volume": 2678184.0}, {"date": "2026-01-23", "close": 28.38, "volume": 1622049.0}, {"date": "2026-01-26", "close": 27.5, "volume": 1673909.0}, {"date": "2026-01-27", "close": 27.8, "volume": 1335043.0}, {"date": "2026-01-28", "close": 27.21, "volume": 1370085.0}, {"date": "2026-01-29", "close": 28.13, "volume": 1241995.0}, {"date": "2026-01-30", "close": 28.45, "volume": 1426753.0}, {"date": "2026-02-02", "close": 27.44, "volume": 1149025.0}, {"date": "2026-02-03", "close": 26.72, "volume": 1886937.0}, {"date": "2026-02-04", "close": 26.82, "volume": 1914327.0}, {"date": "2026-02-05", "close": 26.19, "volume": 1223222.0}, {"date": "2026-02-06", "close": 26.85, "volume": 1031189.0}, {"date": "2026-02-09", "close": 26.12, "volume": 1155091.0}, {"date": "2026-02-10", "close": 26.15, "volume": 1513832.0}, {"date": "2026-02-11", "close": 25.8, "volume": 1654484.0}, {"date": "2026-02-12", "close": 27.71, "volume": 1411471.0}, {"date": "2026-02-13", "close": 28.41, "volume": 1074974.0}, {"date": "2026-02-17", "close": 28.24, "volume": 2035203.0}, {"date": "2026-02-18", "close": 27.47, "volume": 1777501.0}, {"date": "2026-02-19", "close": 27.55, "volume": 1123442.0}, {"date": "2026-02-20", "close": 27.17, "volume": 1273293.0}, {"date": "2026-02-23", "close": 25.57, "volume": 2210759.0}, {"date": "2026-02-24", "close": 25.76, "volume": 1842983.0}, {"date": "2026-02-25", "close": 24.79, "volume": 2459672.0}, {"date": "2026-02-26", "close": 22.11, "volume": 12842410.0}, {"date": "2026-02-27", "close": 21.09, "volume": 3751225.0}, {"date": "2026-03-02", "close": 20.12, "volume": 2341982.0}, {"date": "2026-03-03", "close": 20.3, "volume": 3749901.0}, {"date": "2026-03-04", "close": 20.01, "volume": 1950151.0}, {"date": "2026-03-05", "close": 19.89, "volume": 2181854.0}, {"date": "2026-03-06", "close": 19.89, "volume": 1654050.0}, {"date": "2026-03-09", "close": 19.1, "volume": 2235771.0}, {"date": "2026-03-10", "close": 18.06, "volume": 1533534.0}, {"date": "2026-03-11", "close": 17.62, "volume": 2174466.0}, {"date": "2026-03-12", "close": 17.47, "volume": 2656537.0}, {"date": "2026-03-13", "close": 17.21, "volume": 2017060.0}, {"date": "2026-03-16", "close": 16.21, "volume": 3439891.0}, {"date": "2026-03-17", "close": 15.7, "volume": 2618765.0}, {"date": "2026-03-18", "close": 15.16, "volume": 3819813.0}, {"date": "2026-03-19", "close": 15.33, "volume": 3470673.0}, {"date": "2026-03-20", "close": 14.51, "volume": 4209419.0}, {"date": "2026-03-23", "close": 13.69, "volume": 3172050.0}, {"date": "2026-03-24", "close": 13.8, "volume": 2890399.0}, {"date": "2026-03-25", "close": 13.54, "volume": 3053100.0}, {"date": "2026-03-26", "close": 13.01, "volume": 2197518.0}, {"date": "2026-03-27", "close": 13.14, "volume": 2364602.0}, {"date": "2026-03-30", "close": 13.2, "volume": 2574996.0}, {"date": "2026-03-31", "close": 14.12, "volume": 2980555.0}, {"date": "2026-04-01", "close": 13.4, "volume": 2983632.0}, {"date": "2026-04-02", "close": 12.59, "volume": 3447487.0}, {"date": "2026-04-06", "close": 13.11, "volume": 2164056.0}, {"date": "2026-04-07", "close": 13.55, "volume": 3127398.0}, {"date": "2026-04-08", "close": 12.77, "volume": 3334804.0}, {"date": "2026-04-09", "close": 12.99, "volume": 2280716.0}, {"date": "2026-04-10", "close": 13.04, "volume": 2271235.0}, {"date": "2026-04-13", "close": 12.75, "volume": 1640146.0}, {"date": "2026-04-14", "close": 12.75, "volume": 1744797.0}, {"date": "2026-04-15", "close": 12.26, "volume": 2708325.0}, {"date": "2026-04-16", "close": 12.47, "volume": 2332488.0}, {"date": "2026-04-17", "close": 12.29, "volume": 2341193.0}, {"date": "2026-04-20", "close": 12.8, "volume": 2781397.0}, {"date": "2026-04-21", "close": 13.13, "volume": 2461252.0}, {"date": "2026-04-22", "close": 12.5, "volume": 2349206.0}, {"date": "2026-04-23", "close": 12.73, "volume": 