{"ticker": "BBUC", "overview": {"cik": "1654795", "ticker": "BBUC", "name": "Brookfield Business Partners L.P.", "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "sic": "1700", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001104659-26-096479", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001628280-26-053467", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005104", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075881", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001104659-26-064204", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001700", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006343", "price_sensitive": false}, {"form": "F-10/A", "date": "2026-05-15", "title": "Form F-10/A", "accession": "0001104659-26-061366", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001628280-26-033635", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001171843-26-003182", "price_sensitive": true}, {"form": "15-12G", "date": "2026-04-13", "title": "Form 15-12G", "accession": "0001104659-26-042297", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-10", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-001940", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-041056", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-02", "title": "Form EFFECT", "accession": "9999999995-26-001060", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-02", "title": "Form EFFECT", "accession": "9999999995-26-001057", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-039257", "price_sensitive": true}, {"form": "F-X", "date": "2026-04-02", "title": "FORM F-X", "accession": "0001104659-26-039066", "price_sensitive": false}, {"form": "F-10", "date": "2026-03-31", "title": "Form F-10", "accession": "0001104659-26-039044", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-037924", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037779", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037777", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037773", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037770", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037768", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037766", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "BBUC", "has_prices": true, "as_of": "2026-09-23", "last": 25.53, "prev_close": 26.22, "change": -0.6899999999999977, "change_pct": -0.026315789473684126, "session_volume": 379252.0, "vwap_5": 25.748146331025662, "vwap_20": 26.807630310189452, "vwap_60": 28.99814768411161, "vwap_250": 33.98920156126283, "high_52w": 51.91, "low_52w": 25.53, "avg_volume_20": 303404.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-006343", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Business Corp", "who_key": "Brookfield Business Corp", "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": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "Brookfield Business Corp moves to a 0.55% passive stake in BBUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1654795/0001214659-26-006343-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001104659-26-041056", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ adjusts its stake in BBUC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-041056-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}, {"id": "13DG-0001104659-26-037924", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ adjusts its stake in BBUC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-037924-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "13DG-0001104659-26-036913", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ takes an activist stake in BBUC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-036913-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}, {"id": "13DG-0001104659-26-036924", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ adjusts its stake in BBUC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-036924-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}, {"id": "13DG-0001062993-26-001940", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Business Corp", "who_key": "Brookfield Business Corp", "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": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "Brookfield Business Corp takes a 8.7% passive stake in BBUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1654795/0001062993-26-001940-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-006343", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Business Corp", "who_key": "Brookfield Business Corp", "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": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "Brookfield Business Corp moves to a 0.55% passive stake in BBUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1654795/0001214659-26-006343-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001062993-26-001940", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Business Corp", "who_key": "Brookfield Business Corp", "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": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "Brookfield Business Corp takes a 8.7% passive stake in BBUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1654795/0001062993-26-001940-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-27", "mins": 317751}, {"id": "13DG-0001104659-26-041056", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ adjusts its stake in BBUC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-041056-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}, {"id": "13DG-0001104659-26-037924", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ adjusts its stake in BBUC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-037924-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "13DG-0001104659-26-036913", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ takes an activist stake in BBUC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-036913-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}, {"id": "13DG-0001104659-26-036924", "src": "13DG", "ticker": "BBUC", "cik": "1654795", "company": "Brookfield Business Partners L.P.", "company_raw": "Brookfield Business Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ adjusts its stake in BBUC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-036924-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BBUC (Brookfield Business Partners L.P.)", "new_value": "Brookfield Business Corporation Class A Subordinate Voting Shares", "effective": "", "evidence": "we hold BBUC as Brookfield Business Partners L.P.; the NYSE universe lists that code as Brookfield Business Corporation Class A Subordinate Voting Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.032783"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brookfield Business Corporation Class A Subordinate Voting Shares", "new_value": "Brookfield Business Partners L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001654795", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001654795", "applied": 1, "detected_at": "2026-09-10T16:50:31.250158"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001104659-26-096479", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001628280-26-053467", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005104", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075881", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001104659-26-064204", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001700", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006343", "price_sensitive": false}, {"form": "F-10/A", "date": "2026-05-15", "title": "Form F-10/A", "accession": "0001104659-26-061366", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001628280-26-033635", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001171843-26-003182", "price_sensitive": true}, {"form": "15-12G", "date": "2026-04-13", "title": "Form 15-12G", "accession": "0001104659-26-042297", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-10", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-001940", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-041056", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-02", "title": "Form EFFECT", "accession": "9999999995-26-001060", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-02", "title": "Form EFFECT", "accession": "9999999995-26-001057", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-039257", "price_sensitive": true}, {"form": "F-X", "date": "2026-04-02", "title": "FORM F-X", "accession": "0001104659-26-039066", "price_sensitive": false}, {"form": "F-10", "date": "2026-03-31", "title": "Form F-10", "accession": "0001104659-26-039044", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-037924", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037779", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037777", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037773", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037770", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037768", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037766", "price_sensitive": false}], "performance": {"ticker": "BBUC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-03-07", "close": 29.27, "volume": null}, {"date": "2022-03-08", "close": 29.27, "volume": null}, {"date": "2022-03-09", "close": 28.4, "volume": 200.0}, {"date": "2022-03-10", "close": 28.4, "volume": null}, {"date": "2022-03-11", "close": 28.4, "volume": null}, {"date": "2022-03-14", "close": 28.4, "volume": null}, {"date": "2022-03-15", "close": 