{"ticker": "WLDN", "overview": {"cik": "1370450", "ticker": "WLDN", "name": "Willdan Group, Inc.", "industry": "Services-Engineering Services", "country": "United States", "sic": "8711", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001395188-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009225", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001395188-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092196", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-092028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003130", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001104659-26-078320", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001640436-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001518288-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001895686-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001701806-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001640413-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001395188-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001104659-26-075795", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003601", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001270606-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001270606-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004548", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004489", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057350", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057151", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048632", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048623", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048621", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 5482127.390000001, "net": -5482127.390000001, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-08"}, "metrics": {"ticker": "WLDN", "has_prices": true, "as_of": "2026-07-24", "last": 72.63, "prev_close": 73.35, "change": -0.7199999999999989, "change_pct": -0.009815950920245384, "session_volume": 181976.0, "vwap_5": 73.17860488622688, "vwap_20": 75.86350415371611, "vwap_60": 85.4578995158245, "vwap_250": 95.83601379087453, "high_52w": 134.94, "low_52w": 66.91, "avg_volume_20": 319581.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001395188-26-000008", "src": "INSIDERS", "ticker": "WLDN", "cik": "1370450", "company": "Willdan Group, Inc.", "company_raw": "Willdan Group, Inc.", "who": "Thomas Donald Brisbin", "who_key": "Brisbin Thomas Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 303285.41, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Board member offloads $303K of WLDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1395188/000139518826000008/0001395188-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001395188-26-000006", "src": "INSIDERS", "ticker": "WLDN", "cik": "1370450", "company": "Willdan Group, Inc.", "company_raw": "Willdan Group, Inc.", "who": "Thomas Donald Brisbin", "who_key": "Brisbin Thomas Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5178841.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director sells $5.2M of WLDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1395188/000139518826000006/0001395188-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "13DG-0002012383-26-003130", "src": "13DG", "ticker": "WLDN", "cik": "1370450", "company": "Willdan Group, Inc.", "company_raw": "Willdan Group, 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": "Services-Engineering Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in WLDN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003130-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000919574-26-003601", "src": "13DG", "ticker": "WLDN", "cik": "1370450", "company": "Willdan Group, Inc.", "company_raw": "Willdan Group, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 8.9% passive stake in WLDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003601-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0000102909-26-002615", "src": "13DG", "ticker": "WLDN", "cik": "1370450", "company": "Willdan Group, Inc.", "company_raw": "Willdan Group, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WLDN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002615-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003130", "src": "13DG", "ticker": "WLDN", "cik": "1370450", "company": "Willdan Group, Inc.", "company_raw": "Willdan Group, 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": "Services-Engineering Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in WLDN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003130-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000919574-26-003601", "src": "13DG", "ticker": "WLDN", "cik": "1370450", "company": "Willdan Group, Inc.", "company_raw": "Willdan Group, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 8.9% passive stake in WLDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003601-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0000102909-26-002615", "src": "13DG", "ticker": "WLDN", "cik": "1370450", "company": "Willdan Group, Inc.", "company_raw": "Willdan Group, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WLDN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002615-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Willdan Group, Inc. - Common Stock", "new_value": "Willdan Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001370450", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001370450", "applied": 1, "detected_at": "2026-10-28T17:06:57.528536"}]}, "key_people": [{"who": "Thomas Donald Brisbin", "who_key": "Brisbin Thomas Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5482127.390000001, "net": -5482127.390000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303285.41, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1395188/000139518826000008/0001395188-26-000008-index.htm"}, {"action": "SELL", "amount": 5178841.98, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1395188/000139518826000006/0001395188-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 303285.41, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1395188/000139518826000008/0001395188-26-000008-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -5178841.98}, {"date": "2026-09-08", "net": -303285.41}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001395188-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009225", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001395188-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092196", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-092028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003130", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001104659-26-078320", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001640436-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001518288-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001895686-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001701806-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001640413-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001395188-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001104659-26-075795", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003601", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001270606-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001270606-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004548", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004489", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057350", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057151", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048632", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048623", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048621", "price_sensitive": false}], "performance": {"ticker": "WLDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 38.96, "volume": 21763.0}, {"date": "2021-07-28", "close": 39.87, "volume": 19066.0}, {"date": "2021-07-29", "close": 40.22, "volume": 18836.0}, {"date": "2021-07-30", "close": 41.25, "volume": 26619.0}, {"date": "2021-08-02", "close": 42.04, "volume": 44044.0}, {"date": "2021-08-03", "close": 40.49, "volume": 35981.0}, {"date": "2021-08-04", "close": 39.49, "volume": 50435.0}, {"date": "2021-08-05", "close": 39.7, "volume": 45649.0}, {"date": "2021-08-06", "close": 36.14, "volume": 85152.0}, {"date": "2021-08-09", "close": 37.71, "volume": 43207.0}, {"date": "2021-08-10", "close": 38.43, "volume": 23471.0}, {"date": "2021-08-11", "close": 38.68, "volume": 31461.0}, {"date": "2021-08-12", "close": 38.73, "volume": 36151.0}, {"date": "2021-08-13", "close": 37.03, "volume": 28115.0}, {"date": "2021-08-16", "close": 36.87, "volume": 42251.0}, {"date": "2021-08-17", "close": 36.56, "volume": 52009.0}, {"date": "2021-08-18", "close": 36.59, "volume": 32109.0}, {"date": "2021-08-19", "close": 36.71, "volume": 46243.0}, {"date": "2021-08-20", "close": 37.07, "volume": 90324.0}, {"date": "2021-08-23", "close": 37.32, "volume": 26141.0}, {"date": "2021-08-24", "close": 37.02, "volume": 25792.0}, {"date": "2021-08-25", "close": 36.74, "volume": 25955.0}, {"date": "2021-08-26", "close": 36.24, "volume": 25521.0}, {"date": "2021-08-27", "close": 37.83, "volume": 30633.0}, {"date": "2021-08-30", "close": 37.5, "volume": 42392.0}, {"date": "2021-08-31", "close": 37.81, "volume": 35554.0}, {"date": "2021-09-01", "close": 38.95, "volume": 68851.0}, {"date": "2021-09-02", "close": 38.72, "volume": 85057.0}, {"date": "2021-09-03", "close": 38.67, "volume": 29028.0}, {"date": "2021-09-07", "close": 38.53, "volume": 39137.0}, {"date": "2021-09-08", "close": 38.36, "volume": 89359.0}, {"date": "2021-09-09", "close": 38.2, "volume": 21909.0}, {"date": "2021-09-10", "close": 38.2, "volume": 48740.0}, {"date": "2021-09-13", "close": 38.24, "volume": 29570.0}, {"date": "2021-09-14", "close": 35.89, "volume": 88037.0}, {"date": "2021-09-15", "close": 34.38, "volume": 58428.0}, {"date": "2021-09-16", "close": 32.84, "volume": 47526.0}, {"date": "2021-09-17", "close": 35.1, "volume": 279201.0}, {"date": "2021-09-20", "close": 35.48, "volume": 50932.0}, {"date": "2021-09-21", "close": 33.44, "volume": 47407.0}, {"date": "2021-09-22", "close": 