{"ticker": "CVLG", "overview": {"name": "Covenant Logistics Group, Inc. Class A Common Stock", "country": "United States"}, "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": "CVLG", "has_prices": true, "as_of": "2026-07-24", "last": 46.75, "prev_close": 48.23, "change": -1.4799999999999969, "change_pct": -0.03068629483723817, "session_volume": 188982.0, "vwap_5": 48.35983176773893, "vwap_20": 46.349398173067385, "vwap_60": 41.29472239562483, "vwap_250": 30.13676723561876, "high_52w": 49.88, "low_52w": 18.07, "avg_volume_20": 178539.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001897612-26-000471", "src": "13DG", "ticker": "CVLG", "cik": "928658", "company": "COVENANT LOGISTICS GROUP, INC.", "company_raw": "COVENANT LOGISTICS GROUP, INC.", "who": "Covenant Logistics Group, Inc.", "who_key": "COVENANT LOGISTICS GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "COVENANT LOGISTICS GROUP, INC. takes a 5.2% passive stake in CVLG", "source_url": "https://www.sec.gov/Archives/edgar/data/928658/0001897612-26-000471-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000471", "src": "13DG", "ticker": "CVLG", "cik": "928658", "company": "COVENANT LOGISTICS GROUP, INC.", "company_raw": "COVENANT LOGISTICS GROUP, INC.", "who": "Covenant Logistics Group, Inc.", "who_key": "COVENANT LOGISTICS GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "COVENANT LOGISTICS GROUP, INC. takes a 5.2% passive stake in CVLG", "source_url": "https://www.sec.gov/Archives/edgar/data/928658/0001897612-26-000471-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Covenant Logistics Group, Inc. Class A Common Stock", "new_value": "COVENANT LOGISTICS GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000928658", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000928658", "applied": 1, "detected_at": "2026-09-11T07:46:44.937376"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CVLG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.2, "volume": 120548.0}, {"date": "2021-07-28", "close": 10.135, "volume": 258448.0}, {"date": "2021-07-29", "close": 10.51, "volume": 141686.0}, {"date": "2021-07-30", "close": 10.505, "volume": 213718.0}, {"date": "2021-08-02", "close": 10.27, "volume": 200346.0}, {"date": "2021-08-03", "close": 10.555, "volume": 294148.0}, {"date": "2021-08-04", "close": 10.21, "volume": 149468.0}, {"date": "2021-08-05", "close": 10.14, "volume": 65336.0}, {"date": "2021-08-06", "close": 10.135, "volume": 54374.0}, {"date": "2021-08-09", "close": 10.82, "volume": 494520.0}, {"date": "2021-08-10", "close": 11.13, "volume": 176908.0}, {"date": "2021-08-11", "close": 11.07, "volume": 184446.0}, {"date": "2021-08-12", "close": 11.075, "volume": 166816.0}, {"date": "2021-08-13", "close": 11.04, "volume": 118488.0}, {"date": "2021-08-16", "close": 11.24, "volume": 220350.0}, {"date": "2021-08-17", "close": 11.34, "volume": 213428.0}, {"date": "2021-08-18", "close": 11.115, "volume": 272114.0}, {"date": "2021-08-19", "close": 10.985, "volume": 151056.0}, {"date": "2021-08-20", "close": 11.285, "volume": 106072.0}, {"date": "2021-08-23", "close": 11.445, "volume": 307564.0}, {"date": "2021-08-24", "close": 11.455, "volume": 134880.0}, {"date": "2021-08-25", "close": 11.35, "volume": 135172.0}, {"date": "2021-08-26", "close": 11.21, "volume": 353316.0}, {"date": "2021-08-27", "close": 11.53, "volume": 334858.0}, {"date": "2021-08-30", "close": 12.395, "volume": 547334.0}, {"date": "2021-08-31", "close": 12.18, "volume": 216302.0}, {"date": "2021-09-01", "close": 12.09, "volume": 165002.0}, {"date": "2021-09-02", "close": 12.195, "volume": 152014.0}, {"date": "2021-09-03", "close": 11.91, "volume": 164016.0}, {"date": "2021-09-07", "close": 11.64, "volume": 174156.0}, {"date": "2021-09-08", "close": 11.415, "volume": 292306.0}, {"date": "2021-09-09", "close": 11.27, "volume": 259202.0}, {"date": "2021-09-10", "close": 11.205, "volume": 246956.0}, {"date": "2021-09-13", "close": 11.74, "volume": 315582.0}, {"date": "2021-09-14", "close": 11.335, "volume": 179326.0}, {"date": "2021-09-15", "close": 11.525, "volume": 205012.0}, {"date": "2021-09-16", "close": 11.18, "volume": 338100.0}, {"date": "2021-09-17", "close": 11.65, "volume": 485272.0}, {"date": "2021-09-20", "close": 12.115, "volume": 604808.0}, {"date": "2021-09-21", "close": 13.505, "volume": 751608.0}, {"date": "2021-09-22", "close": 13.53, "volume": 559204.0}, {"date": "2021-09-23", "close": 14.13, "volume": 433492.0}, {"date": "2021-09-24", "close": 14.175, "volume": 326730.0}, {"date": "2021-09-27", "close": 14.59, "volume": 284778.0}, {"date": "2021-09-28", "close": 14.29, "volume": 269422.0}, {"date": "2021-09-29", "close": 14.27, "volume": 261020.0}, {"date": "2021-09-30", "close": 13.825, "volume": 254746.0}, {"date": "2021-10-01", "close": 13.85, "volume": 254976.0}, {"date": "2021-10-04", "close": 13.915, "volume": 196384.0}, {"date": "2021-10-05", "close": 13.9, "volume": 329434.0}, {"date": "2021-10-06", "close": 13.935, "volume": 126432.0}, {"date": "2021-10-07", "close": 13.98, "volume": 147912.0}, {"date": "2021-10-08", "close": 14.005, "volume": 101792.0}, {"date": "2021-10-11", "close": 14.825, "volume": 688252.0}, {"date": "2021-10-12", "close": 15.555, "volume": 627012.0}, {"date": "2021-10-13", "close": 15.83, "volume": 469516.0}, {"date": "2021-10-14", "close": 15.81, "volume": 415964.0}, {"date": "2021-10-15", "close": 16.31, "volume": 435252.0}, {"date": "2021-10-18", "close": 16.42, "volume": 411330.0}, {"date": "2021-10-19", "close": 16.9, "volume": 620282.0}, {"date": "2021-10-20", "close": 17.245, "volume": 539854.0}, {"date": "2021-10-21", "close": 13.57, "volume": 2903562.0}, {"date": "2021-10-22", "close": 13.715, "volume": 1053246.0}, {"date": "2021-10-25", "close": 14.125, "volume": 1066012.0}, {"date": "2021-10-26", "close": 14.025, "volume": 484168.0}, {"date": "2021-10-27", "close": 14.38, "volume": 747490.0}, {"date": "2021-10-28", "close": 14.62, "volume": 511286.0}, {"date": "2021-10-29", "close": 14.2, "volume": 476656.0}, {"date": "2021-11-01", "close": 14.235, "volume": 492810.0}, {"date": "2021-11-02", "close": 14.035, "volume": 503366.0}, {"date": "2021-11-03", "close": 14.465, "volume": 317088.0}, {"date": "2021-11-04", "close": 15.055, "volume": 414002.0}, {"date": "2021-11-05", "close": 14.51, "volume": 765554.0}, {"date": "2021-11-08", "close": 14.72, "volume": 602946.0}, {"date": "2021-11-09", "close": 14.65, "volume": 203168.0}, {"date": "2021-11-10", "close": 14.4, "volume": 194370.0}, {"date": "2021-11-11", "close": 14.89, "volume": 230780.0}, {"date": "2021-11-12", "close": 14.995, "volume": 207064.0}, {"date": "2021-11-15", "close": 15.295, "volume": 312004.0}, {"date": "2021-11-16", "close": 15.22, "volume": 230928.0}, {"date": "2021-11-17", "close": 14.87, "volume": 147740.0}, {"date": "2021-11-18", "close": 14.35, "volume": 255484.0}, {"date": "2021-11-19", "close": 13.685, "volume": 517074.0}, {"date": "2021-11-22", "close": 13.76, "volume": 555734.0}, {"date": "2021-11-23", "close": 13.895, "volume": 159860.0}, {"date": "2021-11-24", "close": 13.63, "volume": 201706.0}, {"date": "2021-11-26", "close": 13.41, "volume": 276066.0}, {"date": "2021-11-29", "close": 12.81, "volume": 399576.0}, {"date": "2021-11-30", "close": 