2136564.0}, {"date": "2026-04-24", "close": 12.64, "volume": 1854151.0}, {"date": "2026-04-27", "close": 13.17, "volume": 2786550.0}, {"date": "2026-04-28", "close": 12.96, "volume": 2445214.0}, {"date": "2026-04-29", "close": 12.1, "volume": 4582407.0}, {"date": "2026-04-30", "close": 13.65, "volume": 4168088.0}, {"date": "2026-05-01", "close": 14.18, "volume": 3218188.0}, {"date": "2026-05-04", "close": 13.0, "volume": 3185666.0}, {"date": "2026-05-05", "close": 12.8, "volume": 3678816.0}, {"date": "2026-05-06", "close": 12.0, "volume": 5202080.0}, {"date": "2026-05-07", "close": 9.52, "volume": 19560670.0}, {"date": "2026-05-08", "close": 8.94, "volume": 6525701.0}, {"date": "2026-05-11", "close": 8.74, "volume": 5284728.0}, {"date": "2026-05-12", "close": 8.65, "volume": 3791287.0}, {"date": "2026-05-13", "close": 8.33, "volume": 4268842.0}, {"date": "2026-05-14", "close": 8.51, "volume": 3177434.0}, {"date": "2026-05-15", "close": 8.48, "volume": 4427230.0}, {"date": "2026-05-18", "close": 8.28, "volume": 4203980.0}, {"date": "2026-05-19", "close": 9.17, "volume": 4306039.0}, {"date": "2026-05-20", "close": 9.43, "volume": 3500409.0}, {"date": "2026-05-21", "close": 9.24, "volume": 3112780.0}, {"date": "2026-05-22", "close": 10.13, "volume": 2997000.0}, {"date": "2026-05-26", "close": 9.87, "volume": 3630001.0}, {"date": "2026-05-27", "close": 10.19, "volume": 2024324.0}, {"date": "2026-05-28", "close": 10.45, "volume": 2087569.0}, {"date": "2026-05-29", "close": 10.01, "volume": 2442473.0}, {"date": "2026-06-01", "close": 10.07, "volume": 3095597.0}, {"date": "2026-06-02", "close": 9.8, "volume": 2612922.0}, {"date": "2026-06-03", "close": 9.87, "volume": 1996856.0}, {"date": "2026-06-04", "close": 9.83, "volume": 1647940.0}, {"date": "2026-06-05", "close": 10.04, "volume": 2066821.0}, {"date": "2026-06-08", "close": 10.06, "volume": 1970371.0}, {"date": "2026-06-09", "close": 10.48, "volume": 2324838.0}, {"date": "2026-06-10", "close": 10.54, "volume": 1998296.0}, {"date": "2026-06-11", "close": 11.0, "volume": 1959928.0}, {"date": "2026-06-12", "close": 10.6, "volume": 1845367.0}, {"date": "2026-06-15", "close": 10.61, "volume": 1807043.0}, {"date": "2026-06-16", "close": 10.7, "volume": 1891223.0}, {"date": "2026-06-17", "close": 10.85, "volume": 2606270.0}, {"date": "2026-06-18", "close": 10.41, "volume": 8832235.0}, {"date": "2026-06-22", "close": 10.08, "volume": 3836622.0}, {"date": "2026-06-23", "close": 10.68, "volume": 2276616.0}, {"date": "2026-06-24", "close": 11.11, "volume": 1989872.0}, {"date": "2026-06-25", "close": 10.68, "volume": 2580982.0}, {"date": "2026-06-26", "close": 11.19, "volume": 4682285.0}, {"date": "2026-06-29", "close": 11.3, "volume": 1781487.0}, {"date": "2026-06-30", "close": 11.63, "volume": 1831577.0}, {"date": "2026-07-01", "close": 12.31, "volume": 1725325.0}, {"date": "2026-07-02", "close": 12.76, "volume": 2052673.0}, {"date": "2026-07-06", "close": 12.84, "volume": 1621439.0}, {"date": "2026-07-07", "close": 13.15, "volume": 1809099.0}, {"date": "2026-07-08", "close": 12.32, "volume": 1724437.0}, {"date": "2026-07-09", "close": 12.96, "volume": 1580804.0}, {"date": "2026-07-10", "close": 12.95, "volume": 1157813.0}, {"date": "2026-07-13", "close": 12.78, "volume": 1374384.0}, {"date": "2026-07-14", "close": 13.11, "volume": 1251137.0}, {"date": "2026-07-15", "close": 13.59, "volume": 1571907.0}, {"date": "2026-07-16", "close": 13.18, "volume": 1766740.0}, {"date": "2026-07-17", "close": 13.55, "volume": 1374891.0}, {"date": "2026-07-20", "close": 13.76, "volume": 1255087.0}, {"date": "2026-07-21", "close": 13.11, "volume": 1868444.0}, {"date": "2026-07-22", "close": 13.13, "volume": 2236929.0}, {"date": "2026-07-23", "close": 12.75, "volume": 1423278.0}, {"date": "2026-07-24", "close": 13.02, "volume": 1314411.0}], "refreshing": true}