32.5, "volume": 45320.0}, {"date": "2021-09-23", "close": 33.77, "volume": 36577.0}, {"date": "2021-09-24", "close": 33.48, "volume": 33947.0}, {"date": "2021-09-27", "close": 33.83, "volume": 25111.0}, {"date": "2021-09-28", "close": 32.98, "volume": 62433.0}, {"date": "2021-09-29", "close": 35.07, "volume": 157916.0}, {"date": "2021-09-30", "close": 35.59, "volume": 62008.0}, {"date": "2021-10-01", "close": 34.31, "volume": 55001.0}, {"date": "2021-10-04", "close": 32.85, "volume": 45739.0}, {"date": "2021-10-05", "close": 33.18, "volume": 23115.0}, {"date": "2021-10-06", "close": 33.01, "volume": 38378.0}, {"date": "2021-10-07", "close": 33.25, "volume": 17448.0}, {"date": "2021-10-08", "close": 33.18, "volume": 18241.0}, {"date": "2021-10-11", "close": 33.41, "volume": 56442.0}, {"date": "2021-10-12", "close": 33.68, "volume": 50165.0}, {"date": "2021-10-13", "close": 34.04, "volume": 16257.0}, {"date": "2021-10-14", "close": 34.08, "volume": 21741.0}, {"date": "2021-10-15", "close": 33.62, "volume": 39302.0}, {"date": "2021-10-18", "close": 32.53, "volume": 34386.0}, {"date": "2021-10-19", "close": 32.31, "volume": 12824.0}, {"date": "2021-10-20", "close": 33.05, "volume": 24565.0}, {"date": "2021-10-21", "close": 33.52, "volume": 34374.0}, {"date": "2021-10-22", "close": 33.59, "volume": 25103.0}, {"date": "2021-10-25", "close": 34.94, "volume": 32054.0}, {"date": "2021-10-26", "close": 33.94, "volume": 227929.0}, {"date": "2021-10-27", "close": 32.72, "volume": 13421.0}, {"date": "2021-10-28", "close": 33.04, "volume": 18473.0}, {"date": "2021-10-29", "close": 33.43, "volume": 30333.0}, {"date": "2021-11-01", "close": 35.57, "volume": 30496.0}, {"date": "2021-11-02", "close": 37.04, "volume": 86103.0}, {"date": "2021-11-03", "close": 37.07, "volume": 27563.0}, {"date": "2021-11-04", "close": 36.93, "volume": 41775.0}, {"date": "2021-11-05", "close": 37.31, "volume": 88384.0}, {"date": "2021-11-08", "close": 41.49, "volume": 78038.0}, {"date": "2021-11-09", "close": 39.52, "volume": 53313.0}, {"date": "2021-11-10", "close": 40.62, "volume": 37086.0}, {"date": "2021-11-11", "close": 41.2, "volume": 28471.0}, {"date": "2021-11-12", "close": 41.0, "volume": 46206.0}, {"date": "2021-11-15", "close": 40.97, "volume": 25763.0}, {"date": "2021-11-16", "close": 41.0, "volume": 35619.0}, {"date": "2021-11-17", "close": 41.58, "volume": 39067.0}, {"date": "2021-11-18", "close": 41.38, "volume": 40619.0}, {"date": "2021-11-19", "close": 41.64, "volume": 22239.0}, {"date": "2021-11-22", "close": 41.36, "volume": 26956.0}, {"date": "2021-11-23", "close": 41.5, "volume": 43569.0}, {"date": "2021-11-24", "close": 42.17, "volume": 44189.0}, {"date": "2021-11-26", "close": 40.83, "volume": 31042.0}, {"date": "2021-11-29", "close": 40.5, "volume": 48733.0}, {"date": "2021-11-30", "close": 40.01, "volume": 70580.0}, {"date": "2021-12-01", "close": 39.28, "volume": 35156.0}, {"date": "2021-12-02", "close": 39.44, "volume": 35436.0}, {"date": "2021-12-03", "close": 39.23, "volume": 30955.0}, {"date": "2021-12-06", "close": 39.71, "volume": 29513.0}, {"date": "2021-12-07", "close": 41.59, "volume": 42270.0}, {"date": "2021-12-08", "close": 42.29, "volume": 25689.0}, {"date": "2021-12-09", "close": 41.84, "volume": 46138.0}, {"date": "2021-12-10", "close": 42.1, "volume": 54584.0}, {"date": "2021-12-13", "close": 42.01, "volume": 79029.0}, {"date": "2021-12-14", "close": 41.83, "volume": 100062.0}, {"date": "2021-12-15", "close": 41.0, "volume": 90193.0}, {"date": "2021-12-16", "close": 41.03, "volume": 56462.0}, {"date": "2021-12-17", "close": 41.12, "volume": 151563.0}, {"date": "2021-12-20", "close": 38.6, "volume": 143970.0}, {"date": "2021-12-21", "close": 36.92, "volume": 57712.0}, {"date": "2021-12-22", "close": 35.87, "volume": 125481.0}, {"date": "2021-12-23", "close": 32.08, "volume": 582807.0}, {"date": "2021-12-27", "close": 31.51, "volume": 240753.0}, {"date": "2021-12-28", "close": 31.44, "volume": 227947.0}, {"date": "2021-12-29", "close": 32.8, "volume": 374344.0}, {"date": "2021-12-30", "close": 35.87, "volume": 1249445.0}, {"date": "2021-12-31", "close": 35.2, "volume": 107762.0}, {"date": "2022-01-03", "close": 34.63, "volume": 241095.0}, {"date": "2022-01-04", "close": 32.66, "volume": 124017.0}, {"date": "2022-01-05", "close": 31.98, "volume": 125323.0}, {"date": "2022-01-06", "close": 31.56, "volume": 100661.0}, {"date": "2022-01-07", "close": 31.83, "volume": 50027.0}, {"date": "2022-01-10", "close": 31.44, "volume": 41411.0}, {"date": "2022-01-11", "close": 31.39, "volume": 40434.0}, {"date": "2022-01-12", "close": 31.25, "volume": 62278.0}, {"date": "2022-01-13", "close": 31.5, "volume": 41180.0}, {"date": "2022-01-14", "close": 31.57, "volume": 33793.0}, {"date": "2022-01-18", "close": 31.5, "volume": 65341.0}, {"date": "2022-01-19", "close": 31.0, "volume": 90798.0}, {"date": "2022-01-20", "close": 30.74, "volume": 83710.0}, {"date": "2022-01-21", "close": 30.75, "volume": 103260.0}, {"date": "2022-01-24", "close": 31.94, "volume": 153907.0}, {"date": "2022-01-25", "close": 32.64, "volume": 149308.0}, {"date": "2022-01-26", "close": 32.36, "volume": 75215.0}, {"date": "2022-01-27", "close": 32.19, "volume": 91223.0}, {"date": "2022-01-28", "close": 31.32, "volume": 96094.0}, {"date": "2022-01-31", "close": 31.46, "volume": 526283.0}, {"date": "2022-02-01", "close": 31.12, "volume": 77654.0}, {"date": "2022-02-02", "close": 30.25, "volume": 87754.0}, {"date": "2022-02-03", "close": 29.68, "volume": 74911.0}, {"date": "2022-02-04", "close": 29.85, "volume": 52319.0}, {"date": "2022-02-07", "close": 30.23, "volume": 36970.0}, {"date": "2022-02-08", "close": 30.22, "volume": 38531.0}, {"date": "2022-02-09", "close": 31.02, "volume": 49301.0}, {"date": "2022-02-10", "close": 30.72, "volume": 62530.0}, {"date": "2022-02-11", "close": 30.55, "volume": 71329.0}, {"date": "2022-02-14", "close": 30.7, "volume": 33056.0}, {"date": "2022-02-15", "close": 31.34, "volume": 40926.0}, {"date": "2022-02-16", "close": 31.47, "volume": 35680.0}, {"date": "2022-02-17", "close": 31.32, "volume": 23903.0}, {"date": "2022-02-18", "close": 30.86, "volume": 25191.0}, {"date": "2022-02-22", "close": 29.64, "volume": 30051.0}, {"date": "2022-02-23", "close": 29.01, "volume": 22900.0}, {"date": "2022-02-24", "close": 30.2, "volume": 30398.0}, {"date": "2022-02-25", "close": 31.12, "volume": 32351.0}, {"date": "2022-02-28", "close": 32.3, "volume": 48676.0}, {"date": "2022-03-01", "close": 31.61, "volume": 56907.0}, {"date": "2022-03-02", "close": 32.58, "volume": 28865.0}, {"date": "2022-03-03", "close": 33.21, "volume": 20054.0}, {"date": "2022-03-04", "close": 33.6, "volume": 39085.0}, {"date": "2022-03-07", "close": 32.95, "volume": 58942.0}, {"date": "2022-03-08", "close": 32.55, "volume": 32403.0}, {"date": "2022-03-09", "close": 33.05, "volume": 30267.0}, {"date": "2022-03-10", "close": 31.61, "volume": 46424.0}, {"date": "2022-03-11", "close": 28.5, "volume": 99792.0}, {"date": "2022-03-14", "close": 31.03, "volume": 142286.0}, {"date": "2022-03-15", "close": 26.7, "volume": 306482.0}, {"date": "2022-03-16", "close": 26.83, "volume": 83294.0}, {"date": "2022-03-17", "close": 29.2, "volume": 99744.0}, {"date": "2022-03-18", "close": 30.72, "volume": 259894.0}, {"date": "2022-03-21", "close": 29.51, "volume": 28375.0}, {"date": "2022-03-22", "close": 30.13, "volume": 41667.0}, {"date": "2022-03-23", "close": 31.05, "volume": 91174.0}, {"date": "2022-03-24", "close": 32.06, "volume": 47674.0}, {"date": "2022-03-25", "close": 31.05, "volume": 26704.0}, {"date": "2022-03-28", "close": 30.84, "volume": 31101.0}, {"date": "2022-03-29", "close": 31.37, "volume": 62692.0}, {"date": "2022-03-30", "close": 31.66, "volume": 30749.0}, {"date": "2022-03-31", "close": 30.69, "volume": 45812.0}, {"date": "2022-04-01", "close": 31.41, "volume": 45840.0}, {"date": "2022-04-04", "close": 32.56, "volume": 67910.0}, {"date": "2022-04-05", "close": 30.76, "volume": 21064.0}, {"date": "2022-04-06", "close": 30.04, "volume": 18086.0}, {"date": "2022-04-07", "close": 29.24, "volume": 15925.0}, {"date": "2022-04-08", "close": 29.01, "volume": 25315.0}, {"date": "2022-04-11", "close": 28.58, "volume": 17642.0}, {"date": "2022-04-12", "close": 28.05, "volume": 23989.0}, {"date": "2022-04-13", "close": 28.86, "volume": 25294.0}, {"date": "2022-04-14", "close": 28.16, "volume": 23307.0}, {"date": "2022-04-18", "close": 27.48, "volume": 12966.0}, {"date": "2022-04-19", "close": 28.41, "volume": 31982.0}, {"date": "2022-04-20", "close": 29.14, "volume": 30651.0}, {"date": "2022-04-21", "close": 29.17, "volume": 43315.0}, {"date": "2022-04-22", "close": 28.52, "volume": 52248.0}, {"date": "2022-04-25", "close": 28.51, "volume": 38298.0}, {"date": "2022-04-26", "close": 27.87, "volume": 41978.0}, {"date": "2022-04-27", "close": 26.42, "volume": 23970.0}, {"date": "2022-04-28", "close": 27.56, "volume": 47771.0}, {"date": "2022-04-29", "close": 26.88, "volume": 29894.0}, {"date": "2022-05-02", "close": 27.43, "volume": 23221.0}, {"date": "2022-05-03", "close": 27.88, "volume": 35897.0}, {"date": "2022-05-04", "close": 29.58, "volume": 30595.0}, {"date": "2022-05-05", "close": 27.78, "volume": 34276.0}, {"date": "2022-05-06", "close": 26.88, "volume": 105958.0}, {"date": "2022-05-09", "close": 26.4, "volume": 66999.0}, {"date": "2022-05-10", "close": 25.81, "volume": 71571.0}, {"date": "2022-05-11", "close": 24.13, "volume": 37701.0}, {"date": "2022-05-12", "close": 25.18, "volume": 34978.0}, {"date": "2022-05-13", "close": 25.78, "volume": 27919.0}, {"date": "2022-05-16", "close": 26.52, "volume": 32873.0}, {"date": "2022-05-17", "close": 27.59, "volume": 36725.0}, {"date": "2022-05-18", "close": 27.01, "volume": 36633.0}, {"date": "2022-05-19", "close": 26.52, "volume": 95790.0}, {"date": "2022-05-20", "close": 25.6, "volume": 31595.0}, {"date": "2022-05-23", "close": 27.31, "volume": 57155.0}, {"date": "2022-05-24", "close": 26.8, "volume": 30109.0}, {"date": "2022-05-25", "close": 26.69, "volume": 58802.0}, {"date": "2022-05-26", "close": 26.54, "volume": 23003.0}, {"date": "2022-05-27", "close": 27.37, "volume": 22683.0}, {"date": "2022-05-31", "close": 26.64, "volume": 53384.0}, {"date": "2022-06-01", "close": 26.96, "volume": 