29.11, "volume": 17985.0}, {"date": "2022-03-16", "close": 32.95, "volume": 23335.0}, {"date": "2022-03-17", "close": 31.5, "volume": 11162.0}, {"date": "2022-03-18", "close": 30.59, "volume": 36213.0}, {"date": "2022-03-21", "close": 30.05, "volume": 35474.0}, {"date": "2022-03-22", "close": 30.2, "volume": 17525.0}, {"date": "2022-03-23", "close": 32.1, "volume": 37138.0}, {"date": "2022-03-24", "close": 32.83, "volume": 7687.0}, {"date": "2022-03-25", "close": 33.98, "volume": 9740.0}, {"date": "2022-03-28", "close": 32.91, "volume": 16990.0}, {"date": "2022-03-29", "close": 32.53, "volume": 22407.0}, {"date": "2022-03-30", "close": 33.09, "volume": 30179.0}, {"date": "2022-03-31", "close": 32.61, "volume": 40678.0}, {"date": "2022-04-01", "close": 32.48, "volume": 21566.0}, {"date": "2022-04-04", "close": 31.95, "volume": 11482.0}, {"date": "2022-04-05", "close": 31.69, "volume": 7171.0}, {"date": "2022-04-06", "close": 30.26, "volume": 20721.0}, {"date": "2022-04-07", "close": 30.25, "volume": 17835.0}, {"date": "2022-04-08", "close": 30.42, "volume": 40780.0}, {"date": "2022-04-11", "close": 31.02, "volume": 20642.0}, {"date": "2022-04-12", "close": 30.96, "volume": 43212.0}, {"date": "2022-04-13", "close": 31.39, "volume": 19997.0}, {"date": "2022-04-14", "close": 30.72, "volume": 11097.0}, {"date": "2022-04-18", "close": 31.14, "volume": 16219.0}, {"date": "2022-04-19", "close": 31.26, "volume": 99589.0}, {"date": "2022-04-20", "close": 31.48, "volume": 39675.0}, {"date": "2022-04-21", "close": 30.54, "volume": 39485.0}, {"date": "2022-04-22", "close": 27.99, "volume": 72774.0}, {"date": "2022-04-25", "close": 27.28, "volume": 49019.0}, {"date": "2022-04-26", "close": 27.98, "volume": 33208.0}, {"date": "2022-04-27", "close": 28.18, "volume": 32099.0}, {"date": "2022-04-28", "close": 28.34, "volume": 17141.0}, {"date": "2022-04-29", "close": 26.54, "volume": 36263.0}, {"date": "2022-05-02", "close": 27.41, "volume": 47083.0}, {"date": "2022-05-03", "close": 25.56, "volume": 35185.0}, {"date": "2022-05-04", "close": 25.49, "volume": 21189.0}, {"date": "2022-05-05", "close": 23.72, "volume": 37126.0}, {"date": "2022-05-06", "close": 25.62, "volume": 64929.0}, {"date": "2022-05-09", "close": 24.44, "volume": 120243.0}, {"date": "2022-05-10", "close": 24.24, "volume": 234896.0}, {"date": "2022-05-11", "close": 25.18, "volume": 94181.0}, {"date": "2022-05-12", "close": 24.34, "volume": 149820.0}, {"date": "2022-05-13", "close": 25.45, "volume": 91295.0}, {"date": "2022-05-16", "close": 25.38, "volume": 84029.0}, {"date": "2022-05-17", "close": 25.33, "volume": 130875.0}, {"date": "2022-05-18", "close": 24.11, "volume": 102948.0}, {"date": "2022-05-19", "close": 23.91, "volume": 95222.0}, {"date": "2022-05-20", "close": 23.64, "volume": 169439.0}, {"date": "2022-05-23", "close": 25.93, "volume": 69068.0}, {"date": "2022-05-24", "close": 24.1, "volume": 143192.0}, {"date": "2022-05-25", "close": 25.44, "volume": 76794.0}, {"date": "2022-05-26", "close": 26.66, "volume": 72206.0}, {"date": "2022-05-27", "close": 26.44, "volume": 67087.0}, {"date": "2022-05-31", "close": 25.73, "volume": 61305.0}, {"date": "2022-06-01", "close": 26.45, "volume": 110718.0}, {"date": "2022-06-02", "close": 27.18, "volume": 73157.0}, {"date": "2022-06-03", "close": 26.37, "volume": 133476.0}, {"date": "2022-06-06", "close": 28.45, "volume": 254540.0}, {"date": "2022-06-07", "close": 27.2, "volume": 210348.0}, {"date": "2022-06-08", "close": 28.54, "volume": 140654.0}, {"date": "2022-06-09", "close": 27.48, "volume": 94300.0}, {"date": "2022-06-10", "close": 26.51, "volume": 82330.0}, {"date": "2022-06-13", "close": 24.8, "volume": 104144.0}, {"date": "2022-06-14", "close": 25.16, "volume": 97164.0}, {"date": "2022-06-15", "close": 26.58, "volume": 122274.0}, {"date": "2022-06-16", "close": 25.26, "volume": 122073.0}, {"date": "2022-06-17", "close": 26.47, "volume": 153280.0}, {"date": "2022-06-21", "close": 27.1, "volume": 141859.0}, {"date": "2022-06-22", "close": 25.76, "volume": 120455.0}, {"date": "2022-06-23", "close": 25.37, "volume": 230535.0}, {"date": "2022-06-24", "close": 24.44, "volume": 2842770.0}, {"date": "2022-06-27", "close": 23.22, "volume": 189540.0}, {"date": "2022-06-28", "close": 23.31, "volume": 137480.0}, {"date": "2022-06-29", "close": 23.38, "volume": 143806.0}, {"date": "2022-06-30", "close": 23.01, "volume": 191420.0}, {"date": "2022-07-01", "close": 23.13, "volume": 53919.0}, {"date": "2022-07-05", "close": 22.31, "volume": 110325.0}, {"date": "2022-07-06", "close": 21.9, "volume": 69830.0}, {"date": "2022-07-07", "close": 22.48, "volume": 95908.0}, {"date": "2022-07-08", "close": 22.24, "volume": 43844.0}, {"date": "2022-07-11", "close": 21.45, "volume": 92213.0}, {"date": "2022-07-12", "close": 22.99, "volume": 54967.0}, {"date": "2022-07-13", "close": 22.17, "volume": 47940.0}, {"date": "2022-07-14", "close": 21.57, "volume": 49194.0}, {"date": "2022-07-15", "close": 22.24, "volume": 59661.0}, {"date": "2022-07-18", "close": 22.96, "volume": 37827.0}, {"date": "2022-07-19", "close": 23.04, "volume": 39230.0}, {"date": "2022-07-20", "close": 23.08, "volume": 53528.0}, {"date": "2022-07-21", "close": 23.27, "volume": 37424.0}, {"date": "2022-07-22", "close": 23.0, "volume": 38991.0}, {"date": "2022-07-25", "close": 23.18, "volume": 31481.0}, {"date": "2022-07-26", "close": 23.0, "volume": 26498.0}, {"date": "2022-07-27", "close": 23.02, "volume": 54779.0}, {"date": "2022-07-28", "close": 23.2, "volume": 34656.0}, {"date": "2022-07-29", "close": 22.85, "volume": 79275.0}, {"date": "2022-08-01", "close": 23.25, "volume": 32454.0}, {"date": "2022-08-02", "close": 22.96, "volume": 88981.0}, {"date": "2022-08-03", "close": 25.52, "volume": 103136.0}, {"date": "2022-08-04", "close": 25.91, "volume": 46649.0}, {"date": "2022-08-05", "close": 27.25, "volume": 38221.0}, {"date": "2022-08-08", "close": 27.65, "volume": 55103.0}, {"date": "2022-08-09", "close": 28.72, "volume": 33009.0}, {"date": "2022-08-10", "close": 27.75, "volume": 25301.0}, {"date": "2022-08-11", "close": 27.86, "volume": 30267.0}, {"date": "2022-08-12", "close": 28.67, "volume": 49824.0}, {"date": "2022-08-15", "close": 28.66, "volume": 32381.0}, {"date": "2022-08-16", "close": 29.26, "volume": 34928.0}, {"date": "2022-08-17", "close": 28.0, "volume": 18713.0}, {"date": "2022-08-18", "close": 27.34, "volume": 33983.0}, {"date": "2022-08-19", "close": 26.72, "volume": 37109.0}, {"date": "2022-08-22", "close": 25.93, "volume": 25556.0}, {"date": "2022-08-23", "close": 26.36, "volume": 20520.0}, {"date": "2022-08-24", "close": 25.97, "volume": 19820.0}, {"date": "2022-08-25", "close": 25.59, "volume": 22409.0}, {"date": "2022-08-26", "close": 25.04, "volume": 48115.0}, {"date": "2022-08-29", "close": 24.84, "volume": 19312.0}, {"date": "2022-08-30", "close": 24.42, "volume": 30880.0}, {"date": "2022-08-31", "close": 24.32, "volume": 19647.0}, {"date": "2022-09-01", "close": 24.27, "volume": 27404.0}, {"date": "2022-09-02", "close": 24.54, "volume": 20526.0}, {"date": "2022-09-06", "close": 24.24, "volume": 18519.0}, {"date": "2022-09-07", "close": 25.41, "volume": 42142.0}, {"date": "2022-09-08", "close": 26.04, "volume": 22191.0}, {"date": "2022-09-09", "close": 26.52, "volume": 49646.0}, {"date": "2022-09-12", "close": 27.42, "volume": 43259.0}, {"date": "2022-09-13", "close": 26.63, "volume": 35428.0}, {"date": "2022-09-14", "close": 26.49, "volume": 22530.0}, {"date": "2022-09-15", "close": 25.75, "volume": 15342.0}, {"date": "2022-09-16", "close": 24.91, "volume": 51707.0}, {"date": "2022-09-19", "close": 24.99, "volume": 15690.0}, {"date": "2022-09-20", "close": 24.24, "volume": 22244.0}, {"date": "2022-09-21", "close": 23.62, "volume": 34556.0}, {"date": "2022-09-22", "close": 23.48, "volume": 16369.0}, {"date": "2022-09-23", "close": 22.97, "volume": 23011.0}, {"date": "2022-09-26", "close": 22.07, "volume": 24914.0}, {"date": "2022-09-27", "close": 22.33, "volume": 23716.0}, {"date": "2022-09-28", "close": 22.81, "volume": 27043.0}, {"date": "2022-09-29", "close": 21.87, "volume": 26130.0}, {"date": "2022-09-30", "close": 22.1, "volume": 47666.0}, {"date": "2022-10-03", "close": 23.65, "volume": 25549.0}, {"date": "2022-10-04", "close": 24.32, "volume": 32831.0}, {"date": "2022-10-05", "close": 23.11, "volume": 21612.0}, {"date": "2022-10-06", "close": 21.92, "volume": 31371.0}, {"date": "2022-10-07", "close": 21.63, "volume": 25408.0}, {"date": "2022-10-10", "close": 21.75, "volume": 32928.0}, {"date": "2022-10-11", "close": 21.14, "volume": 26329.0}, {"date": "2022-10-12", "close": 22.47, "volume": 38661.0}, {"date": "2022-10-13", "close": 23.35, "volume": 37999.0}, {"date": "2022-10-14", "close": 22.05, "volume": 39877.0}, {"date": "2022-10-17", "close": 21.98, "volume": 42833.0}, {"date": "2022-10-18", "close": 22.59, "volume": 23550.0}, {"date": "2022-10-19", "close": 22.67, "volume": 33633.0}, {"date": "2022-10-20", "close": 22.49, "volume": 24761.0}, {"date": "2022-10-21", "close": 23.45, "volume": 49954.0}, {"date": "2022-10-24", "close": 22.43, "volume": 31870.0}, {"date": "2022-10-25", "close": 23.99, "volume": 50831.0}, {"date": "2022-10-26", "close": 24.43, "volume": 59798.0}, {"date": "2022-10-27", "close": 24.91, "volume": 55874.0}, {"date": "2022-10-28", "close": 26.13, "volume": 55988.0}, {"date": "2022-10-31", "close": 25.62, "volume": 32329.0}, {"date": "2022-11-01", "close": 25.57, "volume": 48261.0}, {"date": "2022-11-02", "close": 23.45, "volume": 68881.0}, {"date": "2022-11-03", "close": 22.43, "volume": 