12.535, "volume": 451488.0}, {"date": "2021-12-01", "close": 12.23, "volume": 290848.0}, {"date": "2021-12-02", "close": 12.25, "volume": 167958.0}, {"date": "2021-12-03", "close": 12.23, "volume": 169298.0}, {"date": "2021-12-06", "close": 12.15, "volume": 202402.0}, {"date": "2021-12-07", "close": 12.32, "volume": 155336.0}, {"date": "2021-12-08", "close": 12.255, "volume": 142484.0}, {"date": "2021-12-09", "close": 12.205, "volume": 132818.0}, {"date": "2021-12-10", "close": 12.23, "volume": 154114.0}, {"date": "2021-12-13", "close": 11.935, "volume": 110504.0}, {"date": "2021-12-14", "close": 11.875, "volume": 256132.0}, {"date": "2021-12-15", "close": 12.045, "volume": 236536.0}, {"date": "2021-12-16", "close": 11.645, "volume": 205006.0}, {"date": "2021-12-17", "close": 11.63, "volume": 294038.0}, {"date": "2021-12-20", "close": 11.41, "volume": 162042.0}, {"date": "2021-12-21", "close": 11.76, "volume": 260100.0}, {"date": "2021-12-22", "close": 11.865, "volume": 208230.0}, {"date": "2021-12-23", "close": 12.04, "volume": 119558.0}, {"date": "2021-12-27", "close": 12.57, "volume": 462408.0}, {"date": "2021-12-28", "close": 12.64, "volume": 337102.0}, {"date": "2021-12-29", "close": 13.3, "volume": 573566.0}, {"date": "2021-12-30", "close": 13.155, "volume": 498338.0}, {"date": "2021-12-31", "close": 13.215, "volume": 221842.0}, {"date": "2022-01-03", "close": 12.71, "volume": 264588.0}, {"date": "2022-01-04", "close": 13.095, "volume": 168090.0}, {"date": "2022-01-05", "close": 12.52, "volume": 151494.0}, {"date": "2022-01-06", "close": 11.645, "volume": 516808.0}, {"date": "2022-01-07", "close": 11.245, "volume": 307496.0}, {"date": "2022-01-10", "close": 11.175, "volume": 271336.0}, {"date": "2022-01-11", "close": 11.455, "volume": 211554.0}, {"date": "2022-01-12", "close": 11.525, "volume": 182954.0}, {"date": "2022-01-13", "close": 11.67, "volume": 165326.0}, {"date": "2022-01-14", "close": 11.58, "volume": 151630.0}, {"date": "2022-01-18", "close": 11.57, "volume": 234580.0}, {"date": "2022-01-19", "close": 11.415, "volume": 186378.0}, {"date": "2022-01-20", "close": 11.265, "volume": 103092.0}, {"date": "2022-01-21", "close": 11.03, "volume": 165424.0}, {"date": "2022-01-24", "close": 11.44, "volume": 235992.0}, {"date": "2022-01-25", "close": 10.975, "volume": 136744.0}, {"date": "2022-01-26", "close": 10.935, "volume": 162936.0}, {"date": "2022-01-27", "close": 10.485, "volume": 198024.0}, {"date": "2022-01-28", "close": 10.48, "volume": 251824.0}, {"date": "2022-01-31", "close": 10.86, "volume": 365126.0}, {"date": "2022-02-01", "close": 10.75, "volume": 253602.0}, {"date": "2022-02-02", "close": 10.85, "volume": 254376.0}, {"date": "2022-02-03", "close": 10.705, "volume": 128774.0}, {"date": "2022-02-04", "close": 10.29, "volume": 192898.0}, {"date": "2022-02-07", "close": 10.34, "volume": 173490.0}, {"date": "2022-02-08", "close": 10.35, "volume": 135674.0}, {"date": "2022-02-09", "close": 10.67, "volume": 160802.0}, {"date": "2022-02-10", "close": 10.81, "volume": 324000.0}, {"date": "2022-02-11", "close": 11.01, "volume": 264512.0}, {"date": "2022-02-14", "close": 10.76, "volume": 126200.0}, {"date": "2022-02-15", "close": 10.795, "volume": 155030.0}, {"date": "2022-02-16", "close": 11.1, "volume": 241356.0}, {"date": "2022-02-17", "close": 11.22, "volume": 165856.0}, {"date": "2022-02-18", "close": 11.265, "volume": 167122.0}, {"date": "2022-02-22", "close": 10.675, "volume": 417592.0}, {"date": "2022-02-23", "close": 10.655, "volume": 165960.0}, {"date": "2022-02-24", "close": 10.855, "volume": 198940.0}, {"date": "2022-02-25", "close": 11.23, "volume": 146994.0}, {"date": "2022-02-28", "close": 11.255, "volume": 187504.0}, {"date": "2022-03-01", "close": 11.01, "volume": 183274.0}, {"date": "2022-03-02", "close": 11.35, "volume": 193946.0}, {"date": "2022-03-03", "close": 11.135, "volume": 149510.0}, {"date": "2022-03-04", "close": 11.12, "volume": 164170.0}, {"date": "2022-03-07", "close": 10.85, "volume": 153044.0}, {"date": "2022-03-08", "close": 10.605, "volume": 244344.0}, {"date": "2022-03-09", "close": 11.18, "volume": 340952.0}, {"date": "2022-03-10", "close": 11.17, "volume": 143598.0}, {"date": "2022-03-11", "close": 10.96, "volume": 185898.0}, {"date": "2022-03-14", "close": 11.005, "volume": 203478.0}, {"date": "2022-03-15", "close": 11.325, "volume": 180956.0}, {"date": "2022-03-16", "close": 11.97, "volume": 205620.0}, {"date": "2022-03-17", "close": 11.96, "volume": 127696.0}, {"date": "2022-03-18", "close": 12.07, "volume": 283938.0}, {"date": "2022-03-21", "close": 12.085, "volume": 148452.0}, {"date": "2022-03-22", "close": 12.045, "volume": 127642.0}, {"date": "2022-03-23", "close": 11.65, "volume": 142586.0}, {"date": "2022-03-24", "close": 11.57, "volume": 157232.0}, {"date": "2022-03-25", "close": 11.355, "volume": 84292.0}, {"date": "2022-03-28", "close": 11.5, "volume": 257612.0}, {"date": "2022-03-29", "close": 11.665, "volume": 242416.0}, {"date": "2022-03-30", "close": 11.07, "volume": 162988.0}, {"date": "2022-03-31", "close": 10.765, "volume": 171896.0}, {"date": "2022-04-01", "close": 10.27, "volume": 320496.0}, {"date": "2022-04-04", "close": 10.085, "volume": 215508.0}, {"date": "2022-04-05", "close": 9.64, "volume": 243578.0}, {"date": "2022-04-06", "close": 9.455, "volume": 260590.0}, {"date": "2022-04-07", "close": 9.67, "volume": 197140.0}, {"date": "2022-04-08", "close": 9.3, "volume": 363222.0}, {"date": "2022-04-11", "close": 9.62, "volume": 176050.0}, {"date": "2022-04-12", "close": 9.515, "volume": 172008.0}, {"date": "2022-04-13", "close": 9.8, "volume": 142114.0}, {"date": "2022-04-14", "close": 9.02, "volume": 446742.0}, {"date": "2022-04-18", "close": 9.42, "volume": 288082.0}, {"date": "2022-04-19", "close": 9.57, "volume": 230886.0}, {"date": "2022-04-20", "close": 9.715, "volume": 173860.0}, {"date": "2022-04-21", "close": 9.83, "volume": 185026.0}, {"date": "2022-04-22", "close": 9.645, "volume": 157466.0}, {"date": "2022-04-25", "close": 9.845, "volume": 204474.0}, {"date": "2022-04-26", "close": 9.375, "volume": 186768.0}, {"date": "2022-04-27", "close": 9.29, "volume": 251952.0}, {"date": "2022-04-28", "close": 10.165, "volume": 318556.0}, {"date": "2022-04-29", "close": 10.27, "volume": 343866.0}, {"date": "2022-05-02", "close": 10.565, "volume": 337792.0}, {"date": "2022-05-03", "close": 10.885, "volume": 213712.0}, {"date": "2022-05-04", "close": 11.36, "volume": 169410.0}, {"date": "2022-05-05", "close": 10.875, "volume": 180752.0}, {"date": "2022-05-06", "close": 11.16, "volume": 194242.0}, {"date": "2022-05-09", "close": 11.0, "volume": 206042.0}, {"date": "2022-05-10", "close": 10.93, "volume": 222362.0}, {"date": "2022-05-11", "close": 10.685, "volume": 125370.0}, {"date": "2022-05-12", "close": 11.08, "volume": 144022.0}, {"date": "2022-05-13", "close": 10.88, "volume": 123070.0}, {"date": "2022-05-16", "close": 10.645, "volume": 111686.0}, {"date": "2022-05-17", "close": 11.085, "volume": 111176.0}, {"date": "2022-05-18", "close": 9.915, "volume": 124174.0}, {"date": "2022-05-19", "close": 9.97, "volume": 117400.0}, {"date": "2022-05-20", "close": 10.48, "volume": 319966.0}, {"date": "2022-05-23", "close": 10.43, "volume": 222090.0}, {"date": "2022-05-24", "close": 