29043.0}, {"date": "2022-06-02", "close": 27.4, "volume": 17533.0}, {"date": "2022-06-03", "close": 26.62, "volume": 15359.0}, {"date": "2022-06-06", "close": 26.87, "volume": 36149.0}, {"date": "2022-06-07", "close": 27.54, "volume": 22293.0}, {"date": "2022-06-08", "close": 26.31, "volume": 56720.0}, {"date": "2022-06-09", "close": 27.04, "volume": 30438.0}, {"date": "2022-06-10", "close": 27.58, "volume": 49844.0}, {"date": "2022-06-13", "close": 24.61, "volume": 35043.0}, {"date": "2022-06-14", "close": 24.21, "volume": 16713.0}, {"date": "2022-06-15", "close": 24.61, "volume": 23457.0}, {"date": "2022-06-16", "close": 23.28, "volume": 26508.0}, {"date": "2022-06-17", "close": 23.93, "volume": 49963.0}, {"date": "2022-06-21", "close": 25.67, "volume": 36473.0}, {"date": "2022-06-22", "close": 27.25, "volume": 54157.0}, {"date": "2022-06-23", "close": 27.7, "volume": 27871.0}, {"date": "2022-06-24", "close": 28.15, "volume": 241752.0}, {"date": "2022-06-27", "close": 28.75, "volume": 32167.0}, {"date": "2022-06-28", "close": 27.68, "volume": 38689.0}, {"date": "2022-06-29", "close": 26.9, "volume": 55286.0}, {"date": "2022-06-30", "close": 27.58, "volume": 38794.0}, {"date": "2022-07-01", "close": 26.16, "volume": 27861.0}, {"date": "2022-07-05", "close": 25.64, "volume": 21192.0}, {"date": "2022-07-06", "close": 27.65, "volume": 38310.0}, {"date": "2022-07-07", "close": 28.53, "volume": 51568.0}, {"date": "2022-07-08", "close": 28.11, "volume": 76150.0}, {"date": "2022-07-11", "close": 27.55, "volume": 42464.0}, {"date": "2022-07-12", "close": 25.69, "volume": 35756.0}, {"date": "2022-07-13", "close": 25.82, "volume": 43795.0}, {"date": "2022-07-14", "close": 25.71, "volume": 32850.0}, {"date": "2022-07-15", "close": 25.65, "volume": 23071.0}, {"date": "2022-07-18", "close": 25.05, "volume": 23372.0}, {"date": "2022-07-19", "close": 26.07, "volume": 21499.0}, {"date": "2022-07-20", "close": 25.87, "volume": 28675.0}, {"date": "2022-07-21", "close": 25.58, "volume": 11403.0}, {"date": "2022-07-22", "close": 24.42, "volume": 41858.0}, {"date": "2022-07-25", "close": 24.71, "volume": 30017.0}, {"date": "2022-07-26", "close": 24.27, "volume": 31149.0}, {"date": "2022-07-27", "close": 25.71, "volume": 58568.0}, {"date": "2022-07-28", "close": 26.12, "volume": 34642.0}, {"date": "2022-07-29", "close": 27.21, "volume": 27553.0}, {"date": "2022-08-01", "close": 27.51, "volume": 29344.0}, {"date": "2022-08-02", "close": 27.93, "volume": 40788.0}, {"date": "2022-08-03", "close": 28.53, "volume": 27995.0}, {"date": "2022-08-04", "close": 29.39, "volume": 51821.0}, {"date": "2022-08-05", "close": 27.5, "volume": 36505.0}, {"date": "2022-08-08", "close": 28.03, "volume": 48591.0}, {"date": "2022-08-09", "close": 27.5, "volume": 46250.0}, {"date": "2022-08-10", "close": 27.89, "volume": 62449.0}, {"date": "2022-08-11", "close": 28.1, "volume": 26565.0}, {"date": "2022-08-12", "close": 28.6, "volume": 57041.0}, {"date": "2022-08-15", "close": 28.23, "volume": 25899.0}, {"date": "2022-08-16", "close": 28.0, "volume": 47710.0}, {"date": "2022-08-17", "close": 28.24, "volume": 30695.0}, {"date": "2022-08-18", "close": 28.37, "volume": 28425.0}, {"date": "2022-08-19", "close": 27.65, "volume": 34295.0}, {"date": "2022-08-22", "close": 26.54, "volume": 36320.0}, {"date": "2022-08-23", "close": 26.52, "volume": 27928.0}, {"date": "2022-08-24", "close": 26.71, "volume": 44156.0}, {"date": "2022-08-25", "close": 27.02, "volume": 18284.0}, {"date": "2022-08-26", "close": 25.45, "volume": 24563.0}, {"date": "2022-08-29", "close": 24.7, "volume": 18045.0}, {"date": "2022-08-30", "close": 23.56, "volume": 21286.0}, {"date": "2022-08-31", "close": 22.76, "volume": 41288.0}, {"date": "2022-09-01", "close": 22.4, "volume": 60771.0}, {"date": "2022-09-02", "close": 21.65, "volume": 16628.0}, {"date": "2022-09-06", "close": 21.19, "volume": 19291.0}, {"date": "2022-09-07", "close": 21.26, "volume": 44807.0}, {"date": "2022-09-08", "close": 20.23, "volume": 30372.0}, {"date": "2022-09-09", "close": 20.76, "volume": 74684.0}, {"date": "2022-09-12", "close": 20.9, "volume": 61925.0}, {"date": "2022-09-13", "close": 19.16, "volume": 54503.0}, {"date": "2022-09-14", "close": 18.15, "volume": 46426.0}, {"date": "2022-09-15", "close": 17.79, "volume": 61435.0}, {"date": "2022-09-16", "close": 17.97, "volume": 245201.0}, {"date": "2022-09-19", "close": 18.04, "volume": 58872.0}, {"date": "2022-09-20", "close": 17.6, "volume": 61839.0}, {"date": "2022-09-21", "close": 17.38, "volume": 54220.0}, {"date": "2022-09-22", "close": 16.98, "volume": 105331.0}, {"date": "2022-09-23", "close": 16.52, "volume": 37384.0}, {"date": "2022-09-26", "close": 16.02, "volume": 64256.0}, {"date": "2022-09-27", "close": 15.69, "volume": 42546.0}, {"date": "2022-09-28", "close": 15.57, "volume": 64500.0}, {"date": "2022-09-29", "close": 14.9, "volume": 75441.0}, {"date": "2022-09-30", "close": 14.81, "volume": 43448.0}, {"date": "2022-10-03", "close": 15.07, "volume": 105646.0}, {"date": "2022-10-04", "close": 15.23, "volume": 97119.0}, {"date": "2022-10-05", "close": 14.55, "volume": 49748.0}, {"date": "2022-10-06", "close": 14.2, "volume": 59515.0}, {"date": "2022-10-07", "close": 13.34, "volume": 72618.0}, {"date": "2022-10-10", "close": 13.35, "volume": 66961.0}, {"date": "2022-10-11", "close": 13.21, "volume": 72773.0}, {"date": "2022-10-12", "close": 12.76, "volume": 119014.0}, {"date": "2022-10-13", "close": 11.63, "volume": 57647.0}, {"date": "2022-10-14", "close": 11.59, "volume": 86071.0}, {"date": "2022-10-17", "close": 12.5, "volume": 87325.0}, {"date": "2022-10-18", "close": 12.4, "volume": 65395.0}, {"date": "2022-10-19", "close": 12.35, "volume": 68663.0}, {"date": "2022-10-20", "close": 12.75, "volume": 85117.0}, {"date": "2022-10-21", "close": 13.11, "volume": 33822.0}, {"date": "2022-10-24", "close": 12.81, "volume": 39225.0}, {"date": "2022-10-25", "close": 13.68, "volume": 31630.0}, {"date": "2022-10-26", "close": 13.675, "volume": 31108.0}, {"date": "2022-10-27", "close": 13.65, "volume": 16060.0}, {"date": "2022-10-28", "close": 14.26, "volume": 28563.0}, {"date": "2022-10-31", "close": 13.82, "volume": 71971.0}, {"date": "2022-11-01", "close": 13.95, "volume": 27779.0}, {"date": "2022-11-02", "close": 13.13, "volume": 38107.0}, {"date": "2022-11-03", "close": 12.97, "volume": 26217.0}, {"date": "2022-11-04", "close": 16.77, "volume": 100364.0}, {"date": "2022-11-07", "close": 16.48, "volume": 52441.0}, {"date": "2022-11-08", "close": 16.5, "volume": 38684.0}, {"date": "2022-11-09", "close": 15.96, "volume": 28370.0}, {"date": "2022-11-10", "close": 16.38, "volume": 72862.0}, {"date": "2022-11-11", "close": 16.18, "volume": 41602.0}, {"date": "2022-11-14", "close": 16.39, "volume": 64586.0}, {"date": "2022-11-15", "close": 17.17, "volume": 63068.0}, {"date": "2022-11-16", "close": 16.7, "volume": 36103.0}, {"date": "2022-11-17", "close": 16.31, "volume": 33862.0}, {"date": "2022-11-18", "close": 16.27, "volume": 31617.0}, {"date": "2022-11-21", "close": 16.13, "volume": 27778.0}, {"date": "2022-11-22", "close": 16.31, "volume": 24071.0}, {"date": "2022-11-23", "close": 16.28, "volume": 18471.0}, {"date": "2022-11-25", "close": 16.27, "volume": 13124.0}, {"date": "2022-11-28", "close": 16.83, "volume": 34226.0}, {"date": "2022-11-29", "close": 17.21, "volume": 54458.0}, {"date": "2022-11-30", "close": 17.54, "volume": 290726.0}, {"date": "2022-12-01", "close": 16.09, "volume": 32848.0}, {"date": "2022-12-02", "close": 15.83, "volume": 22585.0}, {"date": "2022-12-05", "close": 15.88, "volume": 25341.0}, {"date": "2022-12-06", "close": 15.72, "volume": 42749.0}, {"date": "2022-12-07", "close": 15.1, "volume": 29767.0}, {"date": "2022-12-08", "close": 15.23, "volume": 39811.0}, {"date": "2022-12-09", "close": 14.76, "volume": 20795.0}, {"date": "2022-12-12", "close": 15.3, "volume": 79979.0}, {"date": "2022-12-13", "close": 16.28, "volume": 123852.0}, {"date": "2022-12-14", "close": 16.65, "volume": 89348.0}, {"date": "2022-12-15", "close": 17.35, "volume": 48513.0}, {"date": "2022-12-16", "close": 18.4, "volume": 154335.0}, {"date": "2022-12-19", "close": 17.7, "volume": 49107.0}, {"date": "2022-12-20", "close": 17.93, "volume": 37768.0}, {"date": "2022-12-21", "close": 18.17, "volume": 93279.0}, {"date": "2022-12-22", "close": 17.84, "volume": 45339.0}, {"date": "2022-12-23", "close": 17.09, "volume": 9624.0}, {"date": "2022-12-27", "close": 17.91, "volume": 51734.0}, {"date": "2022-12-28", "close": 17.8, "volume": 35640.0}, {"date": "2022-12-29", "close": 17.83, "volume": 16888.0}, {"date": "2022-12-30", "close": 17.85, "volume": 17056.0}, {"date": "2023-01-03", "close": 17.84, "volume": 24487.0}, {"date": "2023-01-04", "close": 18.06, "volume": 17307.0}, {"date": "2023-01-05", "close": 17.94, "volume": 20216.0}, {"date": "2023-01-06", "close": 18.12, "volume": 23732.0}, {"date": "2023-01-09", "close": 17.86, "volume": 20804.0}, {"date": "2023-01-10", "close": 18.18, "volume": 35387.0}, {"date": "2023-01-11", "close": 18.4, "volume": 41694.0}, {"date": "2023-01-12", "close": 18.5, "volume": 16742.0}, {"date": "2023-01-13", "close": 19.32, "volume": 16256.0}, {"date": "2023-01-17", "close": 18.78, "volume": 30403.0}, {"date": "2023-01-18", "close": 17.86, "volume": 40573.0}, {"date": "2023-01-19", "close": 17.27, "volume": 33196.0}, {"date": "2023-01-20", "close": 17.38, "volume": 56748.0}, {"date": "2023-01-23", "close": 17.44, "volume": 44483.0}, {"date": "2023-01-24", "close": 18.54, "volume": 61957.0}, {"date": "2023-01-25", "close": 18.1, "volume": 97429.0}, {"date": "2023-01-26", "close": 18.99, "volume": 98404.0}, {"date": "2023-01-27", "close": 18.96, "volume": 64453.0}, {"date": "2023-01-30", "close": 18.73, "volume": 88406.0}, {"date": "2023-01-31", "close": 19.04, "volume": 504075.0}, {"date": "2023-02-01", "close": 20.82, "volume": 53201.0}, {"date": "2023-02-02", "close": 21.45, "volume": 40419.0}, {"date": "2023-02-03", "close": 21.12, "volume": 31150.0}, {"date": "2023-02-06", "close": 20.21, "volume": 36488.0}, {"date": "2023-02-07", "close": 19.41, "volume": 52232.0}, {"date": "2023-02-08", "close": 19.09, "volume": 35091.0}, {"date": "2023-02-09", "close": 18.79, "volume": 26117.0}, {"date": "2023-02-10", "close": 