25354.0}, {"date": "2022-11-04", "close": 22.97, "volume": 44309.0}, {"date": "2022-11-07", "close": 22.54, "volume": 57862.0}, {"date": "2022-11-08", "close": 22.74, "volume": 31772.0}, {"date": "2022-11-09", "close": 22.04, "volume": 71670.0}, {"date": "2022-11-10", "close": 24.35, "volume": 62245.0}, {"date": "2022-11-11", "close": 24.59, "volume": 51763.0}, {"date": "2022-11-14", "close": 24.05, "volume": 36708.0}, {"date": "2022-11-15", "close": 22.71, "volume": 45198.0}, {"date": "2022-11-16", "close": 21.97, "volume": 32070.0}, {"date": "2022-11-17", "close": 22.31, "volume": 27181.0}, {"date": "2022-11-18", "close": 21.85, "volume": 59846.0}, {"date": "2022-11-21", "close": 21.86, "volume": 37021.0}, {"date": "2022-11-22", "close": 22.35, "volume": 19987.0}, {"date": "2022-11-23", "close": 22.23, "volume": 25344.0}, {"date": "2022-11-25", "close": 21.57, "volume": 16205.0}, {"date": "2022-11-28", "close": 21.25, "volume": 54139.0}, {"date": "2022-11-29", "close": 20.98, "volume": 59781.0}, {"date": "2022-11-30", "close": 22.18, "volume": 43271.0}, {"date": "2022-12-01", "close": 21.25, "volume": 28161.0}, {"date": "2022-12-02", "close": 20.93, "volume": 48608.0}, {"date": "2022-12-05", "close": 20.44, "volume": 51626.0}, {"date": "2022-12-06", "close": 19.94, "volume": 62192.0}, {"date": "2022-12-07", "close": 20.22, "volume": 50234.0}, {"date": "2022-12-08", "close": 20.14, "volume": 47677.0}, {"date": "2022-12-09", "close": 19.72, "volume": 46213.0}, {"date": "2022-12-12", "close": 20.32, "volume": 45504.0}, {"date": "2022-12-13", "close": 20.34, "volume": 151139.0}, {"date": "2022-12-14", "close": 19.97, "volume": 55806.0}, {"date": "2022-12-15", "close": 19.44, "volume": 72696.0}, {"date": "2022-12-16", "close": 19.19, "volume": 188800.0}, {"date": "2022-12-19", "close": 18.81, "volume": 86320.0}, {"date": "2022-12-20", "close": 18.08, "volume": 36384.0}, {"date": "2022-12-21", "close": 18.26, "volume": 49142.0}, {"date": "2022-12-22", "close": 18.09, "volume": 59763.0}, {"date": "2022-12-23", "close": 18.86, "volume": 51009.0}, {"date": "2022-12-27", "close": 18.76, "volume": 39526.0}, {"date": "2022-12-28", "close": 18.12, "volume": 54870.0}, {"date": "2022-12-29", "close": 19.03, "volume": 29199.0}, {"date": "2022-12-30", "close": 18.79, "volume": 30507.0}, {"date": "2023-01-03", "close": 18.74, "volume": 95145.0}, {"date": "2023-01-04", "close": 19.73, "volume": 37194.0}, {"date": "2023-01-05", "close": 19.45, "volume": 25965.0}, {"date": "2023-01-06", "close": 19.33, "volume": 52073.0}, {"date": "2023-01-09", "close": 19.69, "volume": 24319.0}, {"date": "2023-01-10", "close": 20.1, "volume": 22190.0}, {"date": "2023-01-11", "close": 20.54, "volume": 17791.0}, {"date": "2023-01-12", "close": 20.38, "volume": 23620.0}, {"date": "2023-01-13", "close": 20.2, "volume": 23089.0}, {"date": "2023-01-17", "close": 20.78, "volume": 28302.0}, {"date": "2023-01-18", "close": 20.47, "volume": 36534.0}, {"date": "2023-01-19", "close": 20.28, "volume": 23113.0}, {"date": "2023-01-20", "close": 21.09, "volume": 27702.0}, {"date": "2023-01-23", "close": 21.71, "volume": 25364.0}, {"date": "2023-01-24", "close": 22.43, "volume": 20627.0}, {"date": "2023-01-25", "close": 22.16, "volume": 17520.0}, {"date": "2023-01-26", "close": 22.78, "volume": 28389.0}, {"date": "2023-01-27", "close": 22.65, "volume": 16392.0}, {"date": "2023-01-30", "close": 22.21, "volume": 27196.0}, {"date": "2023-01-31", "close": 22.65, "volume": 29316.0}, {"date": "2023-02-01", "close": 23.38, "volume": 23567.0}, {"date": "2023-02-02", "close": 23.59, "volume": 33242.0}, {"date": "2023-02-03", "close": 23.11, "volume": 21514.0}, {"date": "2023-02-06", "close": 22.15, "volume": 36628.0}, {"date": "2023-02-07", "close": 22.12, "volume": 64446.0}, {"date": "2023-02-08", "close": 21.59, "volume": 26696.0}, {"date": "2023-02-09", "close": 20.89, "volume": 39744.0}, {"date": "2023-02-10", "close": 21.08, "volume": 26754.0}, {"date": "2023-02-13", "close": 20.87, "volume": 26130.0}, {"date": "2023-02-14", "close": 20.79, "volume": 34930.0}, {"date": "2023-02-15", "close": 21.14, "volume": 21925.0}, {"date": "2023-02-16", "close": 20.91, "volume": 27056.0}, {"date": "2023-02-17", "close": 21.01, "volume": 37327.0}, {"date": "2023-02-21", "close": 19.96, "volume": 30198.0}, {"date": "2023-02-22", "close": 19.79, "volume": 35121.0}, {"date": "2023-02-23", "close": 19.65, "volume": 23726.0}, {"date": "2023-02-24", "close": 19.12, "volume": 28822.0}, {"date": "2023-02-27", "close": 19.26, "volume": 19171.0}, {"date": "2023-02-28", "close": 19.4, "volume": 48710.0}, {"date": "2023-03-01", "close": 19.67, "volume": 17395.0}, {"date": "2023-03-02", "close": 19.71, "volume": 13150.0}, {"date": "2023-03-03", "close": 20.14, "volume": 18619.0}, {"date": "2023-03-06", "close": 19.35, "volume": 33770.0}, {"date": "2023-03-07", "close": 19.35, "volume": 60396.0}, {"date": "2023-03-08", "close": 18.98, "volume": 65279.0}, {"date": "2023-03-09", "close": 18.96, "volume": 35705.0}, {"date": "2023-03-10", "close": 18.4, "volume": 37782.0}, {"date": "2023-03-13", "close": 17.81, "volume": 47661.0}, {"date": "2023-03-14", "close": 18.07, "volume": 42931.0}, {"date": "2023-03-15", "close": 17.72, "volume": 75708.0}, {"date": "2023-03-16", "close": 17.33, "volume": 45066.0}, {"date": "2023-03-17", "close": 17.24, "volume": 94083.0}, {"date": "2023-03-20", "close": 17.24, "volume": 37432.0}, {"date": "2023-03-21", "close": 17.54, "volume": 47650.0}, {"date": "2023-03-22", "close": 17.24, "volume": 35497.0}, {"date": "2023-03-23", "close": 17.2, "volume": 44223.0}, {"date": "2023-03-24", "close": 17.41, "volume": 41660.0}, {"date": "2023-03-27", "close": 17.74, "volume": 35295.0}, {"date": "2023-03-28", "close": 17.56, "volume": 20603.0}, {"date": "2023-03-29", "close": 18.3, "volume": 28982.0}, {"date": "2023-03-30", "close": 19.04, "volume": 34831.0}, {"date": "2023-03-31", "close": 19.82, "volume": 53530.0}, {"date": "2023-04-03", "close": 19.79, "volume": 93062.0}, {"date": "2023-04-04", "close": 19.69, "volume": 65475.0}, {"date": "2023-04-05", "close": 18.99, "volume": 27470.0}, {"date": "2023-04-06", "close": 19.15, "volume": 13809.0}, {"date": "2023-04-10", "close": 19.87, "volume": 34700.0}, {"date": "2023-04-11", "close": 20.43, "volume": 28621.0}, {"date": "2023-04-12", "close": 20.05, "volume": 20664.0}, {"date": "2023-04-13", "close": 20.25, "volume": 15323.0}, {"date": "2023-04-14", "close": 20.05, "volume": 26375.0}, {"date": "2023-04-17", "close": 20.61, "volume": 16704.0}, {"date": "2023-04-18", "close": 20.65, "volume": 27370.0}, {"date": "2023-04-19", "close": 20.58, "volume": 9079.0}, {"date": "2023-04-20", "close": 20.21, "volume": 26639.0}, {"date": "2023-04-21", "close": 19.64, "volume": 29923.0}, {"date": "2023-04-24", "close": 19.83, "volume": 14120.0}, {"date": "2023-04-25", "close": 18.86, "volume": 44434.0}, {"date": "2023-04-26", "close": 18.31, "volume": 93544.0}, {"date": "2023-04-27", "close": 18.29, "volume": 66118.0}, {"date": "2023-04-28", "close": 18.46, "volume": 36477.0}, {"date": "2023-05-01", "close": 18.83, "volume": 29814.0}, {"date": "2023-05-02", "close": 18.17, "volume": 33630.0}, {"date": "2023-05-03", "close": 18.12, "volume": 83464.0}, {"date": "2023-05-04", "close": 17.66, "volume": 56212.0}, {"date": "2023-05-05", "close": 18.23, "volume": 30863.0}, {"date": "2023-05-08", "close": 18.61, "volume": 23144.0}, {"date": "2023-05-09", "close": 18.81, "volume": 23324.0}, {"date": "2023-05-10", "close": 19.01, "volume": 30942.0}, {"date": "2023-05-11", "close": 18.61, "volume": 48036.0}, {"date": "2023-05-12", "close": 19.85, "volume": 27460.0}, {"date": "2023-05-15", "close": 21.33, "volume": 31230.0}, {"date": "2023-05-16", "close": 21.02, "volume": 33440.0}, {"date": "2023-05-17", "close": 22.82, "volume": 76325.0}, {"date": "2023-05-18", "close": 22.53, "volume": 49692.0}, {"date": "2023-05-19", "close": 22.12, "volume": 30044.0}, {"date": "2023-05-22", "close": 22.89, "volume": 28672.0}, {"date": "2023-05-23", "close": 22.45, "volume": 83826.0}, {"date": "2023-05-24", "close": 21.53, "volume": 21167.0}, {"date": "2023-05-25", "close": 21.23, "volume": 22741.0}, {"date": "2023-05-26", "close": 21.13, "volume": 22709.0}, {"date": "2023-05-30", "close": 20.88, "volume": 17967.0}, {"date": "2023-05-31", "close": 20.57, "volume": 60903.0}, {"date": "2023-06-01", "close": 20.53, "volume": 61516.0}, {"date": "2023-06-02", "close": 20.91, "volume": 77715.0}, {"date": "2023-06-05", "close": 20.54, "volume": 15729.0}, {"date": "2023-06-06", "close": 20.91, "volume": 50058.0}, {"date": "2023-06-07", "close": 21.0, "volume": 83437.0}, {"date": "2023-06-08", "close": 20.98, "volume": 38294.0}, {"date": "2023-06-09", "close": 20.93, "volume": 35429.0}, {"date": "2023-06-12", "close": 20.85, "volume": 35879.0}, {"date": "2023-06-13", "close": 21.22, "volume": 54844.0}, {"date": "2023-06-14", "close": 21.0, "volume": 43156.0}, {"date": "2023-06-15", "close": 21.52, "volume": 43419.0}, {"date": "2023-06-16", "close": 21.28, "volume": 83116.0}, {"date": "2023-06-20", "close": 19.79, "volume": 67854.0}, {"date": "2023-06-21", "close": 19.62, "volume": 32355.0}, {"date": "2023-06-22", "close": 19.09, "volume": 42133.0}, {"date": "2023-06-23", "close": 18.82, "volume": 320268.0}, {"date": "2023-06-26", "close": 18.84, "volume": 52150.0}, {"date": "2023-06-27", "close": 18.85, "volume": 79116.0}, {"date": "2023-06-28", "close": 18.86, "volume": 42633.0}, {"date": "2023-06-29", "close": 18.99, "volume": 46506.0}, {"date": "2023-06-30", "close": 18.88, "volume": 