10.3, "volume": 101996.0}, {"date": "2022-05-25", "close": 10.37, "volume": 324824.0}, {"date": "2022-05-26", "close": 10.82, "volume": 390620.0}, {"date": "2022-05-27", "close": 10.985, "volume": 143710.0}, {"date": "2022-05-31", "close": 11.335, "volume": 163318.0}, {"date": "2022-06-01", "close": 11.485, "volume": 155730.0}, {"date": "2022-06-02", "close": 11.805, "volume": 152532.0}, {"date": "2022-06-03", "close": 11.695, "volume": 145146.0}, {"date": "2022-06-06", "close": 12.0, "volume": 253382.0}, {"date": "2022-06-07", "close": 11.915, "volume": 209372.0}, {"date": "2022-06-08", "close": 11.71, "volume": 144376.0}, {"date": "2022-06-09", "close": 12.07, "volume": 218528.0}, {"date": "2022-06-10", "close": 11.275, "volume": 205850.0}, {"date": "2022-06-13", "close": 11.025, "volume": 172900.0}, {"date": "2022-06-14", "close": 11.44, "volume": 161502.0}, {"date": "2022-06-15", "close": 11.435, "volume": 145738.0}, {"date": "2022-06-16", "close": 10.735, "volume": 204088.0}, {"date": "2022-06-17", "close": 10.98, "volume": 467238.0}, {"date": "2022-06-21", "close": 11.195, "volume": 186950.0}, {"date": "2022-06-22", "close": 11.135, "volume": 131318.0}, {"date": "2022-06-23", "close": 11.315, "volume": 150958.0}, {"date": "2022-06-24", "close": 12.855, "volume": 800050.0}, {"date": "2022-06-27", "close": 12.89, "volume": 420806.0}, {"date": "2022-06-28", "close": 12.395, "volume": 328074.0}, {"date": "2022-06-29", "close": 12.42, "volume": 246646.0}, {"date": "2022-06-30", "close": 12.545, "volume": 403830.0}, {"date": "2022-07-01", "close": 12.66, "volume": 245758.0}, {"date": "2022-07-05", "close": 12.75, "volume": 262582.0}, {"date": "2022-07-06", "close": 12.82, "volume": 246678.0}, {"date": "2022-07-07", "close": 13.04, "volume": 237226.0}, {"date": "2022-07-08", "close": 13.23, "volume": 146104.0}, {"date": "2022-07-11", "close": 13.2, "volume": 270188.0}, {"date": "2022-07-12", "close": 13.01, "volume": 268722.0}, {"date": "2022-07-13", "close": 12.9, "volume": 227980.0}, {"date": "2022-07-14", "close": 13.24, "volume": 238500.0}, {"date": "2022-07-15", "close": 13.445, "volume": 306276.0}, {"date": "2022-07-18", "close": 14.1, "volume": 632222.0}, {"date": "2022-07-19", "close": 14.635, "volume": 465344.0}, {"date": "2022-07-20", "close": 14.545, "volume": 341628.0}, {"date": "2022-07-21", "close": 14.855, "volume": 369998.0}, {"date": "2022-07-22", "close": 14.685, "volume": 221500.0}, {"date": "2022-07-25", "close": 14.615, "volume": 257686.0}, {"date": "2022-07-26", "close": 17.255, "volume": 1382516.0}, {"date": "2022-07-27", "close": 16.945, "volume": 851526.0}, {"date": "2022-07-28", "close": 16.45, "volume": 637206.0}, {"date": "2022-07-29", "close": 16.735, "volume": 404578.0}, {"date": "2022-08-01", "close": 16.985, "volume": 379960.0}, {"date": "2022-08-02", "close": 15.76, "volume": 370254.0}, {"date": "2022-08-03", "close": 16.395, "volume": 268178.0}, {"date": "2022-08-04", "close": 16.375, "volume": 241790.0}, {"date": "2022-08-05", "close": 16.37, "volume": 135700.0}, {"date": "2022-08-08", "close": 16.395, "volume": 205474.0}, {"date": "2022-08-09", "close": 15.965, "volume": 169012.0}, {"date": "2022-08-10", "close": 16.35, "volume": 165916.0}, {"date": "2022-08-11", "close": 16.755, "volume": 286174.0}, {"date": "2022-08-12", "close": 16.615, "volume": 190740.0}, {"date": "2022-08-15", "close": 16.395, "volume": 189688.0}, {"date": "2022-08-16", "close": 16.53, "volume": 147882.0}, {"date": "2022-08-17", "close": 16.045, "volume": 178416.0}, {"date": "2022-08-18", "close": 16.56, "volume": 138104.0}, {"date": "2022-08-19", "close": 16.325, "volume": 178176.0}, {"date": "2022-08-22", "close": 16.325, "volume": 127290.0}, {"date": "2022-08-23", "close": 16.7, "volume": 334228.0}, {"date": "2022-08-24", "close": 16.265, "volume": 244092.0}, {"date": "2022-08-25", "close": 16.52, "volume": 120770.0}, {"date": "2022-08-26", "close": 15.925, "volume": 166656.0}, {"date": "2022-08-29", "close": 14.46, "volume": 511654.0}, {"date": "2022-08-30", "close": 14.445, "volume": 248682.0}, {"date": "2022-08-31", "close": 14.06, "volume": 243110.0}, {"date": "2022-09-01", "close": 14.275, "volume": 233724.0}, {"date": "2022-09-02", "close": 13.96, "volume": 187880.0}, {"date": "2022-09-06", "close": 13.94, "volume": 249036.0}, {"date": "2022-09-07", "close": 14.48, "volume": 582170.0}, {"date": "2022-09-08", "close": 14.51, "volume": 218598.0}, {"date": "2022-09-09", "close": 14.565, "volume": 151136.0}, {"date": "2022-09-12", "close": 14.58, "volume": 137894.0}, {"date": "2022-09-13", "close": 14.255, "volume": 200938.0}, {"date": "2022-09-14", "close": 14.44, "volume": 223172.0}, {"date": "2022-09-15", "close": 14.485, "volume": 153680.0}, {"date": "2022-09-16", "close": 13.965, "volume": 629670.0}, {"date": "2022-09-19", "close": 14.33, "volume": 229894.0}, {"date": "2022-09-20", "close": 14.145, "volume": 216322.0}, {"date": "2022-09-21", "close": 14.215, "volume": 209244.0}, {"date": "2022-09-22", "close": 14.1, "volume": 212088.0}, {"date": "2022-09-23", "close": 13.975, "volume": 248100.0}, {"date": "2022-09-26", "close": 14.005, "volume": 286084.0}, {"date": "2022-09-27", "close": 14.275, "volume": 236930.0}, {"date": "2022-09-28", "close": 14.925, "volume": 221428.0}, {"date": "2022-09-29", "close": 14.65, "volume": 145462.0}, {"date": "2022-09-30", "close": 14.35, "volume": 409236.0}, {"date": "2022-10-03", "close": 14.585, "volume": 199380.0}, {"date": "2022-10-04", "close": 14.995, "volume": 251102.0}, {"date": "2022-10-05", "close": 15.215, "volume": 249212.0}, {"date": "2022-10-06", "close": 15.12, "volume": 379208.0}, {"date": "2022-10-07", "close": 14.835, "volume": 223012.0}, {"date": "2022-10-10", "close": 15.185, "volume": 282914.0}, {"date": "2022-10-11", "close": 15.455, "volume": 238030.0}, {"date": "2022-10-12", "close": 15.53, "volume": 236924.0}, {"date": "2022-10-13", "close": 16.005, "volume": 291612.0}, {"date": "2022-10-14", "close": 15.525, "volume": 261982.0}, {"date": "2022-10-17", "close": 15.93, "volume": 158482.0}, {"date": "2022-10-18", "close": 16.15, "volume": 242358.0}, {"date": "2022-10-19", "close": 16.225, "volume": 238722.0}, {"date": "2022-10-20", "close": 15.45, "volume": 290128.0}, {"date": "2022-10-21", "close": 16.85, "volume": 510680.0}, {"date": "2022-10-24", "close": 18.43, "volume": 685212.0}, {"date": "2022-10-25", "close": 18.085, "volume": 322850.0}, {"date": "2022-10-26", "close": 18.095, "volume": 372490.0}, {"date": "2022-10-27", "close": 17.7, "volume": 226288.0}, {"date": "2022-10-28", "close": 17.765, "volume": 321334.0}, {"date": "2022-10-31", "close": 18.92, "volume": 565628.0}, {"date": "2022-11-01", "close": 18.695, "volume": 210830.0}, {"date": "2022-11-02", "close": 18.08, "volume": 203826.0}, {"date": "2022-11-03", "close": 18.16, "volume": 201082.0}, {"date": "2022-11-04", "close": 18.7, "volume": 201688.0}, {"date": "2022-11-07", "close": 19.22, "volume": 353488.0}, {"date": "2022-11-08", "close": 19.225, "volume": 264136.0}, {"date": "2022-11-09", "close": 17.715, "volume": 240958.0}, {"date": "2022-11-10", "close": 19.4, "volume": 250712.0}, {"date": "2022-11-11", "close": 19.045, "volume": 204692.0}, {"date": "2022-11-14", "close": 19.67, "volume": 