19.44, "volume": 40495.0}, {"date": "2023-02-13", "close": 19.73, "volume": 28512.0}, {"date": "2023-02-14", "close": 19.33, "volume": 38938.0}, {"date": "2023-02-15", "close": 20.09, "volume": 30119.0}, {"date": "2023-02-16", "close": 19.97, "volume": 30320.0}, {"date": "2023-02-17", "close": 19.62, "volume": 24301.0}, {"date": "2023-02-21", "close": 19.74, "volume": 34143.0}, {"date": "2023-02-22", "close": 19.62, "volume": 28502.0}, {"date": "2023-02-23", "close": 19.16, "volume": 21765.0}, {"date": "2023-02-24", "close": 17.97, "volume": 29140.0}, {"date": "2023-02-27", "close": 17.75, "volume": 27246.0}, {"date": "2023-02-28", "close": 18.06, "volume": 23436.0}, {"date": "2023-03-01", "close": 18.08, "volume": 17730.0}, {"date": "2023-03-02", "close": 17.64, "volume": 11734.0}, {"date": "2023-03-03", "close": 17.64, "volume": 156277.0}, {"date": "2023-03-06", "close": 17.61, "volume": 70441.0}, {"date": "2023-03-07", "close": 17.83, "volume": 34392.0}, {"date": "2023-03-08", "close": 17.23, "volume": 31634.0}, {"date": "2023-03-09", "close": 17.05, "volume": 77640.0}, {"date": "2023-03-10", "close": 15.63, "volume": 99047.0}, {"date": "2023-03-13", "close": 16.65, "volume": 82250.0}, {"date": "2023-03-14", "close": 17.06, "volume": 53362.0}, {"date": "2023-03-15", "close": 16.7, "volume": 35784.0}, {"date": "2023-03-16", "close": 16.94, "volume": 29140.0}, {"date": "2023-03-17", "close": 16.19, "volume": 115325.0}, {"date": "2023-03-20", "close": 16.01, "volume": 68619.0}, {"date": "2023-03-21", "close": 16.23, "volume": 43251.0}, {"date": "2023-03-22", "close": 15.58, "volume": 57426.0}, {"date": "2023-03-23", "close": 14.57, "volume": 47347.0}, {"date": "2023-03-24", "close": 14.56, "volume": 39922.0}, {"date": "2023-03-27", "close": 14.965, "volume": 49909.0}, {"date": "2023-03-28", "close": 15.27, "volume": 17971.0}, {"date": "2023-03-29", "close": 15.385, "volume": 18959.0}, {"date": "2023-03-30", "close": 14.89, "volume": 44217.0}, {"date": "2023-03-31", "close": 15.62, "volume": 26578.0}, {"date": "2023-04-03", "close": 15.05, "volume": 27163.0}, {"date": "2023-04-04", "close": 14.27, "volume": 28918.0}, {"date": "2023-04-05", "close": 14.36, "volume": 26974.0}, {"date": "2023-04-06", "close": 15.05, "volume": 37062.0}, {"date": "2023-04-10", "close": 15.51, "volume": 41352.0}, {"date": "2023-04-11", "close": 16.01, "volume": 32270.0}, {"date": "2023-04-12", "close": 15.37, "volume": 44765.0}, {"date": "2023-04-13", "close": 15.33, "volume": 44421.0}, {"date": "2023-04-14", "close": 15.32, "volume": 40252.0}, {"date": "2023-04-17", "close": 15.64, "volume": 47803.0}, {"date": "2023-04-18", "close": 15.26, "volume": 14644.0}, {"date": "2023-04-19", "close": 15.58, "volume": 34173.0}, {"date": "2023-04-20", "close": 15.63, "volume": 21212.0}, {"date": "2023-04-21", "close": 14.93, "volume": 52570.0}, {"date": "2023-04-24", "close": 15.26, "volume": 45883.0}, {"date": "2023-04-25", "close": 14.68, "volume": 13479.0}, {"date": "2023-04-26", "close": 14.08, "volume": 32999.0}, {"date": "2023-04-27", "close": 14.38, "volume": 13495.0}, {"date": "2023-04-28", "close": 14.65, "volume": 23453.0}, {"date": "2023-05-01", "close": 14.18, "volume": 22694.0}, {"date": "2023-05-02", "close": 14.34, "volume": 32144.0}, {"date": "2023-05-03", "close": 14.67, "volume": 22235.0}, {"date": "2023-05-04", "close": 14.35, "volume": 27412.0}, {"date": "2023-05-05", "close": 15.89, "volume": 82065.0}, {"date": "2023-05-08", "close": 16.96, "volume": 66863.0}, {"date": "2023-05-09", "close": 17.24, "volume": 50381.0}, {"date": "2023-05-10", "close": 17.35, "volume": 48710.0}, {"date": "2023-05-11", "close": 17.73, "volume": 35275.0}, {"date": "2023-05-12", "close": 17.51, "volume": 19389.0}, {"date": "2023-05-15", "close": 18.25, "volume": 28475.0}, {"date": "2023-05-16", "close": 17.94, "volume": 20706.0}, {"date": "2023-05-17", "close": 17.96, "volume": 27879.0}, {"date": "2023-05-18", "close": 17.5, "volume": 19044.0}, {"date": "2023-05-19", "close": 16.98, "volume": 35345.0}, {"date": "2023-05-22", "close": 17.88, "volume": 63482.0}, {"date": "2023-05-23", "close": 18.09, "volume": 63785.0}, {"date": "2023-05-24", "close": 17.82, "volume": 26865.0}, {"date": "2023-05-25", "close": 17.02, "volume": 16765.0}, {"date": "2023-05-26", "close": 16.95, "volume": 21032.0}, {"date": "2023-05-30", "close": 17.01, "volume": 22782.0}, {"date": "2023-05-31", "close": 16.66, "volume": 12450.0}, {"date": "2023-06-01", "close": 16.2, "volume": 22156.0}, {"date": "2023-06-02", "close": 17.47, "volume": 29356.0}, {"date": "2023-06-05", "close": 18.32, "volume": 29157.0}, {"date": "2023-06-06", "close": 19.92, "volume": 31553.0}, {"date": "2023-06-07", "close": 19.53, "volume": 45056.0}, {"date": "2023-06-08", "close": 18.92, "volume": 32171.0}, {"date": "2023-06-09", "close": 18.83, "volume": 21228.0}, {"date": "2023-06-12", "close": 18.92, "volume": 19099.0}, {"date": "2023-06-13", "close": 18.96, "volume": 43149.0}, {"date": "2023-06-14", "close": 18.01, "volume": 56999.0}, {"date": "2023-06-15", "close": 18.73, "volume": 22594.0}, {"date": "2023-06-16", "close": 18.3, "volume": 35380.0}, {"date": "2023-06-20", "close": 17.59, "volume": 27932.0}, {"date": "2023-06-21", "close": 18.06, "volume": 12718.0}, {"date": "2023-06-22", "close": 17.58, "volume": 14331.0}, {"date": "2023-06-23", "close": 17.59, "volume": 160666.0}, {"date": "2023-06-26", "close": 18.07, "volume": 57466.0}, {"date": "2023-06-27", "close": 17.8, "volume": 111430.0}, {"date": "2023-06-28", "close": 18.64, "volume": 74562.0}, {"date": "2023-06-29", "close": 18.79, "volume": 18772.0}, {"date": "2023-06-30", "close": 19.16, "volume": 21193.0}, {"date": "2023-07-03", "close": 18.66, "volume": 18301.0}, {"date": "2023-07-05", "close": 18.3, "volume": 15411.0}, {"date": "2023-07-06", "close": 17.8, "volume": 14689.0}, {"date": "2023-07-07", "close": 19.08, "volume": 81926.0}, {"date": "2023-07-10", "close": 18.76, "volume": 26632.0}, {"date": "2023-07-11", "close": 19.04, "volume": 23643.0}, {"date": "2023-07-12", "close": 19.52, "volume": 21134.0}, {"date": "2023-07-13", "close": 19.72, "volume": 13418.0}, {"date": "2023-07-14", "close": 19.02, "volume": 12427.0}, {"date": "2023-07-17", "close": 19.27, "volume": 11987.0}, {"date": "2023-07-18", "close": 19.19, "volume": 14883.0}, {"date": "2023-07-19", "close": 19.36, "volume": 10609.0}, {"date": "2023-07-20", "close": 19.4, "volume": 11496.0}, {"date": "2023-07-21", "close": 19.66, "volume": 15986.0}, {"date": "2023-07-24", "close": 19.14, "volume": 20274.0}, {"date": "2023-07-25", "close": 19.24, "volume": 10258.0}, {"date": "2023-07-26", "close": 19.81, "volume": 27303.0}, {"date": "2023-07-27", "close": 19.2, "volume": 13422.0}, {"date": "2023-07-28", "close": 19.68, "volume": 11552.0}, {"date": "2023-07-31", "close": 20.18, "volume": 21823.0}, {"date": "2023-08-01", "close": 20.36, "volume": 24492.0}, {"date": "2023-08-02", "close": 19.86, "volume": 23723.0}, {"date": "2023-08-03", "close": 20.25, "volume": 432977.0}, {"date": "2023-08-04", "close": 24.48, "volume": 98240.0}, {"date": "2023-08-07", "close": 24.38, "volume": 94075.0}, {"date": "2023-08-08", "close": 24.34, "volume": 73178.0}, {"date": "2023-08-09", "close": 23.98, "volume": 29739.0}, {"date": "2023-08-10", "close": 24.0, "volume": 26055.0}, {"date": "2023-08-11", "close": 23.23, "volume": 100632.0}, {"date": "2023-08-14", "close": 23.4, "volume": 122026.0}, {"date": "2023-08-15", "close": 23.0, "volume": 17340.0}, {"date": "2023-08-16", "close": 22.5, "volume": 22001.0}, {"date": "2023-08-17", "close": 22.39, "volume": 20119.0}, {"date": "2023-08-18", "close": 21.99, "volume": 106729.0}, {"date": "2023-08-21", "close": 22.95, "volume": 61436.0}, {"date": "2023-08-22", "close": 22.99, "volume": 30253.0}, {"date": "2023-08-23", "close": 23.93, "volume": 40645.0}, {"date": "2023-08-24", "close": 23.97, "volume": 72260.0}, {"date": "2023-08-25", "close": 23.97, "volume": 27239.0}, {"date": "2023-08-28", "close": 24.4, "volume": 43881.0}, {"date": "2023-08-29", "close": 24.07, "volume": 33767.0}, {"date": "2023-08-30", "close": 24.51, "volume": 31920.0}, {"date": "2023-08-31", "close": 24.14, "volume": 43591.0}, {"date": "2023-09-01", "close": 24.4, "volume": 43776.0}, {"date": "2023-09-05", "close": 23.32, "volume": 46129.0}, {"date": "2023-09-06", "close": 21.47, "volume": 74986.0}, {"date": "2023-09-07", "close": 20.85, "volume": 50411.0}, {"date": "2023-09-08", "close": 21.37, "volume": 24613.0}, {"date": "2023-09-11", "close": 21.03, "volume": 16740.0}, {"date": "2023-09-12", "close": 20.15, "volume": 32663.0}, {"date": "2023-09-13", "close": 21.08, "volume": 44981.0}, {"date": "2023-09-14", "close": 21.24, "volume": 27915.0}, {"date": "2023-09-15", "close": 20.69, "volume": 63134.0}, {"date": "2023-09-18", "close": 20.36, "volume": 22010.0}, {"date": "2023-09-19", "close": 20.56, "volume": 19364.0}, {"date": "2023-09-20", "close": 20.65, "volume": 17022.0}, {"date": "2023-09-21", "close": 20.39, "volume": 16061.0}, {"date": "2023-09-22", "close": 20.51, "volume": 27662.0}, {"date": "2023-09-25", "close": 20.9, "volume": 41877.0}, {"date": "2023-09-26", "close": 19.53, "volume": 48151.0}, {"date": "2023-09-27", "close": 19.95, "volume": 19259.0}, {"date": "2023-09-28", "close": 19.9, "volume": 13165.0}, {"date": "2023-09-29", "close": 20.43, "volume": 44967.0}, {"date": "2023-10-02", "close": 20.19, "volume": 21457.0}, {"date": "2023-10-03", "close": 19.75, "volume": 9111.0}, {"date": "2023-10-04", "close": 19.3, "volume": 47735.0}, {"date": "2023-10-05", "close": 19.28, "volume": 35555.0}, {"date": "2023-10-06", "close": 19.76, "volume": 22289.0}, {"date": "2023-10-09", "close": 20.46, "volume": 16007.0}, {"date": "2023-10-10", "close": 20.54, "volume": 42058.0}, {"date": "2023-10-11", "close": 20.58, "volume": 30742.0}, {"date": "2023-10-12", "close": 20.14, "volume": 28449.0}, {"date": "2023-10-13", "close": 19.59, "volume": 32686.0}, {"date": "2023-10-16", "close": 19.8, "volume": 38434.0}, {"date": "2023-10-17", "close": 20.27, "volume": 20770.0}, {"date": "2023-10-18", "close": 19.345, "volume": 24699.0}, {"date": "2023-10-19", "close": 19.1, "volume": 17139.0}, {"date": "2023-10-20", "close": 18.6, "volume": 