62399.0}, {"date": "2023-07-03", "close": 19.36, "volume": 13646.0}, {"date": "2023-07-05", "close": 19.2, "volume": 61017.0}, {"date": "2023-07-06", "close": 18.96, "volume": 30425.0}, {"date": "2023-07-07", "close": 19.24, "volume": 60485.0}, {"date": "2023-07-10", "close": 19.23, "volume": 27612.0}, {"date": "2023-07-11", "close": 18.96, "volume": 67188.0}, {"date": "2023-07-12", "close": 19.43, "volume": 40729.0}, {"date": "2023-07-13", "close": 19.83, "volume": 40108.0}, {"date": "2023-07-14", "close": 19.64, "volume": 32605.0}, {"date": "2023-07-17", "close": 19.47, "volume": 16811.0}, {"date": "2023-07-18", "close": 19.63, "volume": 40166.0}, {"date": "2023-07-19", "close": 20.02, "volume": 27330.0}, {"date": "2023-07-20", "close": 20.12, "volume": 31127.0}, {"date": "2023-07-21", "close": 19.86, "volume": 42166.0}, {"date": "2023-07-24", "close": 20.41, "volume": 17552.0}, {"date": "2023-07-25", "close": 20.36, "volume": 32027.0}, {"date": "2023-07-26", "close": 20.72, "volume": 23273.0}, {"date": "2023-07-27", "close": 20.57, "volume": 30652.0}, {"date": "2023-07-28", "close": 20.55, "volume": 24038.0}, {"date": "2023-07-31", "close": 20.52, "volume": 12748.0}, {"date": "2023-08-01", "close": 20.69, "volume": 14681.0}, {"date": "2023-08-02", "close": 20.53, "volume": 27837.0}, {"date": "2023-08-03", "close": 20.44, "volume": 16256.0}, {"date": "2023-08-04", "close": 20.46, "volume": 14441.0}, {"date": "2023-08-07", "close": 20.22, "volume": 12788.0}, {"date": "2023-08-08", "close": 20.53, "volume": 14712.0}, {"date": "2023-08-09", "close": 20.4, "volume": 24574.0}, {"date": "2023-08-10", "close": 20.3, "volume": 22414.0}, {"date": "2023-08-11", "close": 20.31, "volume": 16498.0}, {"date": "2023-08-14", "close": 20.17, "volume": 11521.0}, {"date": "2023-08-15", "close": 19.8, "volume": 30731.0}, {"date": "2023-08-16", "close": 19.73, "volume": 21599.0}, {"date": "2023-08-17", "close": 18.88, "volume": 19454.0}, {"date": "2023-08-18", "close": 18.87, "volume": 39712.0}, {"date": "2023-08-21", "close": 18.33, "volume": 17821.0}, {"date": "2023-08-22", "close": 17.87, "volume": 27250.0}, {"date": "2023-08-23", "close": 17.95, "volume": 21173.0}, {"date": "2023-08-24", "close": 17.76, "volume": 28248.0}, {"date": "2023-08-25", "close": 17.93, "volume": 20593.0}, {"date": "2023-08-28", "close": 18.6, "volume": 25938.0}, {"date": "2023-08-29", "close": 18.58, "volume": 15008.0}, {"date": "2023-08-30", "close": 18.17, "volume": 28854.0}, {"date": "2023-08-31", "close": 17.66, "volume": 42817.0}, {"date": "2023-09-01", "close": 17.84, "volume": 18451.0}, {"date": "2023-09-05", "close": 17.9, "volume": 46638.0}, {"date": "2023-09-06", "close": 17.58, "volume": 124577.0}, {"date": "2023-09-07", "close": 17.45, "volume": 69705.0}, {"date": "2023-09-08", "close": 17.42, "volume": 54884.0}, {"date": "2023-09-11", "close": 17.69, "volume": 53091.0}, {"date": "2023-09-12", "close": 18.12, "volume": 30046.0}, {"date": "2023-09-13", "close": 18.53, "volume": 37157.0}, {"date": "2023-09-14", "close": 19.05, "volume": 38097.0}, {"date": "2023-09-15", "close": 20.03, "volume": 144731.0}, {"date": "2023-09-18", "close": 19.84, "volume": 31206.0}, {"date": "2023-09-19", "close": 19.64, "volume": 34560.0}, {"date": "2023-09-20", "close": 19.5, "volume": 19155.0}, {"date": "2023-09-21", "close": 18.78, "volume": 46728.0}, {"date": "2023-09-22", "close": 18.84, "volume": 57200.0}, {"date": "2023-09-25", "close": 18.58, "volume": 42317.0}, {"date": "2023-09-26", "close": 18.15, "volume": 78498.0}, {"date": "2023-09-27", "close": 18.11, "volume": 104394.0}, {"date": "2023-09-28", "close": 18.31, "volume": 53137.0}, {"date": "2023-09-29", "close": 18.08, "volume": 35795.0}, {"date": "2023-10-02", "close": 17.36, "volume": 41792.0}, {"date": "2023-10-03", "close": 16.63, "volume": 87766.0}, {"date": "2023-10-04", "close": 16.96, "volume": 60481.0}, {"date": "2023-10-05", "close": 16.93, "volume": 61730.0}, {"date": "2023-10-06", "close": 17.4, "volume": 39390.0}, {"date": "2023-10-09", "close": 17.71, "volume": 42695.0}, {"date": "2023-10-10", "close": 17.9, "volume": 41888.0}, {"date": "2023-10-11", "close": 17.44, "volume": 20016.0}, {"date": "2023-10-12", "close": 17.1, "volume": 34038.0}, {"date": "2023-10-13", "close": 16.39, "volume": 65880.0}, {"date": "2023-10-16", "close": 16.9, "volume": 72773.0}, {"date": "2023-10-17", "close": 17.2, "volume": 39088.0}, {"date": "2023-10-18", "close": 16.63, "volume": 25020.0}, {"date": "2023-10-19", "close": 16.58, "volume": 37573.0}, {"date": "2023-10-20", "close": 16.31, "volume": 38916.0}, {"date": "2023-10-23", "close": 16.05, "volume": 47596.0}, {"date": "2023-10-24", "close": 15.72, "volume": 47149.0}, {"date": "2023-10-25", "close": 15.09, "volume": 42353.0}, {"date": "2023-10-26", "close": 14.5, "volume": 45187.0}, {"date": "2023-10-27", "close": 14.16, "volume": 64062.0}, {"date": "2023-10-30", "close": 14.84, "volume": 117013.0}, {"date": "2023-10-31", "close": 14.22, "volume": 81665.0}, {"date": "2023-11-01", "close": 14.59, "volume": 86040.0}, {"date": "2023-11-02", "close": 14.89, "volume": 57245.0}, {"date": "2023-11-03", "close": 16.69, "volume": 75468.0}, {"date": "2023-11-06", "close": 16.07, "volume": 43508.0}, {"date": "2023-11-07", "close": 15.89, "volume": 30487.0}, {"date": "2023-11-08", "close": 16.29, "volume": 41499.0}, {"date": "2023-11-09", "close": 15.88, "volume": 39439.0}, {"date": "2023-11-10", "close": 15.5, "volume": 73719.0}, {"date": "2023-11-13", "close": 15.37, "volume": 74258.0}, {"date": "2023-11-14", "close": 16.92, "volume": 94979.0}, {"date": "2023-11-15", "close": 16.68, "volume": 39632.0}, {"date": "2023-11-16", "close": 16.52, "volume": 35084.0}, {"date": "2023-11-17", "close": 16.21, "volume": 63389.0}, {"date": "2023-11-20", "close": 16.23, "volume": 32753.0}, {"date": "2023-11-21", "close": 16.35, "volume": 45477.0}, {"date": "2023-11-22", "close": 16.47, "volume": 24012.0}, {"date": "2023-11-24", "close": 16.67, "volume": 6354.0}, {"date": "2023-11-27", "close": 16.53, "volume": 16249.0}, {"date": "2023-11-28", "close": 16.73, "volume": 37280.0}, {"date": "2023-11-29", "close": 17.4, "volume": 55496.0}, {"date": "2023-11-30", "close": 18.2, "volume": 81684.0}, {"date": "2023-12-01", "close": 19.57, "volume": 100512.0}, {"date": "2023-12-04", "close": 19.45, "volume": 36600.0}, {"date": "2023-12-05", "close": 19.26, "volume": 35377.0}, {"date": "2023-12-06", "close": 19.61, "volume": 31237.0}, {"date": "2023-12-07", "close": 19.56, "volume": 37591.0}, {"date": "2023-12-08", "close": 19.51, "volume": 34176.0}, {"date": "2023-12-11", "close": 19.69, "volume": 86058.0}, {"date": "2023-12-12", "close": 19.8, "volume": 35771.0}, {"date": "2023-12-13", "close": 20.93, "volume": 67490.0}, {"date": "2023-12-14", "close": 22.46, "volume": 75494.0}, {"date": "2023-12-15", "close": 22.53, "volume": 149744.0}, {"date": "2023-12-18", "close": 22.32, "volume": 45142.0}, {"date": "2023-12-19", "close": 22.17, "volume": 64531.0}, {"date": "2023-12-20", "close": 21.85, "volume": 71575.0}, {"date": "2023-12-21", "close": 22.61, "volume": 43209.0}, {"date": "2023-12-22", "close": 23.16, "volume": 57110.0}, {"date": "2023-12-26", "close": 23.72, "volume": 30971.0}, {"date": "2023-12-27", "close": 23.7, "volume": 38814.0}, {"date": "2023-12-28", "close": 23.48, "volume": 46195.0}, {"date": "2023-12-29", "close": 23.28, "volume": 47316.0}, {"date": "2024-01-02", "close": 22.81, "volume": 46076.0}, {"date": "2024-01-03", "close": 22.04, "volume": 53635.0}, {"date": "2024-01-04", "close": 21.81, "volume": 45684.0}, {"date": "2024-01-05", "close": 21.96, "volume": 74393.0}, {"date": "2024-01-08", "close": 21.92, "volume": 38605.0}, {"date": "2024-01-09", "close": 21.7, "volume": 28589.0}, {"date": "2024-01-10", "close": 21.68, "volume": 27136.0}, {"date": "2024-01-11", "close": 21.44, "volume": 46615.0}, {"date": "2024-01-12", "close": 21.34, "volume": 23860.0}, {"date": "2024-01-16", "close": 21.51, "volume": 23684.0}, {"date": "2024-01-17", "close": 21.49, "volume": 21275.0}, {"date": "2024-01-18", "close": 21.98, "volume": 27181.0}, {"date": "2024-01-19", "close": 22.51, "volume": 32402.0}, {"date": "2024-01-22", "close": 23.01, "volume": 23591.0}, {"date": "2024-01-23", "close": 22.82, "volume": 38889.0}, {"date": "2024-01-24", "close": 22.69, "volume": 24362.0}, {"date": "2024-01-25", "close": 22.97, "volume": 32823.0}, {"date": "2024-01-26", "close": 23.13, "volume": 16850.0}, {"date": "2024-01-29", "close": 23.69, "volume": 48937.0}, {"date": "2024-01-30", "close": 23.67, "volume": 18613.0}, {"date": "2024-01-31", "close": 22.97, "volume": 40748.0}, {"date": "2024-02-01", "close": 23.92, "volume": 28853.0}, {"date": "2024-02-02", "close": 24.43, "volume": 45097.0}, {"date": "2024-02-05", "close": 24.09, "volume": 66803.0}, {"date": "2024-02-06", "close": 24.54, "volume": 34915.0}, {"date": "2024-02-07", "close": 24.4, "volume": 34531.0}, {"date": "2024-02-08", "close": 24.38, "volume": 32557.0}, {"date": "2024-02-09", "close": 24.57, "volume": 36038.0}, {"date": "2024-02-12", "close": 25.37, "volume": 47304.0}, {"date": "2024-02-13", "close": 24.06, "volume": 102093.0}, {"date": "2024-02-14", "close": 24.19, "volume": 29713.0}, {"date": "2024-02-15", "close": 24.72, "volume": 54286.0}, {"date": "2024-02-16", "close": 24.57, "volume": 30624.0}, {"date": "2024-02-20", "close": 24.05, "volume": 24032.0}, {"date": "2024-02-21", "close": 23.54, "volume": 29591.0}, {"date": "2024-02-22", "close": 23.2, "volume": 62388.0}, {"date": "2024-02-23", "close": 23.18, "volume": 