221968.0}, {"date": "2022-11-15", "close": 19.745, "volume": 367376.0}, {"date": "2022-11-16", "close": 19.2, "volume": 178430.0}, {"date": "2022-11-17", "close": 19.43, "volume": 251584.0}, {"date": "2022-11-18", "close": 19.955, "volume": 139622.0}, {"date": "2022-11-21", "close": 19.395, "volume": 246088.0}, {"date": "2022-11-22", "close": 19.4, "volume": 155234.0}, {"date": "2022-11-23", "close": 19.18, "volume": 114010.0}, {"date": "2022-11-25", "close": 19.175, "volume": 59762.0}, {"date": "2022-11-28", "close": 18.87, "volume": 194754.0}, {"date": "2022-11-29", "close": 18.945, "volume": 149716.0}, {"date": "2022-11-30", "close": 19.195, "volume": 512572.0}, {"date": "2022-12-01", "close": 19.19, "volume": 120616.0}, {"date": "2022-12-02", "close": 18.725, "volume": 185220.0}, {"date": "2022-12-05", "close": 18.595, "volume": 268802.0}, {"date": "2022-12-06", "close": 19.005, "volume": 251380.0}, {"date": "2022-12-07", "close": 18.935, "volume": 134958.0}, {"date": "2022-12-08", "close": 18.555, "volume": 85314.0}, {"date": "2022-12-09", "close": 18.695, "volume": 113574.0}, {"date": "2022-12-12", "close": 18.96, "volume": 124494.0}, {"date": "2022-12-13", "close": 18.915, "volume": 325950.0}, {"date": "2022-12-14", "close": 19.025, "volume": 229700.0}, {"date": "2022-12-15", "close": 18.615, "volume": 176538.0}, {"date": "2022-12-16", "close": 18.475, "volume": 478602.0}, {"date": "2022-12-19", "close": 18.295, "volume": 205046.0}, {"date": "2022-12-20", "close": 17.695, "volume": 285672.0}, {"date": "2022-12-21", "close": 18.3, "volume": 243004.0}, {"date": "2022-12-22", "close": 17.96, "volume": 123986.0}, {"date": "2022-12-23", "close": 17.945, "volume": 49494.0}, {"date": "2022-12-27", "close": 17.955, "volume": 83296.0}, {"date": "2022-12-28", "close": 17.615, "volume": 141714.0}, {"date": "2022-12-29", "close": 17.85, "volume": 153148.0}, {"date": "2022-12-30", "close": 17.285, "volume": 431628.0}, {"date": "2023-01-03", "close": 17.425, "volume": 326922.0}, {"date": "2023-01-04", "close": 16.905, "volume": 243700.0}, {"date": "2023-01-05", "close": 16.715, "volume": 201450.0}, {"date": "2023-01-06", "close": 16.9, "volume": 141088.0}, {"date": "2023-01-09", "close": 16.92, "volume": 199230.0}, {"date": "2023-01-10", "close": 17.82, "volume": 266134.0}, {"date": "2023-01-11", "close": 17.965, "volume": 113054.0}, {"date": "2023-01-12", "close": 18.26, "volume": 144138.0}, {"date": "2023-01-13", "close": 18.22, "volume": 127154.0}, {"date": "2023-01-17", "close": 18.095, "volume": 133390.0}, {"date": "2023-01-18", "close": 18.04, "volume": 130634.0}, {"date": "2023-01-19", "close": 17.975, "volume": 75538.0}, {"date": "2023-01-20", "close": 18.33, "volume": 95376.0}, {"date": "2023-01-23", "close": 18.56, "volume": 86752.0}, {"date": "2023-01-24", "close": 18.62, "volume": 104950.0}, {"date": "2023-01-25", "close": 19.215, "volume": 130300.0}, {"date": "2023-01-26", "close": 15.005, "volume": 1810674.0}, {"date": "2023-01-27", "close": 16.155, "volume": 596548.0}, {"date": "2023-01-30", "close": 16.38, "volume": 522164.0}, {"date": "2023-01-31", "close": 16.58, "volume": 456846.0}, {"date": "2023-02-01", "close": 17.435, "volume": 383370.0}, {"date": "2023-02-02", "close": 17.675, "volume": 221646.0}, {"date": "2023-02-03", "close": 17.28, "volume": 160918.0}, {"date": "2023-02-06", "close": 16.8, "volume": 411928.0}, {"date": "2023-02-07", "close": 17.45, "volume": 249964.0}, {"date": "2023-02-08", "close": 17.06, "volume": 108050.0}, {"date": "2023-02-09", "close": 16.52, "volume": 165456.0}, {"date": "2023-02-10", "close": 16.505, "volume": 108838.0}, {"date": "2023-02-13", "close": 16.635, "volume": 151250.0}, {"date": "2023-02-14", "close": 16.555, "volume": 201232.0}, {"date": "2023-02-15", "close": 16.695, "volume": 231770.0}, {"date": "2023-02-16", "close": 16.79, "volume": 207956.0}, {"date": "2023-02-17", "close": 17.475, "volume": 172302.0}, {"date": "2023-02-21", "close": 17.06, "volume": 257762.0}, {"date": "2023-02-22", "close": 17.3, "volume": 244780.0}, {"date": "2023-02-23", "close": 17.6, "volume": 176024.0}, {"date": "2023-02-24", "close": 17.47, "volume": 162720.0}, {"date": "2023-02-27", "close": 17.515, "volume": 147340.0}, {"date": "2023-02-28", "close": 17.325, "volume": 165528.0}, {"date": "2023-03-01", "close": 17.555, "volume": 78908.0}, {"date": "2023-03-02", "close": 17.795, "volume": 90924.0}, {"date": "2023-03-03", "close": 17.67, "volume": 117080.0}, {"date": "2023-03-06", "close": 17.245, "volume": 266616.0}, {"date": "2023-03-07", "close": 17.685, "volume": 158408.0}, {"date": "2023-03-08", "close": 17.935, "volume": 143882.0}, {"date": "2023-03-09", "close": 18.38, "volume": 184700.0}, {"date": "2023-03-10", "close": 17.74, "volume": 210242.0}, {"date": "2023-03-13", "close": 17.135, "volume": 243480.0}, {"date": "2023-03-14", "close": 17.155, "volume": 194778.0}, {"date": "2023-03-15", "close": 17.275, "volume": 172844.0}, {"date": "2023-03-16", "close": 17.53, "volume": 124616.0}, {"date": "2023-03-17", "close": 16.56, "volume": 326300.0}, {"date": "2023-03-20", "close": 16.285, "volume": 228064.0}, {"date": "2023-03-21", "close": 16.655, "volume": 214074.0}, {"date": "2023-03-22", "close": 16.7, "volume": 172168.0}, {"date": "2023-03-23", "close": 16.57, "volume": 181356.0}, {"date": "2023-03-24", "close": 16.655, "volume": 96160.0}, {"date": "2023-03-27", "close": 17.025, "volume": 83480.0}, {"date": "2023-03-28", "close": 17.305, "volume": 112154.0}, {"date": "2023-03-29", "close": 17.305, "volume": 98418.0}, {"date": "2023-03-30", "close": 17.44, "volume": 111592.0}, {"date": "2023-03-31", "close": 17.71, "volume": 116742.0}, {"date": "2023-04-03", "close": 17.625, "volume": 126984.0}, {"date": "2023-04-04", "close": 17.04, "volume": 181116.0}, {"date": "2023-04-05", "close": 17.075, "volume": 154540.0}, {"date": "2023-04-06", "close": 16.99, "volume": 151812.0}, {"date": "2023-04-10", "close": 17.595, "volume": 117576.0}, {"date": "2023-04-11", "close": 17.68, "volume": 95262.0}, {"date": "2023-04-12", "close": 17.64, "volume": 54560.0}, {"date": "2023-04-13", "close": 17.49, "volume": 117966.0}, {"date": "2023-04-14", "close": 17.565, "volume": 171838.0}, {"date": "2023-04-17", "close": 17.55, "volume": 202244.0}, {"date": "2023-04-18", "close": 17.66, "volume": 117686.0}, {"date": "2023-04-19", "close": 18.015, "volume": 95994.0}, {"date": "2023-04-20", "close": 18.16, "volume": 141096.0}, {"date": "2023-04-21", "close": 18.005, "volume": 116396.0}, {"date": "2023-04-24", "close": 18.025, "volume": 91582.0}, {"date": "2023-04-25", "close": 17.845, "volume": 79566.0}, {"date": "2023-04-26", "close": 17.175, "volume": 151344.0}, {"date": "2023-04-27", "close": 17.815, "volume": 223710.0}, {"date": "2023-04-28", "close": 19.695, "volume": 293496.0}, {"date": "2023-05-01", "close": 21.165, "volume": 417932.0}, {"date": "2023-05-02", "close": 20.735, "volume": 236704.0}, {"date": "2023-05-03", "close": 20.195, "volume": 158048.0}, {"date": "2023-05-04", "close": 19.285, "volume": 219396.0}, {"date": "2023-05-05", "close": 19.46, "volume": 120622.0}, {"date": "2023-05-08", "close": 19.625, "volume": 133140.0}, {"date": "2023-05-09", "close": 19.4, "volume": 105018.0}, {"date": "2023-05-10", "close": 