22497.0}, {"date": "2023-10-23", "close": 18.21, "volume": 25178.0}, {"date": "2023-10-24", "close": 18.2, "volume": 22306.0}, {"date": "2023-10-25", "close": 17.69, "volume": 21872.0}, {"date": "2023-10-26", "close": 17.88, "volume": 9145.0}, {"date": "2023-10-27", "close": 17.18, "volume": 14137.0}, {"date": "2023-10-30", "close": 17.92, "volume": 15000.0}, {"date": "2023-10-31", "close": 17.64, "volume": 12159.0}, {"date": "2023-11-01", "close": 17.27, "volume": 33693.0}, {"date": "2023-11-02", "close": 17.4, "volume": 24962.0}, {"date": "2023-11-03", "close": 19.35, "volume": 51707.0}, {"date": "2023-11-06", "close": 18.98, "volume": 15947.0}, {"date": "2023-11-07", "close": 18.96, "volume": 20014.0}, {"date": "2023-11-08", "close": 19.1, "volume": 26112.0}, {"date": "2023-11-09", "close": 18.6, "volume": 22810.0}, {"date": "2023-11-10", "close": 19.0, "volume": 15687.0}, {"date": "2023-11-13", "close": 18.79, "volume": 17159.0}, {"date": "2023-11-14", "close": 21.0, "volume": 45982.0}, {"date": "2023-11-15", "close": 21.01, "volume": 31391.0}, {"date": "2023-11-16", "close": 20.37, "volume": 23665.0}, {"date": "2023-11-17", "close": 20.91, "volume": 33775.0}, {"date": "2023-11-20", "close": 20.22, "volume": 17952.0}, {"date": "2023-11-21", "close": 19.85, "volume": 25578.0}, {"date": "2023-11-22", "close": 20.16, "volume": 7075.0}, {"date": "2023-11-24", "close": 20.26, "volume": 5279.0}, {"date": "2023-11-27", "close": 19.96, "volume": 34694.0}, {"date": "2023-11-28", "close": 19.4, "volume": 9687.0}, {"date": "2023-11-29", "close": 19.62, "volume": 17674.0}, {"date": "2023-11-30", "close": 20.0, "volume": 35844.0}, {"date": "2023-12-01", "close": 20.75, "volume": 17088.0}, {"date": "2023-12-04", "close": 20.89, "volume": 17612.0}, {"date": "2023-12-05", "close": 20.78, "volume": 15057.0}, {"date": "2023-12-06", "close": 20.39, "volume": 32605.0}, {"date": "2023-12-07", "close": 20.8, "volume": 15958.0}, {"date": "2023-12-08", "close": 20.95, "volume": 9908.0}, {"date": "2023-12-11", "close": 20.53, "volume": 24788.0}, {"date": "2023-12-12", "close": 20.04, "volume": 33306.0}, {"date": "2023-12-13", "close": 20.75, "volume": 38157.0}, {"date": "2023-12-14", "close": 21.08, "volume": 43985.0}, {"date": "2023-12-15", "close": 20.1, "volume": 90677.0}, {"date": "2023-12-18", "close": 20.16, "volume": 41141.0}, {"date": "2023-12-19", "close": 20.95, "volume": 37425.0}, {"date": "2023-12-20", "close": 20.74, "volume": 48818.0}, {"date": "2023-12-21", "close": 21.17, "volume": 43293.0}, {"date": "2023-12-22", "close": 21.69, "volume": 30707.0}, {"date": "2023-12-26", "close": 22.13, "volume": 16960.0}, {"date": "2023-12-27", "close": 22.74, "volume": 28756.0}, {"date": "2023-12-28", "close": 22.15, "volume": 25869.0}, {"date": "2023-12-29", "close": 21.5, "volume": 15364.0}, {"date": "2024-01-02", "close": 21.34, "volume": 25723.0}, {"date": "2024-01-03", "close": 20.15, "volume": 29602.0}, {"date": "2024-01-04", "close": 19.98, "volume": 29133.0}, {"date": "2024-01-05", "close": 19.68, "volume": 52626.0}, {"date": "2024-01-08", "close": 19.93, "volume": 32520.0}, {"date": "2024-01-09", "close": 19.42, "volume": 23727.0}, {"date": "2024-01-10", "close": 19.4, "volume": 52778.0}, {"date": "2024-01-11", "close": 18.5, "volume": 70153.0}, {"date": "2024-01-12", "close": 17.94, "volume": 70817.0}, {"date": "2024-01-16", "close": 17.92, "volume": 62844.0}, {"date": "2024-01-17", "close": 18.28, "volume": 51648.0}, {"date": "2024-01-18", "close": 18.99, "volume": 45052.0}, {"date": "2024-01-19", "close": 18.7, "volume": 23310.0}, {"date": "2024-01-22", "close": 19.66, "volume": 39828.0}, {"date": "2024-01-23", "close": 19.82, "volume": 18049.0}, {"date": "2024-01-24", "close": 19.71, "volume": 20915.0}, {"date": "2024-01-25", "close": 20.29, "volume": 28953.0}, {"date": "2024-01-26", "close": 19.7, "volume": 16122.0}, {"date": "2024-01-29", "close": 20.26, "volume": 13478.0}, {"date": "2024-01-30", "close": 19.45, "volume": 22382.0}, {"date": "2024-01-31", "close": 19.14, "volume": 36437.0}, {"date": "2024-02-01", "close": 19.48, "volume": 26976.0}, {"date": "2024-02-02", "close": 19.12, "volume": 21089.0}, {"date": "2024-02-05", "close": 18.85, "volume": 21437.0}, {"date": "2024-02-06", "close": 19.55, "volume": 26992.0}, {"date": "2024-02-07", "close": 19.17, "volume": 94844.0}, {"date": "2024-02-08", "close": 19.64, "volume": 19120.0}, {"date": "2024-02-09", "close": 19.66, "volume": 26660.0}, {"date": "2024-02-12", "close": 20.57, "volume": 28336.0}, {"date": "2024-02-13", "close": 19.45, "volume": 72397.0}, {"date": "2024-02-14", "close": 21.39, "volume": 46599.0}, {"date": "2024-02-15", "close": 21.91, "volume": 23488.0}, {"date": "2024-02-16", "close": 21.26, "volume": 43966.0}, {"date": "2024-02-20", "close": 20.83, "volume": 16048.0}, {"date": "2024-02-21", "close": 20.7, "volume": 16253.0}, {"date": "2024-02-22", "close": 20.69, "volume": 13892.0}, {"date": "2024-02-23", "close": 20.42, "volume": 13328.0}, {"date": "2024-02-26", "close": 20.93, "volume": 13443.0}, {"date": "2024-02-27", "close": 20.5, "volume": 27595.0}, {"date": "2024-02-28", "close": 20.18, "volume": 15510.0}, {"date": "2024-02-29", "close": 20.88, "volume": 16601.0}, {"date": "2024-03-01", "close": 20.25, "volume": 13222.0}, {"date": "2024-03-04", "close": 20.19, "volume": 15134.0}, {"date": "2024-03-05", "close": 20.28, "volume": 11646.0}, {"date": "2024-03-06", "close": 19.91, "volume": 13125.0}, {"date": "2024-03-07", "close": 19.85, "volume": 18757.0}, {"date": "2024-03-08", "close": 24.68, "volume": 245472.0}, {"date": "2024-03-11", "close": 25.06, "volume": 160765.0}, {"date": "2024-03-12", "close": 26.14, "volume": 59545.0}, {"date": "2024-03-13", "close": 26.9, "volume": 86869.0}, {"date": "2024-03-14", "close": 27.57, "volume": 60437.0}, {"date": "2024-03-15", "close": 27.68, "volume": 111256.0}, {"date": "2024-03-18", "close": 27.39, "volume": 92142.0}, {"date": "2024-03-19", "close": 27.52, "volume": 51086.0}, {"date": "2024-03-20", "close": 27.55, "volume": 86333.0}, {"date": "2024-03-21", "close": 28.14, "volume": 63071.0}, {"date": "2024-03-22", "close": 27.7, "volume": 35764.0}, {"date": "2024-03-25", "close": 30.1, "volume": 103164.0}, {"date": "2024-03-26", "close": 29.28, "volume": 79737.0}, {"date": "2024-03-27", "close": 29.2, "volume": 90461.0}, {"date": "2024-03-28", "close": 28.99, "volume": 148214.0}, {"date": "2024-04-01", "close": 29.24, "volume": 101105.0}, {"date": "2024-04-02", "close": 28.56, "volume": 64176.0}, {"date": "2024-04-03", "close": 28.8, "volume": 57096.0}, {"date": "2024-04-04", "close": 28.25, "volume": 58936.0}, {"date": "2024-04-05", "close": 28.06, "volume": 35402.0}, {"date": "2024-04-08", "close": 27.86, "volume": 106098.0}, {"date": "2024-04-09", "close": 28.17, "volume": 64153.0}, {"date": "2024-04-10", "close": 27.1, "volume": 51656.0}, {"date": "2024-04-11", "close": 27.72, "volume": 47429.0}, {"date": "2024-04-12", "close": 27.22, "volume": 40231.0}, {"date": "2024-04-15", "close": 26.87, "volume": 36590.0}, {"date": "2024-04-16", "close": 26.55, "volume": 59331.0}, {"date": "2024-04-17", "close": 26.85, "volume": 96269.0}, {"date": "2024-04-18", "close": 26.71, "volume": 42466.0}, {"date": "2024-04-19", "close": 26.85, "volume": 40592.0}, {"date": "2024-04-22", "close": 27.17, "volume": 39834.0}, {"date": "2024-04-23", "close": 28.0, "volume": 41554.0}, {"date": "2024-04-24", "close": 27.95, "volume": 36649.0}, {"date": "2024-04-25", "close": 27.41, "volume": 85453.0}, {"date": "2024-04-26", "close": 28.3, "volume": 59884.0}, {"date": "2024-04-29", "close": 28.65, "volume": 93056.0}, {"date": "2024-04-30", "close": 28.19, "volume": 43863.0}, {"date": "2024-05-01", "close": 28.66, "volume": 182883.0}, {"date": "2024-05-02", "close": 28.48, "volume": 93970.0}, {"date": "2024-05-03", "close": 31.29, "volume": 253821.0}, {"date": "2024-05-06", "close": 32.82, "volume": 149429.0}, {"date": "2024-05-07", "close": 33.08, "volume": 81159.0}, {"date": "2024-05-08", "close": 33.1, "volume": 55650.0}, {"date": "2024-05-09", "close": 34.4, "volume": 193215.0}, {"date": "2024-05-10", "close": 32.6, "volume": 114287.0}, {"date": "2024-05-13", "close": 31.85, "volume": 72496.0}, {"date": "2024-05-14", "close": 32.15, "volume": 49697.0}, {"date": "2024-05-15", "close": 32.0, "volume": 76422.0}, {"date": "2024-05-16", "close": 31.74, "volume": 49997.0}, {"date": "2024-05-17", "close": 31.8, "volume": 71261.0}, {"date": "2024-05-20", "close": 32.04, "volume": 82258.0}, {"date": "2024-05-21", "close": 32.11, "volume": 37493.0}, {"date": "2024-05-22", "close": 31.51, "volume": 58560.0}, {"date": "2024-05-23", "close": 31.32, "volume": 80724.0}, {"date": "2024-05-24", "close": 31.84, "volume": 47684.0}, {"date": "2024-05-28", "close": 31.98, "volume": 69742.0}, {"date": "2024-05-29", "close": 31.08, "volume": 42832.0}, {"date": "2024-05-30", "close": 32.69, "volume": 102948.0}, {"date": "2024-05-31", "close": 32.48, "volume": 46167.0}, {"date": "2024-06-03", "close": 32.0, "volume": 54974.0}, {"date": "2024-06-04", "close": 31.19, "volume": 69218.0}, {"date": "2024-06-05", "close": 32.53, "volume": 78639.0}, {"date": "2024-06-06", "close": 31.65, "volume": 48696.0}, {"date": "2024-06-07", "close": 31.41, "volume": 43826.0}, {"date": "2024-06-10", "close": 30.67, "volume": 72828.0}, {"date": "2024-06-11", "close": 30.29, "volume": 68709.0}, {"date": "2024-06-12", "close": 31.14, "volume": 73382.0}, {"date": "2024-06-13", "close": 30.47, "volume": 58109.0}, {"date": "2024-06-14", "close": 29.48, "volume": 45532.0}, {"date": "2024-06-17", "close": 29.6, "volume": 50774.0}, {"date": "2024-06-18", "close": 29.45, "volume": 48814.0}, {"date": "2024-06-20", "close": 28.09, "volume": 66409.0}, {"date": "2024-06-21", "close": 28.27, "volume": 89936.0}, {"date": "2024-06-24", "close": 28.36, "volume": 45545.0}, {"date": "2024-06-25", "close": 27.94, "volume": 41336.0}, {"date": "2024-06-26", "close": 27.86, "volume": 46275.0}, {"date": "2024-06-27", "close": 28.35, "volume": 61268.0}, {"date": "2024-06-28", "close": 28.85, "volume": 212485.0}, {"date": "2024-07-01", "close": 29.09, "volume": 112485.0}, {"date": "2024-07-02", "close": 29.4, "volume": 99008.0}, {"date": "2024-07-03", "close": 29.37, "volume": 