19583.0}, {"date": "2024-02-26", "close": 22.94, "volume": 12852.0}, {"date": "2024-02-27", "close": 22.8, "volume": 12414.0}, {"date": "2024-02-28", "close": 22.48, "volume": 17104.0}, {"date": "2024-02-29", "close": 22.86, "volume": 34343.0}, {"date": "2024-03-01", "close": 22.6, "volume": 16793.0}, {"date": "2024-03-04", "close": 22.36, "volume": 18450.0}, {"date": "2024-03-05", "close": 22.77, "volume": 43522.0}, {"date": "2024-03-06", "close": 22.8, "volume": 40018.0}, {"date": "2024-03-07", "close": 23.53, "volume": 65629.0}, {"date": "2024-03-08", "close": 22.99, "volume": 26634.0}, {"date": "2024-03-11", "close": 22.78, "volume": 25471.0}, {"date": "2024-03-12", "close": 22.73, "volume": 30375.0}, {"date": "2024-03-13", "close": 22.6, "volume": 30028.0}, {"date": "2024-03-14", "close": 22.38, "volume": 42821.0}, {"date": "2024-03-15", "close": 22.18, "volume": 108557.0}, {"date": "2024-03-18", "close": 22.41, "volume": 27284.0}, {"date": "2024-03-19", "close": 23.51, "volume": 36492.0}, {"date": "2024-03-20", "close": 24.29, "volume": 47752.0}, {"date": "2024-03-21", "close": 24.54, "volume": 54390.0}, {"date": "2024-03-22", "close": 23.92, "volume": 43583.0}, {"date": "2024-03-25", "close": 23.71, "volume": 23873.0}, {"date": "2024-03-26", "close": 23.44, "volume": 25797.0}, {"date": "2024-03-27", "close": 24.48, "volume": 29105.0}, {"date": "2024-03-28", "close": 24.14, "volume": 30286.0}, {"date": "2024-04-01", "close": 23.67, "volume": 38748.0}, {"date": "2024-04-02", "close": 23.39, "volume": 40595.0}, {"date": "2024-04-03", "close": 23.22, "volume": 31348.0}, {"date": "2024-04-04", "close": 22.49, "volume": 41994.0}, {"date": "2024-04-05", "close": 22.25, "volume": 35892.0}, {"date": "2024-04-08", "close": 22.46, "volume": 25636.0}, {"date": "2024-04-09", "close": 22.33, "volume": 15462.0}, {"date": "2024-04-10", "close": 21.25, "volume": 62527.0}, {"date": "2024-04-11", "close": 21.59, "volume": 43577.0}, {"date": "2024-04-12", "close": 20.81, "volume": 30210.0}, {"date": "2024-04-15", "close": 21.02, "volume": 49532.0}, {"date": "2024-04-16", "close": 20.41, "volume": 27339.0}, {"date": "2024-04-17", "close": 20.42, "volume": 35163.0}, {"date": "2024-04-18", "close": 20.55, "volume": 56620.0}, {"date": "2024-04-19", "close": 21.23, "volume": 49082.0}, {"date": "2024-04-22", "close": 21.25, "volume": 23457.0}, {"date": "2024-04-23", "close": 21.15, "volume": 39692.0}, {"date": "2024-04-24", "close": 21.14, "volume": 30319.0}, {"date": "2024-04-25", "close": 20.54, "volume": 41691.0}, {"date": "2024-04-26", "close": 20.73, "volume": 23855.0}, {"date": "2024-04-29", "close": 20.68, "volume": 24693.0}, {"date": "2024-04-30", "close": 20.35, "volume": 37343.0}, {"date": "2024-05-01", "close": 20.34, "volume": 43568.0}, {"date": "2024-05-02", "close": 20.73, "volume": 39441.0}, {"date": "2024-05-03", "close": 20.81, "volume": 99195.0}, {"date": "2024-05-06", "close": 21.25, "volume": 35282.0}, {"date": "2024-05-07", "close": 21.63, "volume": 38045.0}, {"date": "2024-05-08", "close": 21.46, "volume": 44176.0}, {"date": "2024-05-09", "close": 21.5, "volume": 58326.0}, {"date": "2024-05-10", "close": 21.41, "volume": 37936.0}, {"date": "2024-05-13", "close": 21.33, "volume": 43997.0}, {"date": "2024-05-14", "close": 21.3, "volume": 43946.0}, {"date": "2024-05-15", "close": 21.73, "volume": 49695.0}, {"date": "2024-05-16", "close": 21.56, "volume": 39534.0}, {"date": "2024-05-17", "close": 21.81, "volume": 43612.0}, {"date": "2024-05-20", "close": 21.81, "volume": 24902.0}, {"date": "2024-05-21", "close": 21.19, "volume": 27646.0}, {"date": "2024-05-22", "close": 20.63, "volume": 42402.0}, {"date": "2024-05-23", "close": 20.35, "volume": 68756.0}, {"date": "2024-05-24", "close": 20.62, "volume": 58422.0}, {"date": "2024-05-28", "close": 20.18, "volume": 40746.0}, {"date": "2024-05-29", "close": 19.81, "volume": 42099.0}, {"date": "2024-05-30", "close": 20.41, "volume": 39484.0}, {"date": "2024-05-31", "close": 20.55, "volume": 51217.0}, {"date": "2024-06-03", "close": 20.16, "volume": 32192.0}, {"date": "2024-06-04", "close": 20.14, "volume": 30392.0}, {"date": "2024-06-05", "close": 20.24, "volume": 44696.0}, {"date": "2024-06-06", "close": 19.93, "volume": 26034.0}, {"date": "2024-06-07", "close": 19.66, "volume": 27908.0}, {"date": "2024-06-10", "close": 20.02, "volume": 38847.0}, {"date": "2024-06-11", "close": 19.89, "volume": 37539.0}, {"date": "2024-06-12", "close": 20.47, "volume": 68080.0}, {"date": "2024-06-13", "close": 20.28, "volume": 42280.0}, {"date": "2024-06-14", "close": 20.45, "volume": 34940.0}, {"date": "2024-06-17", "close": 20.86, "volume": 38884.0}, {"date": "2024-06-18", "close": 20.63, "volume": 42821.0}, {"date": "2024-06-20", "close": 19.78, "volume": 48911.0}, {"date": "2024-06-21", "close": 19.39, "volume": 124653.0}, {"date": "2024-06-24", "close": 19.08, "volume": 31036.0}, {"date": "2024-06-25", "close": 18.47, "volume": 25464.0}, {"date": "2024-06-26", "close": 19.38, "volume": 59553.0}, {"date": "2024-06-27", "close": 20.12, "volume": 50349.0}, {"date": "2024-06-28", "close": 20.42, "volume": 1019515.0}, {"date": "2024-07-01", "close": 20.17, "volume": 51488.0}, {"date": "2024-07-02", "close": 20.55, "volume": 30224.0}, {"date": "2024-07-03", "close": 20.43, "volume": 20157.0}, {"date": "2024-07-05", "close": 19.83, "volume": 50994.0}, {"date": "2024-07-08", "close": 20.73, "volume": 30623.0}, {"date": "2024-07-09", "close": 20.79, "volume": 43736.0}, {"date": "2024-07-10", "close": 21.51, "volume": 40398.0}, {"date": "2024-07-11", "close": 21.94, "volume": 89547.0}, {"date": "2024-07-12", "close": 22.23, "volume": 73885.0}, {"date": "2024-07-15", "close": 22.41, "volume": 69468.0}, {"date": "2024-07-16", "close": 23.44, "volume": 97542.0}, {"date": "2024-07-17", "close": 22.72, "volume": 80460.0}, {"date": "2024-07-18", "close": 22.09, "volume": 36020.0}, {"date": "2024-07-19", "close": 21.78, "volume": 34766.0}, {"date": "2024-07-22", "close": 22.14, "volume": 58237.0}, {"date": "2024-07-23", "close": 22.61, "volume": 57562.0}, {"date": "2024-07-24", "close": 22.04, "volume": 58963.0}, {"date": "2024-07-25", "close": 22.43, "volume": 77052.0}, {"date": "2024-07-26", "close": 23.15, "volume": 50982.0}, {"date": "2024-07-29", "close": 22.41, "volume": 25879.0}, {"date": "2024-07-30", "close": 22.18, "volume": 36613.0}, {"date": "2024-07-31", "close": 22.55, "volume": 57329.0}, {"date": "2024-08-01", "close": 22.22, "volume": 44531.0}, {"date": "2024-08-02", "close": 21.32, "volume": 48785.0}, {"date": "2024-08-05", "close": 20.06, "volume": 63912.0}, {"date": "2024-08-06", "close": 20.47, "volume": 58972.0}, {"date": "2024-08-07", "close": 19.92, "volume": 44273.0}, {"date": "2024-08-08", "close": 20.78, "volume": 35304.0}, {"date": "2024-08-09", "close": 20.78, "volume": 34602.0}, {"date": "2024-08-12", "close": 20.73, "volume": 40932.0}, {"date": "2024-08-13", "close": 21.09, "volume": 24575.0}, {"date": "2024-08-14", "close": 21.07, "volume": 21441.0}, {"date": "2024-08-15", "close": 21.18, "volume": 39676.0}, {"date": "2024-08-16", "close": 20.7, "volume": 46593.0}, {"date": "2024-08-19", "close": 21.41, "volume": 32858.0}, {"date": "2024-08-20", "close": 21.21, "volume": 22746.0}, {"date": "2024-08-21", "close": 21.74, "volume": 17160.0}, {"date": "2024-08-22", "close": 21.34, "volume": 15947.0}, {"date": "2024-08-23", "close": 22.55, "volume": 66593.0}, {"date": "2024-08-26", "close": 22.69, "volume": 69991.0}, {"date": "2024-08-27", "close": 22.47, "volume": 30087.0}, {"date": "2024-08-28", "close": 22.02, "volume": 35281.0}, {"date": "2024-08-29", "close": 22.25, "volume": 29063.0}, {"date": "2024-08-30", "close": 22.79, "volume": 37253.0}, {"date": "2024-09-03", "close": 22.32, "volume": 64339.0}, {"date": "2024-09-04", "close": 22.2, "volume": 24499.0}, {"date": "2024-09-05", "close": 21.54, "volume": 22500.0}, {"date": "2024-09-06", "close": 20.3, "volume": 26497.0}, {"date": "2024-09-09", "close": 20.78, "volume": 41319.0}, {"date": "2024-09-10", "close": 21.5, "volume": 25915.0}, {"date": "2024-09-11", "close": 21.4, "volume": 18462.0}, {"date": "2024-09-12", "close": 21.99, "volume": 25018.0}, {"date": "2024-09-13", "close": 22.34, "volume": 35020.0}, {"date": "2024-09-16", "close": 22.71, "volume": 21254.0}, {"date": "2024-09-17", "close": 23.05, "volume": 32816.0}, {"date": "2024-09-18", "close": 23.21, "volume": 37755.0}, {"date": "2024-09-19", "close": 23.94, "volume": 32191.0}, {"date": "2024-09-20", "close": 24.25, "volume": 173097.0}, {"date": "2024-09-23", "close": 24.2, "volume": 20914.0}, {"date": "2024-09-24", "close": 25.7, "volume": 45321.0}, {"date": "2024-09-25", "close": 24.79, "volume": 32465.0}, {"date": "2024-09-26", "close": 25.15, "volume": 31687.0}, {"date": "2024-09-27", "close": 25.74, "volume": 28068.0}, {"date": "2024-09-30", "close": 25.33, "volume": 56417.0}, {"date": "2024-10-01", "close": 25.2, "volume": 38389.0}, {"date": "2024-10-02", "close": 25.09, "volume": 18864.0}, {"date": "2024-10-03", "close": 25.39, "volume": 49954.0}, {"date": "2024-10-04", "close": 25.42, "volume": 28357.0}, {"date": "2024-10-07", "close": 24.95, "volume": 22173.0}, {"date": "2024-10-08", "close": 25.29, "volume": 18746.0}, {"date": "2024-10-09", "close": 24.63, "volume": 28171.0}, {"date": "2024-10-10", "close": 24.72, "volume": 19056.0}, {"date": "2024-10-11", "close": 25.7, "volume": 31832.0}, {"date": "2024-10-14", "close": 25.7, "volume": 17213.0}, {"date": "2024-10-15", "close": 26.0, "volume": 50726.0}, {"date": "2024-10-16", "close": 26.27, "volume": 