19.31, "volume": 105070.0}, {"date": "2023-05-11", "close": 19.23, "volume": 85746.0}, {"date": "2023-05-12", "close": 19.2, "volume": 52172.0}, {"date": "2023-05-15", "close": 19.19, "volume": 83152.0}, {"date": "2023-05-16", "close": 18.89, "volume": 49266.0}, {"date": "2023-05-17", "close": 19.355, "volume": 85664.0}, {"date": "2023-05-18", "close": 19.525, "volume": 64046.0}, {"date": "2023-05-19", "close": 19.715, "volume": 109032.0}, {"date": "2023-05-22", "close": 19.79, "volume": 181974.0}, {"date": "2023-05-23", "close": 19.495, "volume": 126772.0}, {"date": "2023-05-24", "close": 19.33, "volume": 92402.0}, {"date": "2023-05-25", "close": 19.435, "volume": 94914.0}, {"date": "2023-05-26", "close": 19.635, "volume": 61914.0}, {"date": "2023-05-30", "close": 19.365, "volume": 61066.0}, {"date": "2023-05-31", "close": 19.085, "volume": 146766.0}, {"date": "2023-06-01", "close": 19.315, "volume": 78334.0}, {"date": "2023-06-02", "close": 20.14, "volume": 92580.0}, {"date": "2023-06-05", "close": 19.575, "volume": 124508.0}, {"date": "2023-06-06", "close": 20.01, "volume": 93542.0}, {"date": "2023-06-07", "close": 20.605, "volume": 137314.0}, {"date": "2023-06-08", "close": 20.405, "volume": 61982.0}, {"date": "2023-06-09", "close": 19.875, "volume": 73098.0}, {"date": "2023-06-12", "close": 20.1, "volume": 92076.0}, {"date": "2023-06-13", "close": 19.88, "volume": 114160.0}, {"date": "2023-06-14", "close": 19.75, "volume": 193720.0}, {"date": "2023-06-15", "close": 20.075, "volume": 138586.0}, {"date": "2023-06-16", "close": 19.925, "volume": 338682.0}, {"date": "2023-06-20", "close": 19.955, "volume": 140938.0}, {"date": "2023-06-21", "close": 20.12, "volume": 142496.0}, {"date": "2023-06-22", "close": 21.0, "volume": 278886.0}, {"date": "2023-06-23", "close": 20.825, "volume": 432694.0}, {"date": "2023-06-26", "close": 20.95, "volume": 111784.0}, {"date": "2023-06-27", "close": 21.505, "volume": 145614.0}, {"date": "2023-06-28", "close": 21.89, "volume": 114426.0}, {"date": "2023-06-29", "close": 22.055, "volume": 113676.0}, {"date": "2023-06-30", "close": 21.915, "volume": 100210.0}, {"date": "2023-07-03", "close": 22.555, "volume": 118748.0}, {"date": "2023-07-05", "close": 22.285, "volume": 196552.0}, {"date": "2023-07-06", "close": 22.095, "volume": 103296.0}, {"date": "2023-07-07", "close": 22.695, "volume": 231186.0}, {"date": "2023-07-10", "close": 22.845, "volume": 109312.0}, {"date": "2023-07-11", "close": 22.06, "volume": 209356.0}, {"date": "2023-07-12", "close": 21.61, "volume": 248352.0}, {"date": "2023-07-13", "close": 22.11, "volume": 128258.0}, {"date": "2023-07-14", "close": 21.935, "volume": 80834.0}, {"date": "2023-07-17", "close": 22.335, "volume": 127276.0}, {"date": "2023-07-18", "close": 22.75, "volume": 111786.0}, {"date": "2023-07-19", "close": 23.4525, "volume": 110406.0}, {"date": "2023-07-20", "close": 22.99, "volume": 183572.0}, {"date": "2023-07-21", "close": 23.165, "volume": 134284.0}, {"date": "2023-07-24", "close": 23.41, "volume": 95684.0}, {"date": "2023-07-25", "close": 23.705, "volume": 120958.0}, {"date": "2023-07-26", "close": 24.38, "volume": 234638.0}, {"date": "2023-07-27", "close": 26.785, "volume": 384720.0}, {"date": "2023-07-28", "close": 28.43, "volume": 255112.0}, {"date": "2023-07-31", "close": 27.38, "volume": 208570.0}, {"date": "2023-08-01", "close": 27.125, "volume": 213772.0}, {"date": "2023-08-02", "close": 27.715, "volume": 110326.0}, {"date": "2023-08-03", "close": 27.835, "volume": 99734.0}, {"date": "2023-08-04", "close": 27.995, "volume": 100642.0}, {"date": "2023-08-07", "close": 28.085, "volume": 113694.0}, {"date": "2023-08-08", "close": 28.105, "volume": 105960.0}, {"date": "2023-08-09", "close": 28.455, "volume": 218078.0}, {"date": "2023-08-10", "close": 27.62, "volume": 172948.0}, {"date": "2023-08-11", "close": 27.385, "volume": 121074.0}, {"date": "2023-08-14", "close": 26.67, "volume": 151318.0}, {"date": "2023-08-15", "close": 26.19, "volume": 123252.0}, {"date": "2023-08-16", "close": 25.42, "volume": 136940.0}, {"date": "2023-08-17", "close": 24.99, "volume": 184408.0}, {"date": "2023-08-18", "close": 25.035, "volume": 165192.0}, {"date": "2023-08-21", "close": 24.71, "volume": 86194.0}, {"date": "2023-08-22", "close": 24.93, "volume": 123126.0}, {"date": "2023-08-23", "close": 25.21, "volume": 118436.0}, {"date": "2023-08-24", "close": 25.07, "volume": 82364.0}, {"date": "2023-08-25", "close": 24.635, "volume": 80654.0}, {"date": "2023-08-28", "close": 24.69, "volume": 103982.0}, {"date": "2023-08-29", "close": 24.825, "volume": 72794.0}, {"date": "2023-08-30", "close": 25.0, "volume": 61678.0}, {"date": "2023-08-31", "close": 24.585, "volume": 110788.0}, {"date": "2023-09-01", "close": 25.125, "volume": 75708.0}, {"date": "2023-09-05", "close": 24.215, "volume": 83456.0}, {"date": "2023-09-06", "close": 24.21, "volume": 95698.0}, {"date": "2023-09-07", "close": 23.945, "volume": 103230.0}, {"date": "2023-09-08", "close": 23.445, "volume": 90710.0}, {"date": "2023-09-11", "close": 22.965, "volume": 93794.0}, {"date": "2023-09-12", "close": 22.54, "volume": 115936.0}, {"date": "2023-09-13", "close": 22.435, "volume": 297128.0}, {"date": "2023-09-14", "close": 22.935, "volume": 214114.0}, {"date": "2023-09-15", "close": 22.545, "volume": 262216.0}, {"date": "2023-09-18", "close": 22.38, "volume": 94690.0}, {"date": "2023-09-19", "close": 22.585, "volume": 95660.0}, {"date": "2023-09-20", "close": 22.45, "volume": 69342.0}, {"date": "2023-09-21", "close": 22.035, "volume": 71366.0}, {"date": "2023-09-22", "close": 21.78, "volume": 74056.0}, {"date": "2023-09-25", "close": 21.95, "volume": 86676.0}, {"date": "2023-09-26", "close": 21.5, "volume": 65846.0}, {"date": "2023-09-27", "close": 21.52, "volume": 64880.0}, {"date": "2023-09-28", "close": 21.895, "volume": 147876.0}, {"date": "2023-09-29", "close": 21.925, "volume": 93996.0}, {"date": "2023-10-02", "close": 21.705, "volume": 90092.0}, {"date": "2023-10-03", "close": 21.35, "volume": 99180.0}, {"date": "2023-10-04", "close": 21.805, "volume": 105648.0}, {"date": "2023-10-05", "close": 21.96, "volume": 103918.0}, {"date": "2023-10-06", "close": 22.515, "volume": 69958.0}, {"date": "2023-10-09", "close": 22.695, "volume": 48488.0}, {"date": "2023-10-10", "close": 23.0, "volume": 63648.0}, {"date": "2023-10-11", "close": 22.725, "volume": 39408.0}, {"date": "2023-10-12", "close": 22.49, "volume": 76032.0}, {"date": "2023-10-13", "close": 21.73, "volume": 60372.0}, {"date": "2023-10-16", "close": 22.315, "volume": 74400.0}, {"date": "2023-10-17", "close": 22.66, "volume": 69468.0}, {"date": "2023-10-18", "close": 21.865, "volume": 70660.0}, {"date": "2023-10-19", "close": 21.095, "volume": 99818.0}, {"date": "2023-10-20", "close": 21.4, "volume": 140118.0}, {"date": "2023-10-23", "close": 21.33, "volume": 70940.0}, {"date": "2023-10-24", "close": 21.315, "volume": 79278.0}, {"date": "2023-10-25", "close": 20.905, "volume": 159036.0}, {"date": "2023-10-26", "close": 19.975, "volume": 387942.0}, {"date": "2023-10-27", "close": 19.39, "volume": 251496.0}, {"date": "2023-10-30", "close": 19.835, "volume": 143968.0}, {"date": "2023-10-31", "close": 19.7425, "volume": 135624.0}, {"date": "2023-11-01", "close": 