47882.0}, {"date": "2024-07-05", "close": 29.53, "volume": 74690.0}, {"date": "2024-07-08", "close": 29.79, "volume": 77302.0}, {"date": "2024-07-09", "close": 29.96, "volume": 243431.0}, {"date": "2024-07-10", "close": 30.77, "volume": 70005.0}, {"date": "2024-07-11", "close": 32.02, "volume": 68059.0}, {"date": "2024-07-12", "close": 32.55, "volume": 49634.0}, {"date": "2024-07-15", "close": 33.58, "volume": 73151.0}, {"date": "2024-07-16", "close": 34.16, "volume": 151017.0}, {"date": "2024-07-17", "close": 33.41, "volume": 77796.0}, {"date": "2024-07-18", "close": 32.6, "volume": 37945.0}, {"date": "2024-07-19", "close": 32.5, "volume": 43782.0}, {"date": "2024-07-22", "close": 33.4, "volume": 48446.0}, {"date": "2024-07-23", "close": 33.79, "volume": 68959.0}, {"date": "2024-07-24", "close": 33.2, "volume": 60525.0}, {"date": "2024-07-25", "close": 33.82, "volume": 70835.0}, {"date": "2024-07-26", "close": 33.78, "volume": 42714.0}, {"date": "2024-07-29", "close": 33.52, "volume": 65404.0}, {"date": "2024-07-30", "close": 32.97, "volume": 86545.0}, {"date": "2024-07-31", "close": 33.88, "volume": 187213.0}, {"date": "2024-08-01", "close": 33.18, "volume": 129981.0}, {"date": "2024-08-02", "close": 37.0, "volume": 345264.0}, {"date": "2024-08-05", "close": 36.24, "volume": 146697.0}, {"date": "2024-08-06", "close": 36.35, "volume": 172755.0}, {"date": "2024-08-07", "close": 36.24, "volume": 160977.0}, {"date": "2024-08-08", "close": 36.04, "volume": 113607.0}, {"date": "2024-08-09", "close": 35.84, "volume": 100088.0}, {"date": "2024-08-12", "close": 35.68, "volume": 191277.0}, {"date": "2024-08-13", "close": 36.0, "volume": 124098.0}, {"date": "2024-08-14", "close": 35.45, "volume": 158465.0}, {"date": "2024-08-15", "close": 36.14, "volume": 312343.0}, {"date": "2024-08-16", "close": 37.38, "volume": 469270.0}, {"date": "2024-08-19", "close": 37.36, "volume": 145016.0}, {"date": "2024-08-20", "close": 36.8, "volume": 117060.0}, {"date": "2024-08-21", "close": 36.86, "volume": 92225.0}, {"date": "2024-08-22", "close": 36.32, "volume": 45517.0}, {"date": "2024-08-23", "close": 39.26, "volume": 395771.0}, {"date": "2024-08-26", "close": 39.5, "volume": 145870.0}, {"date": "2024-08-27", "close": 38.8, "volume": 120520.0}, {"date": "2024-08-28", "close": 37.93, "volume": 121236.0}, {"date": "2024-08-29", "close": 38.74, "volume": 66827.0}, {"date": "2024-08-30", "close": 38.11, "volume": 78523.0}, {"date": "2024-09-03", "close": 38.03, "volume": 159829.0}, {"date": "2024-09-04", "close": 38.32, "volume": 107560.0}, {"date": "2024-09-05", "close": 38.9, "volume": 167292.0}, {"date": "2024-09-06", "close": 37.59, "volume": 92670.0}, {"date": "2024-09-09", "close": 37.18, "volume": 69986.0}, {"date": "2024-09-10", "close": 37.5, "volume": 84698.0}, {"date": "2024-09-11", "close": 37.14, "volume": 91567.0}, {"date": "2024-09-12", "close": 37.48, "volume": 63344.0}, {"date": "2024-09-13", "close": 38.07, "volume": 91513.0}, {"date": "2024-09-16", "close": 38.97, "volume": 117586.0}, {"date": "2024-09-17", "close": 39.05, "volume": 68583.0}, {"date": "2024-09-18", "close": 38.53, "volume": 56964.0}, {"date": "2024-09-19", "close": 41.12, "volume": 243050.0}, {"date": "2024-09-20", "close": 40.26, "volume": 324923.0}, {"date": "2024-09-23", "close": 40.29, "volume": 133413.0}, {"date": "2024-09-24", "close": 40.31, "volume": 161421.0}, {"date": "2024-09-25", "close": 39.85, "volume": 202908.0}, {"date": "2024-09-26", "close": 40.79, "volume": 264318.0}, {"date": "2024-09-27", "close": 40.88, "volume": 100170.0}, {"date": "2024-09-30", "close": 40.95, "volume": 240624.0}, {"date": "2024-10-01", "close": 41.01, "volume": 104406.0}, {"date": "2024-10-02", "close": 42.07, "volume": 144124.0}, {"date": "2024-10-03", "close": 41.64, "volume": 195378.0}, {"date": "2024-10-04", "close": 41.77, "volume": 199409.0}, {"date": "2024-10-07", "close": 43.5, "volume": 316699.0}, {"date": "2024-10-08", "close": 43.59, "volume": 271752.0}, {"date": "2024-10-09", "close": 44.28, "volume": 258117.0}, {"date": "2024-10-10", "close": 42.8, "volume": 334793.0}, {"date": "2024-10-11", "close": 43.18, "volume": 422083.0}, {"date": "2024-10-14", "close": 43.94, "volume": 328050.0}, {"date": "2024-10-15", "close": 45.22, "volume": 215692.0}, {"date": "2024-10-16", "close": 45.76, "volume": 195937.0}, {"date": "2024-10-17", "close": 46.0, "volume": 152163.0}, {"date": "2024-10-18", "close": 46.08, "volume": 168067.0}, {"date": "2024-10-21", "close": 45.39, "volume": 130656.0}, {"date": "2024-10-22", "close": 45.31, "volume": 86067.0}, {"date": "2024-10-23", "close": 44.45, "volume": 87036.0}, {"date": "2024-10-24", "close": 44.24, "volume": 149319.0}, {"date": "2024-10-25", "close": 45.34, "volume": 169748.0}, {"date": "2024-10-28", "close": 46.28, "volume": 183625.0}, {"date": "2024-10-29", "close": 47.51, "volume": 185580.0}, {"date": "2024-10-30", "close": 47.7, "volume": 144788.0}, {"date": "2024-10-31", "close": 47.31, "volume": 194351.0}, {"date": "2024-11-01", "close": 43.68, "volume": 404397.0}, {"date": "2024-11-04", "close": 44.79, "volume": 293636.0}, {"date": "2024-11-05", "close": 43.41, "volume": 254539.0}, {"date": "2024-11-06", "close": 43.67, "volume": 194731.0}, {"date": "2024-11-07", "close": 43.36, "volume": 220625.0}, {"date": "2024-11-08", "close": 43.79, "volume": 237809.0}, {"date": "2024-11-11", "close": 46.02, "volume": 302156.0}, {"date": "2024-11-12", "close": 45.62, "volume": 178921.0}, {"date": "2024-11-13", "close": 43.83, "volume": 179398.0}, {"date": "2024-11-14", "close": 42.44, "volume": 203219.0}, {"date": "2024-11-15", "close": 41.64, "volume": 159669.0}, {"date": "2024-11-18", "close": 41.61, "volume": 130397.0}, {"date": "2024-11-19", "close": 42.37, "volume": 127042.0}, {"date": "2024-11-20", "close": 41.76, "volume": 92624.0}, {"date": "2024-11-21", "close": 41.78, "volume": 102540.0}, {"date": "2024-11-22", "close": 42.66, "volume": 129783.0}, {"date": "2024-11-25", "close": 43.01, "volume": 155727.0}, {"date": "2024-11-26", "close": 43.12, "volume": 70130.0}, {"date": "2024-11-27", "close": 43.18, "volume": 94347.0}, {"date": "2024-11-29", "close": 43.71, "volume": 77992.0}, {"date": "2024-12-02", "close": 43.39, "volume": 113537.0}, {"date": "2024-12-03", "close": 43.11, "volume": 100701.0}, {"date": "2024-12-04", "close": 43.68, "volume": 139587.0}, {"date": "2024-12-05", "close": 43.38, "volume": 112036.0}, {"date": "2024-12-06", "close": 43.42, "volume": 76694.0}, {"date": "2024-12-09", "close": 42.64, "volume": 122335.0}, {"date": "2024-12-10", "close": 42.87, "volume": 84741.0}, {"date": "2024-12-11", "close": 42.52, "volume": 108114.0}, {"date": "2024-12-12", "close": 41.58, "volume": 99605.0}, {"date": "2024-12-13", "close": 40.81, "volume": 140229.0}, {"date": "2024-12-16", "close": 41.64, "volume": 119771.0}, {"date": "2024-12-17", "close": 40.4, "volume": 120584.0}, {"date": "2024-12-18", "close": 38.76, "volume": 146352.0}, {"date": "2024-12-19", "close": 38.51, "volume": 141106.0}, {"date": "2024-12-20", "close": 38.77, "volume": 229090.0}, {"date": "2024-12-23", "close": 38.47, "volume": 130748.0}, {"date": "2024-12-24", "close": 38.42, "volume": 55914.0}, {"date": "2024-12-26", "close": 38.755, "volume": 94038.0}, {"date": "2024-12-27", "close": 38.41, "volume": 112745.0}, {"date": "2024-12-30", "close": 38.36, "volume": 139146.0}, {"date": "2024-12-31", "close": 38.09, "volume": 251289.0}, {"date": "2025-01-02", "close": 37.68, "volume": 110242.0}, {"date": "2025-01-03", "close": 38.58, "volume": 147281.0}, {"date": "2025-01-06", "close": 38.19, "volume": 125589.0}, {"date": "2025-01-07", "close": 37.13, "volume": 112011.0}, {"date": "2025-01-08", "close": 36.6, "volume": 70989.0}, {"date": "2025-01-10", "close": 35.45, "volume": 112328.0}, {"date": "2025-01-13", "close": 35.88, "volume": 118033.0}, {"date": "2025-01-14", "close": 36.42, "volume": 93805.0}, {"date": "2025-01-15", "close": 37.75, "volume": 105036.0}, {"date": "2025-01-16", "close": 37.99, "volume": 76440.0}, {"date": "2025-01-17", "close": 38.09, "volume": 53779.0}, {"date": "2025-01-21", "close": 38.77, "volume": 101105.0}, {"date": "2025-01-22", "close": 38.23, "volume": 94725.0}, {"date": "2025-01-23", "close": 37.81, "volume": 71109.0}, {"date": "2025-01-24", "close": 38.23, "volume": 61638.0}, {"date": "2025-01-27", "close": 37.32, "volume": 100149.0}, {"date": "2025-01-28", "close": 37.44, "volume": 88547.0}, {"date": "2025-01-29", "close": 36.86, "volume": 76949.0}, {"date": "2025-01-30", "close": 36.4, "volume": 93936.0}, {"date": "2025-01-31", "close": 35.345, "volume": 223454.0}, {"date": "2025-02-03", "close": 35.11, "volume": 111191.0}, {"date": "2025-02-04", "close": 35.06, "volume": 110947.0}, {"date": "2025-02-05", "close": 35.195, "volume": 204249.0}, {"date": "2025-02-06", "close": 35.85, "volume": 122668.0}, {"date": "2025-02-07", "close": 34.34, "volume": 239511.0}, {"date": "2025-02-10", "close": 35.52, "volume": 202580.0}, {"date": "2025-02-11", "close": 34.9, "volume": 91294.0}, {"date": "2025-02-12", "close": 34.48, "volume": 78812.0}, {"date": "2025-02-13", "close": 34.74, "volume": 86403.0}, {"date": "2025-02-14", "close": 34.28, "volume": 63572.0}, {"date": "2025-02-18", "close": 33.8, "volume": 155574.0}, {"date": "2025-02-19", "close": 33.2, "volume": 112736.0}, {"date": "2025-02-20", "close": 32.7, "volume": 99828.0}, {"date": "2025-02-21", "close": 32.21, "volume": 126725.0}, {"date": "2025-02-24", "close": 32.08, "volume": 71711.0}, {"date": "2025-02-25", "close": 32.61, "volume": 105220.0}, {"date": "2025-02-26", "close": 33.04, "volume": 100062.0}, {"date": "2025-02-27", "close": 32.7, "volume": 86030.0}, {"date": "2025-02-28", "close": 32.7, "volume": 93627.0}, {"date": "2025-03-03", "close": 31.48, "volume": 128835.0}, {"date": "2025-03-04", "close": 30.88, "volume": 131792.0}, {"date": "2025-03-05", "close": 31.12, "volume": 146298.0}, {"date": "2025-03-06", "close": 32.22, "volume": 253589.0}, {"date": "2025-03-07", "close": 41.8, "volume": 607268.0}, {"date": "2025-03-10", "close": 40.3, "volume": 377259.0}, {"date": "2025-03-11", "close": 40.11, "volume": 233337.0}, {"date": "2025-03-12", "close": 39.85, "volume": 204951.0}, {"date": "2025-03-13", "close": 39.97, "volume": 