52526.0}, {"date": "2024-10-17", "close": 25.69, "volume": 24705.0}, {"date": "2024-10-18", "close": 25.64, "volume": 34211.0}, {"date": "2024-10-21", "close": 25.09, "volume": 24524.0}, {"date": "2024-10-22", "close": 25.14, "volume": 28671.0}, {"date": "2024-10-23", "close": 24.54, "volume": 17753.0}, {"date": "2024-10-24", "close": 23.92, "volume": 24316.0}, {"date": "2024-10-25", "close": 23.45, "volume": 20140.0}, {"date": "2024-10-28", "close": 23.71, "volume": 33816.0}, {"date": "2024-10-29", "close": 23.57, "volume": 32620.0}, {"date": "2024-10-30", "close": 23.75, "volume": 22098.0}, {"date": "2024-10-31", "close": 23.81, "volume": 52444.0}, {"date": "2024-11-01", "close": 23.95, "volume": 26539.0}, {"date": "2024-11-04", "close": 24.56, "volume": 25286.0}, {"date": "2024-11-05", "close": 25.06, "volume": 30731.0}, {"date": "2024-11-06", "close": 26.41, "volume": 158497.0}, {"date": "2024-11-07", "close": 26.29, "volume": 69416.0}, {"date": "2024-11-08", "close": 27.52, "volume": 52604.0}, {"date": "2024-11-11", "close": 26.84, "volume": 59649.0}, {"date": "2024-11-12", "close": 26.86, "volume": 54744.0}, {"date": "2024-11-13", "close": 26.36, "volume": 64132.0}, {"date": "2024-11-14", "close": 26.53, "volume": 49053.0}, {"date": "2024-11-15", "close": 26.54, "volume": 42789.0}, {"date": "2024-11-18", "close": 26.42, "volume": 32779.0}, {"date": "2024-11-19", "close": 26.09, "volume": 47592.0}, {"date": "2024-11-20", "close": 25.33, "volume": 37807.0}, {"date": "2024-11-21", "close": 26.0, "volume": 28040.0}, {"date": "2024-11-22", "close": 26.56, "volume": 27022.0}, {"date": "2024-11-25", "close": 27.26, "volume": 64116.0}, {"date": "2024-11-26", "close": 27.08, "volume": 46376.0}, {"date": "2024-11-27", "close": 27.82, "volume": 46890.0}, {"date": "2024-11-29", "close": 27.59, "volume": 32753.0}, {"date": "2024-12-02", "close": 27.36, "volume": 61651.0}, {"date": "2024-12-03", "close": 27.4, "volume": 38956.0}, {"date": "2024-12-04", "close": 27.27, "volume": 32587.0}, {"date": "2024-12-05", "close": 27.04, "volume": 28048.0}, {"date": "2024-12-06", "close": 26.64, "volume": 19875.0}, {"date": "2024-12-09", "close": 26.98, "volume": 24528.0}, {"date": "2024-12-10", "close": 27.03, "volume": 37556.0}, {"date": "2024-12-11", "close": 27.0, "volume": 37486.0}, {"date": "2024-12-12", "close": 26.07, "volume": 47981.0}, {"date": "2024-12-13", "close": 25.7, "volume": 33833.0}, {"date": "2024-12-16", "close": 25.62, "volume": 37991.0}, {"date": "2024-12-17", "close": 24.88, "volume": 43833.0}, {"date": "2024-12-18", "close": 23.88, "volume": 74824.0}, {"date": "2024-12-19", "close": 23.51, "volume": 63097.0}, {"date": "2024-12-20", "close": 23.92, "volume": 130472.0}, {"date": "2024-12-23", "close": 23.51, "volume": 57682.0}, {"date": "2024-12-24", "close": 23.89, "volume": 18962.0}, {"date": "2024-12-26", "close": 24.4, "volume": 23083.0}, {"date": "2024-12-27", "close": 23.48, "volume": 60051.0}, {"date": "2024-12-30", "close": 23.19, "volume": 43797.0}, {"date": "2024-12-31", "close": 24.26, "volume": 64033.0}, {"date": "2025-01-02", "close": 24.43, "volume": 87533.0}, {"date": "2025-01-03", "close": 25.04, "volume": 31502.0}, {"date": "2025-01-06", "close": 23.87, "volume": 49343.0}, {"date": "2025-01-07", "close": 24.09, "volume": 151217.0}, {"date": "2025-01-08", "close": 24.1, "volume": 51696.0}, {"date": "2025-01-10", "close": 23.69, "volume": 58631.0}, {"date": "2025-01-13", "close": 23.86, "volume": 36435.0}, {"date": "2025-01-14", "close": 23.67, "volume": 49278.0}, {"date": "2025-01-15", "close": 23.99, "volume": 37681.0}, {"date": "2025-01-16", "close": 23.58, "volume": 61652.0}, {"date": "2025-01-17", "close": 23.33, "volume": 41183.0}, {"date": "2025-01-21", "close": 23.43, "volume": 64704.0}, {"date": "2025-01-22", "close": 23.14, "volume": 44563.0}, {"date": "2025-01-23", "close": 23.33, "volume": 33916.0}, {"date": "2025-01-24", "close": 23.36, "volume": 34270.0}, {"date": "2025-01-27", "close": 24.03, "volume": 72856.0}, {"date": "2025-01-28", "close": 23.82, "volume": 33749.0}, {"date": "2025-01-29", "close": 23.46, "volume": 37867.0}, {"date": "2025-01-30", "close": 23.7, "volume": 63469.0}, {"date": "2025-01-31", "close": 23.87, "volume": 64001.0}, {"date": "2025-02-03", "close": 23.15, "volume": 52250.0}, {"date": "2025-02-04", "close": 23.71, "volume": 51192.0}, {"date": "2025-02-05", "close": 24.43, "volume": 50690.0}, {"date": "2025-02-06", "close": 24.39, "volume": 40740.0}, {"date": "2025-02-07", "close": 24.22, "volume": 50891.0}, {"date": "2025-02-10", "close": 24.69, "volume": 44720.0}, {"date": "2025-02-11", "close": 25.44, "volume": 33876.0}, {"date": "2025-02-12", "close": 25.18, "volume": 45198.0}, {"date": "2025-02-13", "close": 25.94, "volume": 37358.0}, {"date": "2025-02-14", "close": 26.47, "volume": 36187.0}, {"date": "2025-02-18", "close": 26.7, "volume": 43799.0}, {"date": "2025-02-19", "close": 26.87, "volume": 64954.0}, {"date": "2025-02-20", "close": 26.84, "volume": 47395.0}, {"date": "2025-02-21", "close": 26.5, "volume": 77978.0}, {"date": "2025-02-24", "close": 26.69, "volume": 75333.0}, {"date": "2025-02-25", "close": 27.26, "volume": 80164.0}, {"date": "2025-02-26", "close": 27.42, "volume": 59927.0}, {"date": "2025-02-27", "close": 27.16, "volume": 88122.0}, {"date": "2025-02-28", "close": 27.58, "volume": 92120.0}, {"date": "2025-03-03", "close": 27.06, "volume": 91566.0}, {"date": "2025-03-04", "close": 27.28, "volume": 107078.0}, {"date": "2025-03-05", "close": 27.83, "volume": 76769.0}, {"date": "2025-03-06", "close": 27.25, "volume": 74455.0}, {"date": "2025-03-07", "close": 26.89, "volume": 58832.0}, {"date": "2025-03-10", "close": 25.91, "volume": 95375.0}, {"date": "2025-03-11", "close": 25.48, "volume": 105950.0}, {"date": "2025-03-12", "close": 25.01, "volume": 82682.0}, {"date": "2025-03-13", "close": 24.8, "volume": 63829.0}, {"date": "2025-03-14", "close": 25.34, "volume": 73495.0}, {"date": "2025-03-17", "close": 25.66, "volume": 98983.0}, {"date": "2025-03-18", "close": 26.2, "volume": 94714.0}, {"date": "2025-03-19", "close": 27.23, "volume": 107767.0}, {"date": "2025-03-20", "close": 26.58, "volume": 107159.0}, {"date": "2025-03-21", "close": 26.48, "volume": 144883.0}, {"date": "2025-03-24", "close": 27.65, "volume": 68656.0}, {"date": "2025-03-25", "close": 27.65, "volume": 84115.0}, {"date": "2025-03-26", "close": 27.62, "volume": 74127.0}, {"date": "2025-03-27", "close": 27.78, "volume": 52654.0}, {"date": "2025-03-28", "close": 27.07, "volume": 55617.0}, {"date": "2025-03-31", "close": 26.62, "volume": 60855.0}, {"date": "2025-04-01", "close": 26.83, "volume": 76135.0}, {"date": "2025-04-02", "close": 27.43, "volume": 66280.0}, {"date": "2025-04-03", "close": 25.57, "volume": 89532.0}, {"date": "2025-04-04", "close": 23.03, "volume": 121630.0}, {"date": "2025-04-07", "close": 22.93, "volume": 132166.0}, {"date": "2025-04-08", "close": 22.01, "volume": 134624.0}, {"date": "2025-04-09", "close": 24.45, "volume": 171142.0}, {"date": "2025-04-10", "close": 23.36, "volume": 113459.0}, {"date": "2025-04-11", "close": 23.71, "volume": 79044.0}, {"date": "2025-04-14", "close": 23.98, "volume": 96872.0}, {"date": "2025-04-15", "close": 24.11, "volume": 95946.0}, {"date": "2025-04-16", "close": 23.61, "volume": 87564.0}, {"date": "2025-04-17", "close": 23.94, "volume": 101722.0}, {"date": "2025-04-21", "close": 23.55, "volume": 71883.0}, {"date": "2025-04-22", "close": 24.61, "volume": 151735.0}, {"date": "2025-04-23", "close": 24.45, "volume": 94903.0}, {"date": "2025-04-24", "close": 25.17, "volume": 80201.0}, {"date": "2025-04-25", "close": 25.16, "volume": 69568.0}, {"date": "2025-04-28", "close": 25.62, "volume": 68181.0}, {"date": "2025-04-29", "close": 26.25, "volume": 87195.0}, {"date": "2025-04-30", "close": 26.23, "volume": 73229.0}, {"date": "2025-05-01", "close": 25.69, "volume": 104876.0}, {"date": "2025-05-02", "close": 27.17, "volume": 154321.0}, {"date": "2025-05-05", "close": 26.92, "volume": 100379.0}, {"date": "2025-05-06", "close": 26.23, "volume": 92422.0}, {"date": "2025-05-07", "close": 26.87, "volume": 89448.0}, {"date": "2025-05-08", "close": 27.71, "volume": 73700.0}, {"date": "2025-05-09", "close": 28.33, "volume": 84879.0}, {"date": "2025-05-12", "close": 29.58, "volume": 120783.0}, {"date": "2025-05-13", "close": 28.9, "volume": 92698.0}, {"date": "2025-05-14", "close": 28.79, "volume": 105760.0}, {"date": "2025-05-15", "close": 29.29, "volume": 81657.0}, {"date": "2025-05-16", "close": 29.55, "volume": 75558.0}, {"date": "2025-05-19", "close": 29.37, "volume": 31448.0}, {"date": "2025-05-20", "close": 28.76, "volume": 51021.0}, {"date": "2025-05-21", "close": 28.72, "volume": 96912.0}, {"date": "2025-05-22", "close": 28.31, "volume": 41149.0}, {"date": "2025-05-23", "close": 28.48, "volume": 71110.0}, {"date": "2025-05-27", "close": 28.79, "volume": 73963.0}, {"date": "2025-05-28", "close": 28.61, "volume": 73218.0}, {"date": "2025-05-29", "close": 28.5, "volume": 44852.0}, {"date": "2025-05-30", "close": 28.53, "volume": 61774.0}, {"date": "2025-06-02", "close": 28.09, "volume": 66789.0}, {"date": "2025-06-03", "close": 28.91, "volume": 77637.0}, {"date": "2025-06-04", "close": 28.95, "volume": 107914.0}, {"date": "2025-06-05", "close": 29.24, "volume": 82889.0}, {"date": "2025-06-06", "close": 29.64, "volume": 73124.0}, {"date": "2025-06-09", "close": 29.0, "volume": 88580.0}, {"date": "2025-06-10", "close": 28.83, "volume": 79683.0}, {"date": "2025-06-11", "close": 28.49, "volume": 75540.0}, {"date": "2025-06-12", "close": 