19.565, "volume": 123060.0}, {"date": "2023-11-02", "close": 19.505, "volume": 90138.0}, {"date": "2023-11-03", "close": 20.44, "volume": 78540.0}, {"date": "2023-11-06", "close": 20.47, "volume": 65728.0}, {"date": "2023-11-07", "close": 20.13, "volume": 90390.0}, {"date": "2023-11-08", "close": 19.905, "volume": 38416.0}, {"date": "2023-11-09", "close": 19.785, "volume": 63418.0}, {"date": "2023-11-10", "close": 20.215, "volume": 75564.0}, {"date": "2023-11-13", "close": 20.115, "volume": 88542.0}, {"date": "2023-11-14", "close": 20.995, "volume": 83400.0}, {"date": "2023-11-15", "close": 21.375, "volume": 115850.0}, {"date": "2023-11-16", "close": 20.585, "volume": 107438.0}, {"date": "2023-11-17", "close": 20.62, "volume": 119114.0}, {"date": "2023-11-20", "close": 21.075, "volume": 77428.0}, {"date": "2023-11-21", "close": 21.43, "volume": 90260.0}, {"date": "2023-11-22", "close": 21.57, "volume": 72266.0}, {"date": "2023-11-24", "close": 21.62, "volume": 23616.0}, {"date": "2023-11-27", "close": 21.495, "volume": 63664.0}, {"date": "2023-11-28", "close": 21.37, "volume": 109258.0}, {"date": "2023-11-29", "close": 21.29, "volume": 48320.0}, {"date": "2023-11-30", "close": 21.285, "volume": 76022.0}, {"date": "2023-12-01", "close": 21.64, "volume": 73188.0}, {"date": "2023-12-04", "close": 21.955, "volume": 82648.0}, {"date": "2023-12-05", "close": 21.535, "volume": 58466.0}, {"date": "2023-12-06", "close": 21.11, "volume": 54980.0}, {"date": "2023-12-07", "close": 21.37, "volume": 84498.0}, {"date": "2023-12-08", "close": 20.89, "volume": 72048.0}, {"date": "2023-12-11", "close": 21.255, "volume": 60910.0}, {"date": "2023-12-12", "close": 21.3, "volume": 63008.0}, {"date": "2023-12-13", "close": 21.445, "volume": 186134.0}, {"date": "2023-12-14", "close": 22.215, "volume": 149148.0}, {"date": "2023-12-15", "close": 21.91, "volume": 329308.0}, {"date": "2023-12-18", "close": 21.62, "volume": 117470.0}, {"date": "2023-12-19", "close": 22.055, "volume": 97100.0}, {"date": "2023-12-20", "close": 22.34, "volume": 134966.0}, {"date": "2023-12-21", "close": 22.505, "volume": 53572.0}, {"date": "2023-12-22", "close": 22.65, "volume": 91198.0}, {"date": "2023-12-26", "close": 22.84, "volume": 54502.0}, {"date": "2023-12-27", "close": 23.04, "volume": 91866.0}, {"date": "2023-12-28", "close": 23.265, "volume": 80692.0}, {"date": "2023-12-29", "close": 23.02, "volume": 259340.0}, {"date": "2024-01-02", "close": 22.61, "volume": 140664.0}, {"date": "2024-01-03", "close": 22.13, "volume": 92802.0}, {"date": "2024-01-04", "close": 21.585, "volume": 91764.0}, {"date": "2024-01-05", "close": 21.95, "volume": 131384.0}, {"date": "2024-01-08", "close": 22.34, "volume": 46800.0}, {"date": "2024-01-09", "close": 22.055, "volume": 83126.0}, {"date": "2024-01-10", "close": 22.89, "volume": 115866.0}, {"date": "2024-01-11", "close": 23.47, "volume": 110414.0}, {"date": "2024-01-12", "close": 23.145, "volume": 101214.0}, {"date": "2024-01-16", "close": 22.87, "volume": 71394.0}, {"date": "2024-01-17", "close": 22.76, "volume": 72348.0}, {"date": "2024-01-18", "close": 23.385, "volume": 98102.0}, {"date": "2024-01-19", "close": 23.51, "volume": 65536.0}, {"date": "2024-01-22", "close": 24.275, "volume": 85492.0}, {"date": "2024-01-23", "close": 24.45, "volume": 213948.0}, {"date": "2024-01-24", "close": 24.925, "volume": 433264.0}, {"date": "2024-01-25", "close": 25.6, "volume": 344504.0}, {"date": "2024-01-26", "close": 25.215, "volume": 179248.0}, {"date": "2024-01-29", "close": 24.775, "volume": 137480.0}, {"date": "2024-01-30", "close": 25.115, "volume": 105766.0}, {"date": "2024-01-31", "close": 24.17, "volume": 99314.0}, {"date": "2024-02-01", "close": 24.375, "volume": 114350.0}, {"date": "2024-02-02", "close": 25.115, "volume": 133318.0}, {"date": "2024-02-05", "close": 24.735, "volume": 107210.0}, {"date": "2024-02-06", "close": 25.58, "volume": 155660.0}, {"date": "2024-02-07", "close": 25.545, "volume": 99916.0}, {"date": "2024-02-08", "close": 25.615, "volume": 91248.0}, {"date": "2024-02-09", "close": 25.855, "volume": 111500.0}, {"date": "2024-02-12", "close": 27.01, "volume": 215734.0}, {"date": "2024-02-13", "close": 26.22, "volume": 167290.0}, {"date": "2024-02-14", "close": 26.675, "volume": 118982.0}, {"date": "2024-02-15", "close": 27.31, "volume": 171590.0}, {"date": "2024-02-16", "close": 26.725, "volume": 117876.0}, {"date": "2024-02-20", "close": 25.755, "volume": 194932.0}, {"date": "2024-02-21", "close": 25.925, "volume": 144194.0}, {"date": "2024-02-22", "close": 25.855, "volume": 156684.0}, {"date": "2024-02-23", "close": 25.805, "volume": 176794.0}, {"date": "2024-02-26", "close": 25.765, "volume": 198044.0}, {"date": "2024-02-27", "close": 25.48, "volume": 155478.0}, {"date": "2024-02-28", "close": 24.64, "volume": 106744.0}, {"date": "2024-02-29", "close": 24.34, "volume": 304468.0}, {"date": "2024-03-01", "close": 23.835, "volume": 275916.0}, {"date": "2024-03-04", "close": 23.255, "volume": 168832.0}, {"date": "2024-03-05", "close": 23.125, "volume": 192406.0}, {"date": "2024-03-06", "close": 23.08, "volume": 110056.0}, {"date": "2024-03-07", "close": 23.34, "volume": 167422.0}, {"date": "2024-03-08", "close": 22.9, "volume": 177516.0}, {"date": "2024-03-11", "close": 22.605, "volume": 154742.0}, {"date": "2024-03-12", "close": 22.895, "volume": 98974.0}, {"date": "2024-03-13", "close": 22.64, "volume": 88676.0}, {"date": "2024-03-14", "close": 22.13, "volume": 133722.0}, {"date": "2024-03-15", "close": 21.975, "volume": 300392.0}, {"date": "2024-03-18", "close": 21.685, "volume": 130904.0}, {"date": "2024-03-19", "close": 21.86, "volume": 102888.0}, {"date": "2024-03-20", "close": 22.315, "volume": 108286.0}, {"date": "2024-03-21", "close": 22.77, "volume": 105398.0}, {"date": "2024-03-22", "close": 22.505, "volume": 175738.0}, {"date": "2024-03-25", "close": 22.79, "volume": 94360.0}, {"date": "2024-03-26", "close": 22.735, "volume": 106358.0}, {"date": "2024-03-27", "close": 22.95, "volume": 61618.0}, {"date": "2024-03-28", "close": 23.18, "volume": 105644.0}, {"date": "2024-04-01", "close": 22.97, "volume": 206598.0}, {"date": "2024-04-02", "close": 22.73, "volume": 142564.0}, {"date": "2024-04-03", "close": 22.865, "volume": 92716.0}, {"date": "2024-04-04", "close": 23.09, "volume": 76846.0}, {"date": "2024-04-05", "close": 23.0, "volume": 141614.0}, {"date": "2024-04-08", "close": 23.345, "volume": 85310.0}, {"date": "2024-04-09", "close": 23.2, "volume": 87878.0}, {"date": "2024-04-10", "close": 22.67, "volume": 148354.0}, {"date": "2024-04-11", "close": 23.085, "volume": 109868.0}, {"date": "2024-04-12", "close": 22.73, "volume": 91760.0}, {"date": "2024-04-15", "close": 22.52, "volume": 95208.0}, {"date": "2024-04-16", "close": 22.46, "volume": 90190.0}, {"date": "2024-04-17", "close": 21.845, "volume": 304408.0}, {"date": "2024-04-18", "close": 21.725, "volume": 133654.0}, {"date": "2024-04-19", "close": 22.355, "volume": 129842.0}, {"date": "2024-04-22", "close": 21.945, "volume": 129334.0}, {"date": "2024-04-23", "close": 22.11, "volume": 117088.0}, {"date": "2024-04-24", "close": 22.08, "volume": 182342.0}, {"date": "2024-04-25", "close": 22.355, "volume": 211222.0}, {"date": "2024-04-26", "close": 22.45, "volume": 