104675.0}, {"date": "2025-03-14", "close": 40.36, "volume": 132026.0}, {"date": "2025-03-17", "close": 41.53, "volume": 125181.0}, {"date": "2025-03-18", "close": 41.92, "volume": 163373.0}, {"date": "2025-03-19", "close": 42.83, "volume": 203762.0}, {"date": "2025-03-20", "close": 43.06, "volume": 154685.0}, {"date": "2025-03-21", "close": 41.96, "volume": 323258.0}, {"date": "2025-03-24", "close": 42.53, "volume": 130482.0}, {"date": "2025-03-25", "close": 41.73, "volume": 85094.0}, {"date": "2025-03-26", "close": 41.65, "volume": 85402.0}, {"date": "2025-03-27", "close": 41.28, "volume": 93484.0}, {"date": "2025-03-28", "close": 40.97, "volume": 76911.0}, {"date": "2025-03-31", "close": 40.72, "volume": 249839.0}, {"date": "2025-04-01", "close": 40.83, "volume": 141875.0}, {"date": "2025-04-02", "close": 40.77, "volume": 101986.0}, {"date": "2025-04-03", "close": 40.38, "volume": 201343.0}, {"date": "2025-04-04", "close": 38.7, "volume": 179541.0}, {"date": "2025-04-07", "close": 38.36, "volume": 252524.0}, {"date": "2025-04-08", "close": 36.96, "volume": 122805.0}, {"date": "2025-04-09", "close": 39.04, "volume": 146970.0}, {"date": "2025-04-10", "close": 38.31, "volume": 89589.0}, {"date": "2025-04-11", "close": 38.52, "volume": 60908.0}, {"date": "2025-04-14", "close": 39.2, "volume": 70175.0}, {"date": "2025-04-15", "close": 38.87, "volume": 50004.0}, {"date": "2025-04-16", "close": 38.59, "volume": 91589.0}, {"date": "2025-04-17", "close": 38.48, "volume": 98487.0}, {"date": "2025-04-21", "close": 36.9, "volume": 65547.0}, {"date": "2025-04-22", "close": 37.585, "volume": 64483.0}, {"date": "2025-04-23", "close": 37.71, "volume": 55986.0}, {"date": "2025-04-24", "close": 38.22, "volume": 61500.0}, {"date": "2025-04-25", "close": 38.39, "volume": 45240.0}, {"date": "2025-04-28", "close": 39.4, "volume": 112769.0}, {"date": "2025-04-29", "close": 39.58, "volume": 75463.0}, {"date": "2025-04-30", "close": 39.2, "volume": 97093.0}, {"date": "2025-05-01", "close": 39.53, "volume": 52221.0}, {"date": "2025-05-02", "close": 39.67, "volume": 69955.0}, {"date": "2025-05-05", "close": 39.61, "volume": 66611.0}, {"date": "2025-05-06", "close": 40.15, "volume": 51317.0}, {"date": "2025-05-07", "close": 40.09, "volume": 79269.0}, {"date": "2025-05-08", "close": 40.56, "volume": 98626.0}, {"date": "2025-05-09", "close": 42.4, "volume": 186932.0}, {"date": "2025-05-12", "close": 45.0, "volume": 189897.0}, {"date": "2025-05-13", "close": 45.99, "volume": 151678.0}, {"date": "2025-05-14", "close": 45.82, "volume": 166637.0}, {"date": "2025-05-15", "close": 47.28, "volume": 118874.0}, {"date": "2025-05-16", "close": 48.63, "volume": 201178.0}, {"date": "2025-05-19", "close": 50.48, "volume": 310937.0}, {"date": "2025-05-20", "close": 50.55, "volume": 202095.0}, {"date": "2025-05-21", "close": 51.25, "volume": 183142.0}, {"date": "2025-05-22", "close": 51.37, "volume": 168486.0}, {"date": "2025-05-23", "close": 51.45, "volume": 184656.0}, {"date": "2025-05-27", "close": 53.78, "volume": 268104.0}, {"date": "2025-05-28", "close": 54.11, "volume": 246450.0}, {"date": "2025-05-29", "close": 53.7, "volume": 209027.0}, {"date": "2025-05-30", "close": 54.05, "volume": 207495.0}, {"date": "2025-06-02", "close": 53.89, "volume": 200182.0}, {"date": "2025-06-03", "close": 55.82, "volume": 181584.0}, {"date": "2025-06-04", "close": 56.83, "volume": 184188.0}, {"date": "2025-06-05", "close": 55.68, "volume": 148941.0}, {"date": "2025-06-06", "close": 56.99, "volume": 111584.0}, {"date": "2025-06-09", "close": 57.21, "volume": 117509.0}, {"date": "2025-06-10", "close": 56.3, "volume": 88453.0}, {"date": "2025-06-11", "close": 56.15, "volume": 104609.0}, {"date": "2025-06-12", "close": 56.34, "volume": 111101.0}, {"date": "2025-06-13", "close": 55.82, "volume": 138507.0}, {"date": "2025-06-16", "close": 57.47, "volume": 148656.0}, {"date": "2025-06-17", "close": 57.54, "volume": 85355.0}, {"date": "2025-06-18", "close": 58.97, "volume": 133915.0}, {"date": "2025-06-20", "close": 57.765, "volume": 291499.0}, {"date": "2025-06-23", "close": 58.41, "volume": 123944.0}, {"date": "2025-06-24", "close": 59.14, "volume": 216310.0}, {"date": "2025-06-25", "close": 59.82, "volume": 198329.0}, {"date": "2025-06-26", "close": 62.17, "volume": 192386.0}, {"date": "2025-06-27", "close": 62.3, "volume": 702565.0}, {"date": "2025-06-30", "close": 62.51, "volume": 139541.0}, {"date": "2025-07-01", "close": 66.595, "volume": 771750.0}, {"date": "2025-07-02", "close": 67.82, "volume": 555180.0}, {"date": "2025-07-03", "close": 72.3, "volume": 478837.0}, {"date": "2025-07-07", "close": 73.26, "volume": 585432.0}, {"date": "2025-07-08", "close": 71.94, "volume": 516733.0}, {"date": "2025-07-09", "close": 72.17, "volume": 286640.0}, {"date": "2025-07-10", "close": 72.67, "volume": 492079.0}, {"date": "2025-07-11", "close": 73.92, "volume": 341817.0}, {"date": "2025-07-14", "close": 76.9, "volume": 424297.0}, {"date": "2025-07-15", "close": 76.48, "volume": 332073.0}, {"date": "2025-07-16", "close": 78.55, "volume": 294904.0}, {"date": "2025-07-17", "close": 79.67, "volume": 359964.0}, {"date": "2025-07-18", "close": 79.64, "volume": 299228.0}, {"date": "2025-07-21", "close": 79.02, "volume": 221094.0}, {"date": "2025-07-22", "close": 79.31, "volume": 242451.0}, {"date": "2025-07-23", "close": 80.53, "volume": 223139.0}, {"date": "2025-07-24", "close": 82.14, "volume": 317668.0}, {"date": "2025-07-25", "close": 82.04, "volume": 199534.0}, {"date": "2025-07-28", "close": 82.52, "volume": 225578.0}, {"date": "2025-07-29", "close": 83.42, "volume": 404525.0}, {"date": "2025-07-30", "close": 82.62, "volume": 283059.0}, {"date": "2025-07-31", "close": 85.3, "volume": 367281.0}, {"date": "2025-08-01", "close": 84.005, "volume": 623034.0}, {"date": "2025-08-04", "close": 89.45, "volume": 581379.0}, {"date": "2025-08-05", "close": 91.2, "volume": 429627.0}, {"date": "2025-08-06", "close": 88.02, "volume": 599904.0}, {"date": "2025-08-07", "close": 89.11, "volume": 631663.0}, {"date": "2025-08-08", "close": 113.65, "volume": 1097383.0}, {"date": "2025-08-11", "close": 112.77, "volume": 706191.0}, {"date": "2025-08-12", "close": 118.63, "volume": 591522.0}, {"date": "2025-08-13", "close": 118.33, "volume": 475127.0}, {"date": "2025-08-14", "close": 120.35, "volume": 421093.0}, {"date": "2025-08-15", "close": 113.01, "volume": 992329.0}, {"date": "2025-08-18", "close": 109.53, "volume": 817911.0}, {"date": "2025-08-19", "close": 105.21, "volume": 429133.0}, {"date": "2025-08-20", "close": 103.18, "volume": 378518.0}, {"date": "2025-08-21", "close": 106.27, "volume": 460245.0}, {"date": "2025-08-22", "close": 111.11, "volume": 595018.0}, {"date": "2025-08-25", "close": 115.98, "volume": 669272.0}, {"date": "2025-08-26", "close": 116.61, "volume": 614051.0}, {"date": "2025-08-27", "close": 116.26, "volume": 398772.0}, {"date": "2025-08-28", "close": 116.18, "volume": 400414.0}, {"date": "2025-08-29", "close": 109.86, "volume": 359710.0}, {"date": "2025-09-02", "close": 106.67, "volume": 400063.0}, {"date": "2025-09-03", "close": 103.78, "volume": 577624.0}, {"date": "2025-09-04", "close": 103.14, "volume": 288925.0}, {"date": "2025-09-05", "close": 98.86, "volume": 479418.0}, {"date": "2025-09-08", "close": 97.65, "volume": 375818.0}, {"date": "2025-09-09", "close": 94.81, "volume": 368260.0}, {"date": "2025-09-10", "close": 101.11, "volume": 676767.0}, {"date": "2025-09-11", "close": 105.89, "volume": 517436.0}, {"date": "2025-09-12", "close": 100.99, "volume": 374014.0}, {"date": "2025-09-15", "close": 98.74, "volume": 525561.0}, {"date": "2025-09-16", "close": 100.58, "volume": 364340.0}, {"date": "2025-09-17", "close": 102.06, "volume": 233019.0}, {"date": "2025-09-18", "close": 105.75, "volume": 507759.0}, {"date": "2025-09-19", "close": 103.33, "volume": 455617.0}, {"date": "2025-09-22", "close": 105.69, "volume": 308247.0}, {"date": "2025-09-23", "close": 98.03, "volume": 603661.0}, {"date": "2025-09-24", "close": 96.54, "volume": 306321.0}, {"date": "2025-09-25", "close": 97.11, "volume": 383977.0}, {"date": "2025-09-26", "close": 96.26, "volume": 200641.0}, {"date": "2025-09-29", "close": 96.22, "volume": 235851.0}, {"date": "2025-09-30", "close": 96.69, "volume": 278304.0}, {"date": "2025-10-01", "close": 95.83, "volume": 267984.0}, {"date": "2025-10-02", "close": 93.51, "volume": 345337.0}, {"date": "2025-10-03", "close": 91.21, "volume": 240847.0}, {"date": "2025-10-06", "close": 90.86, "volume": 229670.0}, {"date": "2025-10-07", "close": 91.87, "volume": 385522.0}, {"date": "2025-10-08", "close": 95.27, "volume": 315569.0}, {"date": "2025-10-09", "close": 93.67, "volume": 210640.0}, {"date": "2025-10-10", "close": 89.98, "volume": 234624.0}, {"date": "2025-10-13", "close": 93.58, "volume": 175714.0}, {"date": "2025-10-14", "close": 95.56, "volume": 271556.0}, {"date": "2025-10-15", "close": 96.09, "volume": 201811.0}, {"date": "2025-10-16", "close": 94.15, "volume": 193511.0}, {"date": "2025-10-17", "close": 95.4, "volume": 172387.0}, {"date": "2025-10-20", "close": 99.05, "volume": 200646.0}, {"date": "2025-10-21", "close": 97.01, "volume": 165737.0}, {"date": "2025-10-22", "close": 92.98, "volume": 246939.0}, {"date": "2025-10-23", "close": 98.69, "volume": 248622.0}, {"date": "2025-10-24", "close": 102.37, "volume": 329040.0}, {"date": "2025-10-27", "close": 96.22, "volume": 233859.0}, {"date": "2025-10-28", "close": 92.93, "volume": 189986.0}, {"date": "2025-10-29", "close": 92.19, "volume": 191673.0}, {"date": "2025-10-30", "close": 92.04, "volume": 208209.0}, {"date": "2025-10-31", "close": 94.51, "volume": 205223.0}, {"date": "2025-11-03", "close": 93.54, "volume": 246961.0}, {"date": "2025-11-04", "close": 90.84, "volume": 205607.0}, {"date": "2025-11-05", "close": 94.11, "volume": 217901.0}, {"date": "2025-11-06", "close": 85.27, "volume": 457293.0}, {"date": "2025-11-07", "close": 90.94, "volume": 658766.0}, {"date": "2025-11-10", "close": 94.17, "volume": 375277.0}, {"date": "2025-11-11", "close": 93.12, "volume": 266578.0}, {"date": "2025-11-12", "close": 94.12, "volume": 205313.0}, {"date": "2025-11-13", "close": 92.32, "volume": 239909.0}, {"date": "2025-11-14", "close": 95.87, "volume": 288395.0}, {"date": "2025-11-17", "close": 