28.39, "volume": 52386.0}, {"date": "2025-06-13", "close": 28.19, "volume": 104697.0}, {"date": "2025-06-16", "close": 28.06, "volume": 61123.0}, {"date": "2025-06-17", "close": 28.07, "volume": 65874.0}, {"date": "2025-06-18", "close": 28.14, "volume": 100548.0}, {"date": "2025-06-20", "close": 29.46, "volume": 136677.0}, {"date": "2025-06-23", "close": 30.09, "volume": 126840.0}, {"date": "2025-06-24", "close": 31.32, "volume": 66831.0}, {"date": "2025-06-25", "close": 29.95, "volume": 78296.0}, {"date": "2025-06-26", "close": 30.45, "volume": 84732.0}, {"date": "2025-06-27", "close": 30.68, "volume": 497811.0}, {"date": "2025-06-30", "close": 31.2, "volume": 126555.0}, {"date": "2025-07-01", "close": 31.41, "volume": 65416.0}, {"date": "2025-07-02", "close": 31.51, "volume": 102841.0}, {"date": "2025-07-03", "close": 32.35, "volume": 63063.0}, {"date": "2025-07-07", "close": 31.38, "volume": 104928.0}, {"date": "2025-07-08", "close": 30.17, "volume": 95260.0}, {"date": "2025-07-09", "close": 29.99, "volume": 85839.0}, {"date": "2025-07-10", "close": 30.05, "volume": 88362.0}, {"date": "2025-07-11", "close": 29.8, "volume": 75643.0}, {"date": "2025-07-14", "close": 30.31, "volume": 62002.0}, {"date": "2025-07-15", "close": 29.8, "volume": 65256.0}, {"date": "2025-07-16", "close": 30.15, "volume": 89354.0}, {"date": "2025-07-17", "close": 30.65, "volume": 109336.0}, {"date": "2025-07-18", "close": 31.05, "volume": 86710.0}, {"date": "2025-07-21", "close": 31.24, "volume": 78685.0}, {"date": "2025-07-22", "close": 31.25, "volume": 110873.0}, {"date": "2025-07-23", "close": 31.91, "volume": 83909.0}, {"date": "2025-07-24", "close": 32.01, "volume": 130965.0}, {"date": "2025-07-25", "close": 32.08, "volume": 140817.0}, {"date": "2025-07-28", "close": 32.03, "volume": 88861.0}, {"date": "2025-07-29", "close": 31.95, "volume": 98670.0}, {"date": "2025-07-30", "close": 30.84, "volume": 153070.0}, {"date": "2025-07-31", "close": 30.76, "volume": 119060.0}, {"date": "2025-08-01", "close": 29.39, "volume": 116423.0}, {"date": "2025-08-04", "close": 29.11, "volume": 102136.0}, {"date": "2025-08-05", "close": 30.83, "volume": 168690.0}, {"date": "2025-08-06", "close": 30.53, "volume": 58239.0}, {"date": "2025-08-07", "close": 29.64, "volume": 76295.0}, {"date": "2025-08-08", "close": 28.72, "volume": 96396.0}, {"date": "2025-08-11", "close": 28.82, "volume": 61672.0}, {"date": "2025-08-12", "close": 28.95, "volume": 62193.0}, {"date": "2025-08-13", "close": 30.03, "volume": 52994.0}, {"date": "2025-08-14", "close": 30.35, "volume": 86695.0}, {"date": "2025-08-15", "close": 31.11, "volume": 111473.0}, {"date": "2025-08-18", "close": 33.01, "volume": 139953.0}, {"date": "2025-08-19", "close": 33.26, "volume": 139506.0}, {"date": "2025-08-20", "close": 33.63, "volume": 109773.0}, {"date": "2025-08-21", "close": 33.44, "volume": 65160.0}, {"date": "2025-08-22", "close": 34.2, "volume": 121224.0}, {"date": "2025-08-25", "close": 34.51, "volume": 102105.0}, {"date": "2025-08-26", "close": 34.76, "volume": 95749.0}, {"date": "2025-08-27", "close": 34.78, "volume": 63296.0}, {"date": "2025-08-28", "close": 35.08, "volume": 67454.0}, {"date": "2025-08-29", "close": 33.0, "volume": 69769.0}, {"date": "2025-09-02", "close": 33.37, "volume": 98226.0}, {"date": "2025-09-03", "close": 32.88, "volume": 102812.0}, {"date": "2025-09-04", "close": 33.73, "volume": 98618.0}, {"date": "2025-09-05", "close": 33.87, "volume": 65355.0}, {"date": "2025-09-08", "close": 34.77, "volume": 85604.0}, {"date": "2025-09-09", "close": 33.23, "volume": 130640.0}, {"date": "2025-09-10", "close": 33.69, "volume": 126806.0}, {"date": "2025-09-11", "close": 34.55, "volume": 96270.0}, {"date": "2025-09-12", "close": 33.87, "volume": 113360.0}, {"date": "2025-09-15", "close": 34.34, "volume": 76388.0}, {"date": "2025-09-16", "close": 34.48, "volume": 63314.0}, {"date": "2025-09-17", "close": 34.91, "volume": 149894.0}, {"date": "2025-09-18", "close": 36.07, "volume": 97193.0}, {"date": "2025-09-19", "close": 35.32, "volume": 307246.0}, {"date": "2025-09-22", "close": 36.28, "volume": 90493.0}, {"date": "2025-09-23", "close": 36.25, "volume": 83338.0}, {"date": "2025-09-24", "close": 35.95, "volume": 51493.0}, {"date": "2025-09-25", "close": 32.95, "volume": 442758.0}, {"date": "2025-09-26", "close": 32.92, "volume": 210796.0}, {"date": "2025-09-29", "close": 33.24, "volume": 194030.0}, {"date": "2025-09-30", "close": 33.53, "volume": 204156.0}, {"date": "2025-10-01", "close": 33.68, "volume": 184356.0}, {"date": "2025-10-02", "close": 33.73, "volume": 218595.0}, {"date": "2025-10-03", "close": 34.06, "volume": 137593.0}, {"date": "2025-10-06", "close": 34.04, "volume": 195449.0}, {"date": "2025-10-07", "close": 34.14, "volume": 285077.0}, {"date": "2025-10-08", "close": 35.26, "volume": 231528.0}, {"date": "2025-10-09", "close": 35.09, "volume": 144763.0}, {"date": "2025-10-10", "close": 33.76, "volume": 159163.0}, {"date": "2025-10-13", "close": 36.15, "volume": 159698.0}, {"date": "2025-10-14", "close": 36.89, "volume": 320627.0}, {"date": "2025-10-15", "close": 37.41, "volume": 429544.0}, {"date": "2025-10-16", "close": 36.55, "volume": 205848.0}, {"date": "2025-10-17", "close": 35.8, "volume": 219206.0}, {"date": "2025-10-20", "close": 36.55, "volume": 220834.0}, {"date": "2025-10-21", "close": 35.59, "volume": 150809.0}, {"date": "2025-10-22", "close": 35.19, "volume": 137914.0}, {"date": "2025-10-23", "close": 35.79, "volume": 117664.0}, {"date": "2025-10-24", "close": 36.7, "volume": 140319.0}, {"date": "2025-10-27", "close": 36.46, "volume": 110873.0}, {"date": "2025-10-28", "close": 36.3, "volume": 138046.0}, {"date": "2025-10-29", "close": 35.94, "volume": 144796.0}, {"date": "2025-10-30", "close": 35.69, "volume": 100493.0}, {"date": "2025-10-31", "close": 36.46, "volume": 127488.0}, {"date": "2025-11-03", "close": 35.62, "volume": 90169.0}, {"date": "2025-11-04", "close": 35.27, "volume": 104553.0}, {"date": "2025-11-05", "close": 35.76, "volume": 119703.0}, {"date": "2025-11-06", "close": 34.66, "volume": 195768.0}, {"date": "2025-11-07", "close": 31.22, "volume": 113599.0}, {"date": "2025-11-10", "close": 32.42, "volume": 171940.0}, {"date": "2025-11-11", "close": 32.01, "volume": 147857.0}, {"date": "2025-11-12", "close": 32.55, "volume": 128687.0}, {"date": "2025-11-13", "close": 32.02, "volume": 138759.0}, {"date": "2025-11-14", "close": 33.26, "volume": 152573.0}, {"date": "2025-11-17", "close": 31.59, "volume": 150689.0}, {"date": "2025-11-18", "close": 32.28, "volume": 147202.0}, {"date": "2025-11-19", "close": 32.73, "volume": 120575.0}, {"date": "2025-11-20", "close": 31.87, "volume": 155417.0}, {"date": "2025-11-21", "close": 32.01, "volume": 179277.0}, {"date": "2025-11-24", "close": 33.3, "volume": 137722.0}, {"date": "2025-11-25", "close": 33.91, "volume": 144026.0}, {"date": "2025-11-26", "close": 34.1, "volume": 163954.0}, {"date": "2025-11-28", "close": 34.86, "volume": 128196.0}, {"date": "2025-12-01", "close": 35.1, "volume": 112035.0}, {"date": "2025-12-02", "close": 35.85, "volume": 117264.0}, {"date": "2025-12-03", "close": 35.7, "volume": 136002.0}, {"date": "2025-12-04", "close": 36.72, "volume": 131257.0}, {"date": "2025-12-05", "close": 36.12, "volume": 127681.0}, {"date": "2025-12-08", "close": 35.78, "volume": 65151.0}, {"date": "2025-12-09", "close": 36.17, "volume": 52061.0}, {"date": "2025-12-10", "close": 36.18, "volume": 66769.0}, {"date": "2025-12-11", "close": 36.84, "volume": 94261.0}, {"date": "2025-12-12", "close": 35.92, "volume": 79824.0}, {"date": "2025-12-15", "close": 35.63, "volume": 70207.0}, {"date": "2025-12-16", "close": 35.86, "volume": 74570.0}, {"date": "2025-12-17", "close": 35.09, "volume": 77481.0}, {"date": "2025-12-18", "close": 35.41, "volume": 98665.0}, {"date": "2025-12-19", "close": 36.14, "volume": 134080.0}, {"date": "2025-12-22", "close": 36.05, "volume": 78926.0}, {"date": "2025-12-23", "close": 35.94, "volume": 51168.0}, {"date": "2025-12-24", "close": 36.89, "volume": 28166.0}, {"date": "2025-12-26", "close": 36.89, "volume": 34786.0}, {"date": "2025-12-29", "close": 36.95, "volume": 62853.0}, {"date": "2025-12-30", "close": 36.01, "volume": 38762.0}, {"date": "2025-12-31", "close": 35.88, "volume": 61531.0}, {"date": "2026-01-02", "close": 36.4, "volume": 114711.0}, {"date": "2026-01-05", "close": 37.57, "volume": 246287.0}, {"date": "2026-01-06", "close": 36.71, "volume": 127178.0}, {"date": "2026-01-07", "close": 34.19, "volume": 193580.0}, {"date": "2026-01-08", "close": 34.51, "volume": 188132.0}, {"date": "2026-01-09", "close": 34.58, "volume": 89202.0}, {"date": "2026-01-12", "close": 35.57, "volume": 89210.0}, {"date": "2026-01-13", "close": 35.32, "volume": 64593.0}, {"date": "2026-01-14", "close": 35.34, "volume": 72654.0}, {"date": "2026-01-15", "close": 36.63, "volume": 87479.0}, {"date": "2026-01-16", "close": 36.37, "volume": 69860.0}, {"date": "2026-01-20", "close": 36.11, "volume": 130315.0}, {"date": "2026-01-21", "close": 35.83, "volume": 66453.0}, {"date": "2026-01-22", "close": 36.31, "volume": 99098.0}, {"date": "2026-01-23", "close": 35.42, "volume": 49679.0}, {"date": "2026-01-26", "close": 34.89, "volume": 43766.0}, {"date": "2026-01-27", "close": 34.86, "volume": 99468.0}, {"date": "2026-01-28", "close": 34.75, "volume": 117529.0}, {"date": "2026-01-29", "close": 35.28, "volume": 73863.0}, {"date": "2026-01-30", "close": 35.66, "volume": 113739.0}, {"date": "2026-02-02", "close": 36.8, "volume": 124774.0}, {"date": "2026-02-03", "close": 36.1, "volume": 