235400.0}, {"date": "2024-04-29", "close": 22.72, "volume": 179728.0}, {"date": "2024-04-30", "close": 22.595, "volume": 175692.0}, {"date": "2024-05-01", "close": 22.51, "volume": 154538.0}, {"date": "2024-05-02", "close": 22.705, "volume": 174702.0}, {"date": "2024-05-03", "close": 22.77, "volume": 102500.0}, {"date": "2024-05-06", "close": 22.875, "volume": 81508.0}, {"date": "2024-05-07", "close": 22.765, "volume": 123186.0}, {"date": "2024-05-08", "close": 23.05, "volume": 118558.0}, {"date": "2024-05-09", "close": 23.475, "volume": 229974.0}, {"date": "2024-05-10", "close": 23.445, "volume": 101798.0}, {"date": "2024-05-13", "close": 23.33, "volume": 113988.0}, {"date": "2024-05-14", "close": 23.365, "volume": 144758.0}, {"date": "2024-05-15", "close": 23.375, "volume": 179936.0}, {"date": "2024-05-16", "close": 23.465, "volume": 199016.0}, {"date": "2024-05-17", "close": 23.23, "volume": 190494.0}, {"date": "2024-05-20", "close": 23.205, "volume": 234632.0}, {"date": "2024-05-21", "close": 23.155, "volume": 155252.0}, {"date": "2024-05-22", "close": 23.37, "volume": 116114.0}, {"date": "2024-05-23", "close": 23.27, "volume": 125532.0}, {"date": "2024-05-24", "close": 23.7, "volume": 71802.0}, {"date": "2024-05-28", "close": 23.695, "volume": 87132.0}, {"date": "2024-05-29", "close": 23.17, "volume": 131118.0}, {"date": "2024-05-30", "close": 23.285, "volume": 78750.0}, {"date": "2024-05-31", "close": 23.765, "volume": 159010.0}, {"date": "2024-06-03", "close": 23.555, "volume": 65016.0}, {"date": "2024-06-04", "close": 23.295, "volume": 96256.0}, {"date": "2024-06-05", "close": 23.34, "volume": 73862.0}, {"date": "2024-06-06", "close": 23.66, "volume": 136858.0}, {"date": "2024-06-07", "close": 23.905, "volume": 118292.0}, {"date": "2024-06-10", "close": 24.335, "volume": 91562.0}, {"date": "2024-06-11", "close": 24.15, "volume": 63252.0}, {"date": "2024-06-12", "close": 24.41, "volume": 68666.0}, {"date": "2024-06-13", "close": 23.985, "volume": 75650.0}, {"date": "2024-06-14", "close": 23.8, "volume": 150478.0}, {"date": "2024-06-17", "close": 24.0, "volume": 65828.0}, {"date": "2024-06-18", "close": 24.06, "volume": 83158.0}, {"date": "2024-06-20", "close": 23.78, "volume": 78632.0}, {"date": "2024-06-21", "close": 23.64, "volume": 178596.0}, {"date": "2024-06-24", "close": 23.98, "volume": 78512.0}, {"date": "2024-06-25", "close": 24.18, "volume": 101470.0}, {"date": "2024-06-26", "close": 24.305, "volume": 126880.0}, {"date": "2024-06-27", "close": 24.3, "volume": 62708.0}, {"date": "2024-06-28", "close": 24.645, "volume": 343550.0}, {"date": "2024-07-01", "close": 24.33, "volume": 64548.0}, {"date": "2024-07-02", "close": 24.525, "volume": 57290.0}, {"date": "2024-07-03", "close": 24.615, "volume": 51400.0}, {"date": "2024-07-05", "close": 24.06, "volume": 93506.0}, {"date": "2024-07-08", "close": 24.18, "volume": 58880.0}, {"date": "2024-07-09", "close": 23.785, "volume": 99570.0}, {"date": "2024-07-10", "close": 24.22, "volume": 85438.0}, {"date": "2024-07-11", "close": 24.92, "volume": 88540.0}, {"date": "2024-07-12", "close": 24.96, "volume": 94096.0}, {"date": "2024-07-15", "close": 25.34, "volume": 94430.0}, {"date": "2024-07-16", "close": 26.135, "volume": 127980.0}, {"date": "2024-07-17", "close": 25.925, "volume": 93438.0}, {"date": "2024-07-18", "close": 25.255, "volume": 61898.0}, {"date": "2024-07-19", "close": 25.35, "volume": 72844.0}, {"date": "2024-07-22", "close": 25.62, "volume": 100030.0}, {"date": "2024-07-23", "close": 25.72, "volume": 117078.0}, {"date": "2024-07-24", "close": 25.38, "volume": 150732.0}, {"date": "2024-07-25", "close": 27.475, "volume": 417248.0}, {"date": "2024-07-26", "close": 28.02, "volume": 250176.0}, {"date": "2024-07-29", "close": 27.345, "volume": 178936.0}, {"date": "2024-07-30", "close": 27.775, "volume": 127240.0}, {"date": "2024-07-31", "close": 27.975, "volume": 108366.0}, {"date": "2024-08-01", "close": 26.955, "volume": 92628.0}, {"date": "2024-08-02", "close": 26.03, "volume": 98274.0}, {"date": "2024-08-05", "close": 25.325, "volume": 137962.0}, {"date": "2024-08-06", "close": 25.745, "volume": 104192.0}, {"date": "2024-08-07", "close": 25.13, "volume": 96456.0}, {"date": "2024-08-08", "close": 25.825, "volume": 88996.0}, {"date": "2024-08-09", "close": 25.355, "volume": 72320.0}, {"date": "2024-08-12", "close": 25.3, "volume": 74870.0}, {"date": "2024-08-13", "close": 25.61, "volume": 72094.0}, {"date": "2024-08-14", "close": 25.69, "volume": 63610.0}, {"date": "2024-08-15", "close": 26.345, "volume": 106772.0}, {"date": "2024-08-16", "close": 26.38, "volume": 54086.0}, {"date": "2024-08-19", "close": 26.19, "volume": 94004.0}, {"date": "2024-08-20", "close": 25.9, "volume": 88352.0}, {"date": "2024-08-21", "close": 26.23, "volume": 60104.0}, {"date": "2024-08-22", "close": 25.99, "volume": 51804.0}, {"date": "2024-08-23", "close": 26.915, "volume": 77044.0}, {"date": "2024-08-26", "close": 26.325, "volume": 106742.0}, {"date": "2024-08-27", "close": 26.15, "volume": 61060.0}, {"date": "2024-08-28", "close": 26.16, "volume": 82742.0}, {"date": "2024-08-29", "close": 26.11, "volume": 70336.0}, {"date": "2024-08-30", "close": 26.335, "volume": 106252.0}, {"date": "2024-09-03", "close": 26.44, "volume": 78300.0}, {"date": "2024-09-04", "close": 26.195, "volume": 62380.0}, {"date": "2024-09-05", "close": 25.64, "volume": 96132.0}, {"date": "2024-09-06", "close": 25.24, "volume": 52218.0}, {"date": "2024-09-09", "close": 25.635, "volume": 70250.0}, {"date": "2024-09-10", "close": 25.64, "volume": 61892.0}, {"date": "2024-09-11", "close": 25.515, "volume": 101758.0}, {"date": "2024-09-12", "close": 25.685, "volume": 81814.0}, {"date": "2024-09-13", "close": 26.19, "volume": 100112.0}, {"date": "2024-09-16", "close": 26.075, "volume": 69820.0}, {"date": "2024-09-17", "close": 26.35, "volume": 70648.0}, {"date": "2024-09-18", "close": 26.3, "volume": 57124.0}, {"date": "2024-09-19", "close": 26.72, "volume": 64816.0}, {"date": "2024-09-20", "close": 26.17, "volume": 309962.0}, {"date": "2024-09-23", "close": 26.49, "volume": 60920.0}, {"date": "2024-09-24", "close": 26.915, "volume": 88770.0}, {"date": "2024-09-25", "close": 26.71, "volume": 107114.0}, {"date": "2024-09-26", "close": 26.23, "volume": 125374.0}, {"date": "2024-09-27", "close": 26.37, "volume": 105764.0}, {"date": "2024-09-30", "close": 26.42, "volume": 87224.0}, {"date": "2024-10-01", "close": 25.725, "volume": 122156.0}, {"date": "2024-10-02", "close": 25.81, "volume": 56934.0}, {"date": "2024-10-03", "close": 24.95, "volume": 71564.0}, {"date": "2024-10-04", "close": 25.145, "volume": 66962.0}, {"date": "2024-10-07", "close": 25.605, "volume": 105388.0}, {"date": "2024-10-08", "close": 25.965, "volume": 79214.0}, {"date": "2024-10-09", "close": 25.63, "volume": 90228.0}, {"date": "2024-10-10", "close": 25.705, "volume": 75058.0}, {"date": "2024-10-11", "close": 26.465, "volume": 55116.0}, {"date": "2024-10-14", "close": 26.48, "volume": 91150.0}, {"date": "2024-10-15", "close": 26.23, "volume": 182104.0}, {"date": "2024-10-16", "close": 27.255, "volume": 194020.0}, {"date": "2024-10-17", "close": 27.015, "volume": 166626.0}, {"date": "2024-10-18", "close": 26.365, "volume": 104094.0}, {"date": "2024-10-21", "close": 