94.82, "volume": 235228.0}, {"date": "2025-11-18", "close": 94.71, "volume": 169661.0}, {"date": "2025-11-19", "close": 95.41, "volume": 172172.0}, {"date": "2025-11-20", "close": 93.02, "volume": 284698.0}, {"date": "2025-11-21", "close": 97.23, "volume": 378877.0}, {"date": "2025-11-24", "close": 99.62, "volume": 307315.0}, {"date": "2025-11-25", "close": 99.4, "volume": 228511.0}, {"date": "2025-11-26", "close": 100.93, "volume": 119780.0}, {"date": "2025-11-28", "close": 100.9, "volume": 120324.0}, {"date": "2025-12-01", "close": 97.59, "volume": 232967.0}, {"date": "2025-12-02", "close": 98.54, "volume": 115520.0}, {"date": "2025-12-03", "close": 99.75, "volume": 101922.0}, {"date": "2025-12-04", "close": 105.15, "volume": 176928.0}, {"date": "2025-12-05", "close": 104.3, "volume": 126184.0}, {"date": "2025-12-08", "close": 103.57, "volume": 127807.0}, {"date": "2025-12-09", "close": 103.19, "volume": 176260.0}, {"date": "2025-12-10", "close": 103.67, "volume": 179716.0}, {"date": "2025-12-11", "close": 108.11, "volume": 297056.0}, {"date": "2025-12-12", "close": 103.51, "volume": 236101.0}, {"date": "2025-12-15", "close": 104.51, "volume": 123043.0}, {"date": "2025-12-16", "close": 103.77, "volume": 153387.0}, {"date": "2025-12-17", "close": 101.87, "volume": 138274.0}, {"date": "2025-12-18", "close": 105.85, "volume": 131569.0}, {"date": "2025-12-19", "close": 111.37, "volume": 363322.0}, {"date": "2025-12-22", "close": 113.56, "volume": 458120.0}, {"date": "2025-12-23", "close": 110.01, "volume": 203446.0}, {"date": "2025-12-24", "close": 112.94, "volume": 127057.0}, {"date": "2025-12-26", "close": 111.27, "volume": 127161.0}, {"date": "2025-12-29", "close": 110.81, "volume": 142783.0}, {"date": "2025-12-30", "close": 108.3, "volume": 127414.0}, {"date": "2025-12-31", "close": 103.66, "volume": 316615.0}, {"date": "2026-01-02", "close": 106.66, "volume": 156928.0}, {"date": "2026-01-05", "close": 109.74, "volume": 183521.0}, {"date": "2026-01-06", "close": 113.9, "volume": 605063.0}, {"date": "2026-01-07", "close": 114.29, "volume": 454144.0}, {"date": "2026-01-08", "close": 112.69, "volume": 373084.0}, {"date": "2026-01-09", "close": 119.79, "volume": 398693.0}, {"date": "2026-01-12", "close": 121.6, "volume": 433781.0}, {"date": "2026-01-13", "close": 127.07, "volume": 465352.0}, {"date": "2026-01-14", "close": 129.21, "volume": 476140.0}, {"date": "2026-01-15", "close": 133.99, "volume": 402323.0}, {"date": "2026-01-16", "close": 133.78, "volume": 281422.0}, {"date": "2026-01-20", "close": 130.83, "volume": 267389.0}, {"date": "2026-01-21", "close": 129.91, "volume": 312874.0}, {"date": "2026-01-22", "close": 131.6, "volume": 161566.0}, {"date": "2026-01-23", "close": 127.24, "volume": 329925.0}, {"date": "2026-01-26", "close": 129.04, "volume": 196622.0}, {"date": "2026-01-27", "close": 134.94, "volume": 242591.0}, {"date": "2026-01-28", "close": 133.36, "volume": 273999.0}, {"date": "2026-01-29", "close": 133.86, "volume": 181943.0}, {"date": "2026-01-30", "close": 126.2, "volume": 298937.0}, {"date": "2026-02-02", "close": 128.16, "volume": 251858.0}, {"date": "2026-02-03", "close": 127.09, "volume": 235609.0}, {"date": "2026-02-04", "close": 111.94, "volume": 685454.0}, {"date": "2026-02-05", "close": 107.46, "volume": 314198.0}, {"date": "2026-02-06", "close": 115.2, "volume": 399219.0}, {"date": "2026-02-09", "close": 117.57, "volume": 253202.0}, {"date": "2026-02-10", "close": 114.55, "volume": 211473.0}, {"date": "2026-02-11", "close": 113.26, "volume": 210743.0}, {"date": "2026-02-12", "close": 112.5, "volume": 326105.0}, {"date": "2026-02-13", "close": 117.33, "volume": 316136.0}, {"date": "2026-02-17", "close": 115.1, "volume": 330626.0}, {"date": "2026-02-18", "close": 116.28, "volume": 260635.0}, {"date": "2026-02-19", "close": 118.13, "volume": 154283.0}, {"date": "2026-02-20", "close": 119.0, "volume": 157525.0}, {"date": "2026-02-23", "close": 110.37, "volume": 276623.0}, {"date": "2026-02-24", "close": 111.67, "volume": 207815.0}, {"date": "2026-02-25", "close": 117.1, "volume": 196093.0}, {"date": "2026-02-26", "close": 119.6, "volume": 277956.0}, {"date": "2026-02-27", "close": 89.14, "volume": 1214228.0}, {"date": "2026-03-02", "close": 87.48, "volume": 697478.0}, {"date": "2026-03-03", "close": 86.09, "volume": 388136.0}, {"date": "2026-03-04", "close": 83.87, "volume": 325521.0}, {"date": "2026-03-05", "close": 82.26, "volume": 321454.0}, {"date": "2026-03-06", "close": 82.98, "volume": 354102.0}, {"date": "2026-03-09", "close": 83.06, "volume": 291211.0}, {"date": "2026-03-10", "close": 83.31, "volume": 368369.0}, {"date": "2026-03-11", "close": 83.98, "volume": 236530.0}, {"date": "2026-03-12", "close": 79.93, "volume": 380513.0}, {"date": "2026-03-13", "close": 79.49, "volume": 455915.0}, {"date": "2026-03-16", "close": 78.61, "volume": 430149.0}, {"date": "2026-03-17", "close": 78.29, "volume": 300633.0}, {"date": "2026-03-18", "close": 75.18, "volume": 294376.0}, {"date": "2026-03-19", "close": 75.43, "volume": 244464.0}, {"date": "2026-03-20", "close": 75.52, "volume": 317572.0}, {"date": "2026-03-23", "close": 80.44, "volume": 340510.0}, {"date": "2026-03-24", "close": 81.82, "volume": 293087.0}, {"date": "2026-03-25", "close": 82.8, "volume": 369404.0}, {"date": "2026-03-26", "close": 80.15, "volume": 252289.0}, {"date": "2026-03-27", "close": 79.79, "volume": 259955.0}, {"date": "2026-03-30", "close": 75.33, "volume": 284583.0}, {"date": "2026-03-31", "close": 76.56, "volume": 266728.0}, {"date": "2026-04-01", "close": 79.0, "volume": 189093.0}, {"date": "2026-04-02", "close": 80.34, "volume": 190547.0}, {"date": "2026-04-06", "close": 78.98, "volume": 184622.0}, {"date": "2026-04-07", "close": 78.01, "volume": 259333.0}, {"date": "2026-04-08", "close": 80.83, "volume": 230195.0}, {"date": "2026-04-09", "close": 84.0, "volume": 332022.0}, {"date": "2026-04-10", "close": 78.22, "volume": 313499.0}, {"date": "2026-04-13", "close": 77.69, "volume": 306972.0}, {"date": "2026-04-14", "close": 80.15, "volume": 175113.0}, {"date": "2026-04-15", "close": 78.72, "volume": 443461.0}, {"date": "2026-04-16", "close": 77.75, "volume": 204891.0}, {"date": "2026-04-17", "close": 77.78, "volume": 517501.0}, {"date": "2026-04-20", "close": 78.3, "volume": 225974.0}, {"date": "2026-04-21", "close": 77.32, "volume": 286371.0}, {"date": "2026-04-22", "close": 77.26, "volume": 152784.0}, {"date": "2026-04-23", "close": 76.73, "volume": 252738.0}, {"date": "2026-04-24", "close": 77.95, "volume": 195606.0}, {"date": "2026-04-27", "close": 66.91, "volume": 1148686.0}, {"date": "2026-04-28", "close": 72.72, "volume": 671298.0}, {"date": "2026-04-29", "close": 72.86, "volume": 336516.0}, {"date": "2026-04-30", "close": 76.0, "volume": 294575.0}, {"date": "2026-05-01", "close": 73.98, "volume": 347820.0}, {"date": "2026-05-04", "close": 72.72, "volume": 382317.0}, {"date": "2026-05-05", "close": 76.65, "volume": 297355.0}, {"date": "2026-05-06", "close": 75.71, "volume": 392250.0}, {"date": "2026-05-07", "close": 74.47, "volume": 376840.0}, {"date": "2026-05-08", "close": 88.39, "volume": 1118874.0}, {"date": "2026-05-11", "close": 92.91, "volume": 1746860.0}, {"date": "2026-05-12", "close": 92.97, "volume": 1170320.0}, {"date": "2026-05-13", "close": 91.06, "volume": 565853.0}, {"date": "2026-05-14", "close": 91.66, "volume": 485731.0}, {"date": "2026-05-15", "close": 92.12, "volume": 484736.0}, {"date": "2026-05-18", "close": 89.1, "volume": 614643.0}, {"date": "2026-05-19", "close": 88.7, "volume": 350920.0}, {"date": "2026-05-20", "close": 92.6, "volume": 300423.0}, {"date": "2026-05-21", "close": 90.68, "volume": 160148.0}, {"date": "2026-05-22", "close": 93.55, "volume": 228587.0}, {"date": "2026-05-26", "close": 93.17, "volume": 189008.0}, {"date": "2026-05-27", "close": 93.05, "volume": 254624.0}, {"date": "2026-05-28", "close": 92.2, "volume": 178507.0}, {"date": "2026-05-29", "close": 90.84, "volume": 257169.0}, {"date": "2026-06-01", "close": 94.25, "volume": 253648.0}, {"date": "2026-06-02", "close": 95.72, "volume": 290101.0}, {"date": "2026-06-03", "close": 96.94, "volume": 434455.0}, {"date": "2026-06-04", "close": 97.9, "volume": 277839.0}, {"date": "2026-06-05", "close": 97.21, "volume": 275405.0}, {"date": "2026-06-08", "close": 98.51, "volume": 167895.0}, {"date": "2026-06-09", "close": 98.82, "volume": 443950.0}, {"date": "2026-06-10", "close": 96.73, "volume": 280008.0}, {"date": "2026-06-11", "close": 97.48, "volume": 250285.0}, {"date": "2026-06-12", "close": 96.3, "volume": 315847.0}, {"date": "2026-06-15", "close": 95.51, "volume": 353667.0}, {"date": "2026-06-16", "close": 93.99, "volume": 250733.0}, {"date": "2026-06-17", "close": 92.68, "volume": 246789.0}, {"date": "2026-06-18", "close": 89.0, "volume": 647425.0}, {"date": "2026-06-22", "close": 83.0, "volume": 489953.0}, {"date": "2026-06-23", "close": 82.29, "volume": 396410.0}, {"date": "2026-06-24", "close": 80.73, "volume": 263167.0}, {"date": "2026-06-25", "close": 78.93, "volume": 239197.0}, {"date": "2026-06-26", "close": 81.32, "volume": 764952.0}, {"date": "2026-06-29", "close": 79.22, "volume": 467283.0}, {"date": "2026-06-30", "close": 79.1, "volume": 340832.0}, {"date": "2026-07-01", "close": 78.06, "volume": 419127.0}, {"date": "2026-07-02", "close": 76.3, "volume": 225423.0}, {"date": "2026-07-06", "close": 78.91, "volume": 400993.0}, {"date": "2026-07-07", "close": 76.89, "volume": 236593.0}, {"date": "2026-07-08", "close": 75.29, "volume": 334047.0}, {"date": "2026-07-09", "close": 73.77, "volume": 284324.0}, {"date": "2026-07-10", "close": 72.08, "volume": 302759.0}, {"date": "2026-07-13", "close": 71.31, "volume": 213162.0}, {"date": "2026-07-14", "close": 72.62, "volume": 449915.0}, {"date": "2026-07-15", "close": 72.8, "volume": 530116.0}, {"date": "2026-07-16", "close": 74.98, "volume": 308723.0}, {"date": "2026-07-17", "close": 72.7, "volume": 168558.0}, {"date": "2026-07-20", "close": 72.65, "volume": 245373.0}, {"date": "2026-07-21", "close": 72.84, "volume": 188582.0}, {"date": "2026-07-22", "close": 74.52, "volume": 202584.0}, {"date": "2026-07-23", "close": 73.35, "volume": 126304.0}, {"date": "2026-07-24", "close": 72.63, "volume": 181976.0}], "refreshing": true}