125739.0}, {"date": "2026-02-04", "close": 36.16, "volume": 96655.0}, {"date": "2026-02-05", "close": 35.23, "volume": 81811.0}, {"date": "2026-02-06", "close": 36.46, "volume": 111383.0}, {"date": "2026-02-09", "close": 37.24, "volume": 73892.0}, {"date": "2026-02-10", "close": 37.64, "volume": 65229.0}, {"date": "2026-02-11", "close": 36.45, "volume": 62712.0}, {"date": "2026-02-12", "close": 35.04, "volume": 74272.0}, {"date": "2026-02-13", "close": 34.12, "volume": 83742.0}, {"date": "2026-02-17", "close": 35.66, "volume": 84289.0}, {"date": "2026-02-18", "close": 35.54, "volume": 73273.0}, {"date": "2026-02-19", "close": 35.46, "volume": 45899.0}, {"date": "2026-02-20", "close": 35.5, "volume": 51215.0}, {"date": "2026-02-23", "close": 34.3, "volume": 99923.0}, {"date": "2026-02-24", "close": 34.49, "volume": 67812.0}, {"date": "2026-02-25", "close": 34.87, "volume": 64689.0}, {"date": "2026-02-26", "close": 35.04, "volume": 83249.0}, {"date": "2026-02-27", "close": 34.45, "volume": 103013.0}, {"date": "2026-03-02", "close": 35.18, "volume": 144457.0}, {"date": "2026-03-03", "close": 34.91, "volume": 114672.0}, {"date": "2026-03-04", "close": 34.82, "volume": 118646.0}, {"date": "2026-03-05", "close": 34.38, "volume": 83899.0}, {"date": "2026-03-06", "close": 33.28, "volume": 177702.0}, {"date": "2026-03-09", "close": 32.93, "volume": 127598.0}, {"date": "2026-03-10", "close": 33.77, "volume": 117424.0}, {"date": "2026-03-11", "close": 32.75, "volume": 104485.0}, {"date": "2026-03-12", "close": 30.97, "volume": 189055.0}, {"date": "2026-03-13", "close": 30.02, "volume": 160296.0}, {"date": "2026-03-16", "close": 30.64, "volume": 145831.0}, {"date": "2026-03-17", "close": 30.97, "volume": 190611.0}, {"date": "2026-03-18", "close": 30.79, "volume": 226917.0}, {"date": "2026-03-19", "close": 30.12, "volume": 278703.0}, {"date": "2026-03-20", "close": 29.73, "volume": 454481.0}, {"date": "2026-03-23", "close": 30.91, "volume": 261992.0}, {"date": "2026-03-24", "close": 30.54, "volume": 314393.0}, {"date": "2026-03-25", "close": 32.54, "volume": 304472.0}, {"date": "2026-03-26", "close": 32.82, "volume": 308669.0}, {"date": "2026-03-27", "close": 32.08, "volume": 423797.0}, {"date": "2026-03-30", "close": 31.65, "volume": 557336.0}, {"date": "2026-03-31", "close": 31.64, "volume": 352633.0}, {"date": "2026-04-01", "close": 33.45, "volume": 382329.0}, {"date": "2026-04-02", "close": 34.47, "volume": 228530.0}, {"date": "2026-04-06", "close": 34.28, "volume": 231644.0}, {"date": "2026-04-07", "close": 32.93, "volume": 317489.0}, {"date": "2026-04-08", "close": 33.26, "volume": 172758.0}, {"date": "2026-04-09", "close": 32.7, "volume": 173472.0}, {"date": "2026-04-10", "close": 33.33, "volume": 212559.0}, {"date": "2026-04-13", "close": 34.11, "volume": 341567.0}, {"date": "2026-04-14", "close": 34.61, "volume": 282892.0}, {"date": "2026-04-15", "close": 34.75, "volume": 383467.0}, {"date": "2026-04-16", "close": 34.08, "volume": 250620.0}, {"date": "2026-04-17", "close": 34.75, "volume": 273279.0}, {"date": "2026-04-20", "close": 34.29, "volume": 229987.0}, {"date": "2026-04-21", "close": 34.07, "volume": 189254.0}, {"date": "2026-04-22", "close": 33.96, "volume": 185279.0}, {"date": "2026-04-23", "close": 33.53, "volume": 206123.0}, {"date": "2026-04-24", "close": 33.43, "volume": 198978.0}, {"date": "2026-04-27", "close": 33.48, "volume": 199873.0}, {"date": "2026-04-28", "close": 33.43, "volume": 156032.0}, {"date": "2026-04-29", "close": 33.39, "volume": 257049.0}, {"date": "2026-04-30", "close": 34.1, "volume": 261346.0}, {"date": "2026-05-01", "close": 34.26, "volume": 207226.0}, {"date": "2026-05-04", "close": 33.99, "volume": 263896.0}, {"date": "2026-05-05", "close": 34.4, "volume": 255289.0}, {"date": "2026-05-06", "close": 34.99, "volume": 227686.0}, {"date": "2026-05-07", "close": 33.61, "volume": 226296.0}, {"date": "2026-05-08", "close": 30.85, "volume": 507326.0}, {"date": "2026-05-11", "close": 31.81, "volume": 341222.0}, {"date": "2026-05-12", "close": 32.72, "volume": 350671.0}, {"date": "2026-05-13", "close": 32.63, "volume": 287949.0}, {"date": "2026-05-14", "close": 32.72, "volume": 267883.0}, {"date": "2026-05-15", "close": 33.12, "volume": 260049.0}, {"date": "2026-05-18", "close": 33.47, "volume": 176172.0}, {"date": "2026-05-19", "close": 32.27, "volume": 271455.0}, {"date": "2026-05-20", "close": 32.88, "volume": 237668.0}, {"date": "2026-05-21", "close": 33.94, "volume": 224304.0}, {"date": "2026-05-22", "close": 33.65, "volume": 183151.0}, {"date": "2026-05-26", "close": 33.78, "volume": 368912.0}, {"date": "2026-05-27", "close": 33.22, "volume": 221165.0}, {"date": "2026-05-28", "close": 33.37, "volume": 235455.0}, {"date": "2026-05-29", "close": 32.83, "volume": 237673.0}, {"date": "2026-06-01", "close": 33.11, "volume": 403710.0}, {"date": "2026-06-02", "close": 33.18, "volume": 205141.0}, {"date": "2026-06-03", "close": 32.78, "volume": 333545.0}, {"date": "2026-06-04", "close": 33.07, "volume": 261808.0}, {"date": "2026-06-05", "close": 32.89, "volume": 418768.0}, {"date": "2026-06-08", "close": 31.78, "volume": 367717.0}, {"date": "2026-06-09", "close": 32.44, "volume": 591707.0}, {"date": "2026-06-10", "close": 32.04, "volume": 367159.0}, {"date": "2026-06-11", "close": 31.51, "volume": 330011.0}, {"date": "2026-06-12", "close": 32.28, "volume": 256190.0}, {"date": "2026-06-15", "close": 32.69, "volume": 260040.0}, {"date": "2026-06-16", "close": 32.65, "volume": 323483.0}, {"date": "2026-06-17", "close": 31.91, "volume": 434005.0}, {"date": "2026-06-18", "close": 33.09, "volume": 717875.0}, {"date": "2026-06-22", "close": 32.93, "volume": 591396.0}, {"date": "2026-06-23", "close": 32.86, "volume": 369732.0}, {"date": "2026-06-24", "close": 32.5, "volume": 579055.0}, {"date": "2026-06-25", "close": 32.01, "volume": 344201.0}, {"date": "2026-06-26", "close": 31.19, "volume": 6931448.0}, {"date": "2026-06-29", "close": 29.32, "volume": 588858.0}, {"date": "2026-06-30", "close": 29.85, "volume": 473384.0}, {"date": "2026-07-01", "close": 30.08, "volume": 377147.0}, {"date": "2026-07-02", "close": 30.78, "volume": 396038.0}, {"date": "2026-07-06", "close": 31.7, "volume": 381859.0}, {"date": "2026-07-07", "close": 30.21, "volume": 421545.0}, {"date": "2026-07-08", "close": 29.36, "volume": 353031.0}, {"date": "2026-07-09", "close": 30.45, "volume": 814338.0}, {"date": "2026-07-10", "close": 30.99, "volume": 334974.0}, {"date": "2026-07-13", "close": 29.59, "volume": 313020.0}, {"date": "2026-07-14", "close": 30.45, "volume": 246203.0}, {"date": "2026-07-15", "close": 31.26, "volume": 199332.0}, {"date": "2026-07-16", "close": 31.3, "volume": 241472.0}, {"date": "2026-07-17", "close": 31.25, "volume": 440370.0}, {"date": "2026-07-20", "close": 30.42, "volume": 327450.0}, {"date": "2026-07-21", "close": 30.97, "volume": 275114.0}, {"date": "2026-07-22", "close": 30.81, "volume": 357143.0}, {"date": "2026-07-23", "close": 31.0, "volume": 252688.0}, {"date": "2026-07-24", "close": 31.11, "volume": 208458.0}, {"date": "2026-07-27", "close": 31.4, "volume": 266954.0}, {"date": "2026-07-28", "close": 31.7, "volume": 357305.0}, {"date": "2026-07-29", "close": 31.89, "volume": 386123.0}, {"date": "2026-07-30", "close": 31.46, "volume": 227509.0}, {"date": "2026-07-31", "close": 29.63, "volume": 570883.0}, {"date": "2026-08-03", "close": 31.09, "volume": 299566.0}, {"date": "2026-08-04", "close": 31.05, "volume": 515971.0}, {"date": "2026-08-05", "close": 30.65, "volume": 274269.0}, {"date": "2026-08-06", "close": 29.67, "volume": 224021.0}, {"date": "2026-08-07", "close": 29.38, "volume": 167547.0}, {"date": "2026-08-10", "close": 28.74, "volume": 261111.0}, {"date": "2026-08-11", "close": 28.76, "volume": 251417.0}, {"date": "2026-08-12", "close": 28.85, "volume": 271447.0}, {"date": "2026-08-13", "close": 29.24, "volume": 311988.0}, {"date": "2026-08-14", "close": 29.37, "volume": 224917.0}, {"date": "2026-08-17", "close": 28.95, "volume": 287198.0}, {"date": "2026-08-18", "close": 28.37, "volume": 317153.0}, {"date": "2026-08-19", "close": 28.92, "volume": 342129.0}, {"date": "2026-08-20", "close": 28.02, "volume": 619198.0}, {"date": "2026-08-21", "close": 28.65, "volume": 276609.0}, {"date": "2026-08-24", "close": 28.24, "volume": 270454.0}, {"date": "2026-08-25", "close": 28.26, "volume": 163615.0}, {"date": "2026-08-26", "close": 28.19, "volume": 339457.0}, {"date": "2026-08-27", "close": 27.91, "volume": 258604.0}, {"date": "2026-08-28", "close": 27.97, "volume": 349080.0}, {"date": "2026-08-31", "close": 27.39, "volume": 479266.0}, {"date": "2026-09-01", "close": 27.02, "volume": 289467.0}, {"date": "2026-09-02", "close": 27.12, "volume": 398888.0}, {"date": "2026-09-03", "close": 27.31, "volume": 251159.0}, {"date": "2026-09-04", "close": 28.02, "volume": 364519.0}, {"date": "2026-09-08", "close": 27.13, "volume": 424199.0}, {"date": "2026-09-09", "close": 26.6, "volume": 339460.0}, {"date": "2026-09-10", "close": 26.38, "volume": 532015.0}, {"date": "2026-09-11", "close": 26.41, "volume": 302399.0}, {"date": "2026-09-14", "close": 25.87, "volume": 360521.0}, {"date": "2026-09-15", "close": 25.61, "volume": 485350.0}, {"date": "2026-09-16", "close": 25.58, "volume": 483488.0}, {"date": "2026-09-17", "close": 25.56, "volume": 244408.0}, {"date": "2026-09-18", "close": 25.7, "volume": 610138.0}, {"date": "2026-09-21", "close": 25.73, "volume": 266911.0}, {"date": "2026-09-22", "close": 26.22, "volume": 345311.0}, {"date": "2026-09-23", "close": 25.53, "volume": 379252.0}], "refreshing": true}