25.995, "volume": 86416.0}, {"date": "2024-10-22", "close": 26.275, "volume": 68752.0}, {"date": "2024-10-23", "close": 25.77, "volume": 83340.0}, {"date": "2024-10-24", "close": 25.68, "volume": 198434.0}, {"date": "2024-10-25", "close": 25.45, "volume": 131740.0}, {"date": "2024-10-28", "close": 25.935, "volume": 86014.0}, {"date": "2024-10-29", "close": 25.68, "volume": 71422.0}, {"date": "2024-10-30", "close": 25.655, "volume": 75584.0}, {"date": "2024-10-31", "close": 25.3, "volume": 75034.0}, {"date": "2024-11-01", "close": 25.65, "volume": 82966.0}, {"date": "2024-11-04", "close": 25.55, "volume": 99538.0}, {"date": "2024-11-05", "close": 25.985, "volume": 105640.0}, {"date": "2024-11-06", "close": 28.645, "volume": 606542.0}, {"date": "2024-11-07", "close": 28.065, "volume": 220180.0}, {"date": "2024-11-08", "close": 28.875, "volume": 147062.0}, {"date": "2024-11-11", "close": 30.105, "volume": 215964.0}, {"date": "2024-11-12", "close": 30.33, "volume": 195064.0}, {"date": "2024-11-13", "close": 30.19, "volume": 124648.0}, {"date": "2024-11-14", "close": 29.6, "volume": 142564.0}, {"date": "2024-11-15", "close": 28.92, "volume": 99254.0}, {"date": "2024-11-18", "close": 28.62, "volume": 71552.0}, {"date": "2024-11-19", "close": 28.665, "volume": 62760.0}, {"date": "2024-11-20", "close": 28.37, "volume": 52726.0}, {"date": "2024-11-21", "close": 28.48, "volume": 66440.0}, {"date": "2024-11-22", "close": 28.885, "volume": 67250.0}, {"date": "2024-11-25", "close": 29.11, "volume": 85448.0}, {"date": "2024-11-26", "close": 29.4, "volume": 62410.0}, {"date": "2024-11-27", "close": 28.955, "volume": 47632.0}, {"date": "2024-11-29", "close": 29.04, "volume": 50490.0}, {"date": "2024-12-02", "close": 29.15, "volume": 67754.0}, {"date": "2024-12-03", "close": 28.59, "volume": 42910.0}, {"date": "2024-12-04", "close": 28.825, "volume": 77230.0}, {"date": "2024-12-05", "close": 28.74, "volume": 74822.0}, {"date": "2024-12-06", "close": 28.43, "volume": 78768.0}, {"date": "2024-12-09", "close": 28.86, "volume": 98774.0}, {"date": "2024-12-10", "close": 29.195, "volume": 100334.0}, {"date": "2024-12-11", "close": 29.68, "volume": 111830.0}, {"date": "2024-12-12", "close": 29.39, "volume": 85580.0}, {"date": "2024-12-13", "close": 28.95, "volume": 72490.0}, {"date": "2024-12-16", "close": 28.805, "volume": 85976.0}, {"date": "2024-12-17", "close": 28.35, "volume": 91724.0}, {"date": "2024-12-18", "close": 27.28, "volume": 103714.0}, {"date": "2024-12-19", "close": 27.0, "volume": 66398.0}, {"date": "2024-12-20", "close": 27.19, "volume": 273554.0}, {"date": "2024-12-23", "close": 26.91, "volume": 94612.0}, {"date": "2024-12-24", "close": 27.2, "volume": 26288.0}, {"date": "2024-12-26", "close": 27.68, "volume": 83960.0}, {"date": "2024-12-27", "close": 27.315, "volume": 73944.0}, {"date": "2024-12-30", "close": 27.1, "volume": 64316.0}, {"date": "2024-12-31", "close": 27.255, "volume": 59568.0}, {"date": "2025-01-02", "close": 26.89, "volume": 119845.0}, {"date": "2025-01-03", "close": 28.18, "volume": 92148.0}, {"date": "2025-01-06", "close": 27.24, "volume": 114515.0}, {"date": "2025-01-07", "close": 26.83, "volume": 170378.0}, {"date": "2025-01-08", "close": 27.11, "volume": 120442.0}, {"date": "2025-01-10", "close": 26.28, "volume": 71482.0}, {"date": "2025-01-13", "close": 26.73, "volume": 88840.0}, {"date": "2025-01-14", "close": 27.17, "volume": 82448.0}, {"date": "2025-01-15", "close": 27.66, "volume": 50622.0}, {"date": "2025-01-16", "close": 28.09, "volume": 87785.0}, {"date": "2025-01-17", "close": 27.61, "volume": 83279.0}, {"date": "2025-01-21", "close": 27.86, "volume": 89723.0}, {"date": "2025-01-22", "close": 28.23, "volume": 103541.0}, {"date": "2025-01-23", "close": 28.95, "volume": 276343.0}, {"date": "2025-01-24", "close": 28.12, "volume": 373358.0}, {"date": "2025-01-27", "close": 29.12, "volume": 180208.0}, {"date": "2025-01-28", "close": 28.64, "volume": 109522.0}, {"date": "2025-01-29", "close": 28.55, "volume": 78884.0}, {"date": "2025-01-30", "close": 28.3, "volume": 77877.0}, {"date": "2025-01-31", "close": 27.71, "volume": 115392.0}, {"date": "2025-02-03", "close": 27.05, "volume": 84339.0}, {"date": "2025-02-04", "close": 27.62, "volume": 79073.0}, {"date": "2025-02-05", "close": 27.52, "volume": 91506.0}, {"date": "2025-02-06", "close": 27.68, "volume": 59118.0}, {"date": "2025-02-07", "close": 26.9, "volume": 83697.0}, {"date": "2025-02-10", "close": 26.79, "volume": 47191.0}, {"date": "2025-02-11", "close": 27.06, "volume": 71951.0}, {"date": "2025-02-12", "close": 26.63, "volume": 61396.0}, {"date": "2025-02-13", "close": 26.65, "volume": 49852.0}, {"date": "2025-02-14", "close": 26.91, "volume": 56589.0}, {"date": "2025-02-18", "close": 27.13, "volume": 61330.0}, {"date": "2025-02-19", "close": 26.22, "volume": 45457.0}, {"date": "2025-02-20", "close": 26.08, "volume": 60707.0}, {"date": "2025-02-21", "close": 25.55, "volume": 73146.0}, {"date": "2025-02-24", "close": 24.53, "volume": 82583.0}, {"date": "2025-02-25", "close": 24.8, "volume": 94065.0}, {"date": "2025-02-26", "close": 24.97, "volume": 77394.0}, {"date": "2025-02-27", "close": 24.51, "volume": 62564.0}, {"date": "2025-02-28", "close": 25.17, "volume": 108177.0}, {"date": "2025-03-03", "close": 25.09, "volume": 91946.0}, {"date": "2025-03-04", "close": 24.53, "volume": 70879.0}, {"date": "2025-03-05", "close": 24.44, "volume": 76346.0}, {"date": "2025-03-06", "close": 24.74, "volume": 56841.0}, {"date": "2025-03-07", "close": 24.73, "volume": 66286.0}, {"date": "2025-03-10", "close": 23.97, "volume": 82026.0}, {"date": "2025-03-11", "close": 23.56, "volume": 78606.0}, {"date": "2025-03-12", "close": 23.37, "volume": 128871.0}, {"date": "2025-03-13", "close": 22.94, "volume": 107893.0}, {"date": "2025-03-14", "close": 22.93, "volume": 196198.0}, {"date": "2025-03-17", "close": 23.11, "volume": 104973.0}, {"date": "2025-03-18", "close": 22.97, "volume": 72910.0}, {"date": "2025-03-19", "close": 22.74, "volume": 56463.0}, {"date": "2025-03-20", "close": 22.69, "volume": 54098.0}, {"date": "2025-03-21", "close": 22.55, "volume": 125322.0}, {"date": "2025-03-24", "close": 23.11, "volume": 59354.0}, {"date": "2025-03-25", "close": 22.65, "volume": 59129.0}, {"date": "2025-03-26", "close": 22.87, "volume": 49973.0}, {"date": "2025-03-27", "close": 22.91, "volume": 43075.0}, {"date": "2025-03-28", "close": 22.2, "volume": 54578.0}, {"date": "2025-03-31", "close": 22.2, "volume": 105586.0}, {"date": "2025-04-01", "close": 22.43, "volume": 91096.0}, {"date": "2025-04-02", "close": 23.12, "volume": 107500.0}, {"date": "2025-04-03", "close": 20.5, "volume": 214635.0}, {"date": "2025-04-04", "close": 19.86, "volume": 249309.0}, {"date": "2025-04-07", "close": 19.17, "volume": 151166.0}, {"date": "2025-04-08", "close": 18.68, "volume": 179457.0}, {"date": "2025-04-09", "close": 20.53, "volume": 160161.0}, {"date": "2025-04-10", "close": 19.6, "volume": 124417.0}, {"date": "2025-04-11", "close": 19.16, "volume": 113453.0}, {"date": "2025-04-14", "close": 19.45, "volume": 125107.0}, {"date": "2025-04-15", "close": 19.01, "volume": 95184.0}, {"date": "2025-04-16", "close": 17.73, "volume": 531272.0}, {"date": "2025-04-17", "close": 18.43, "volume": 220624.0}, {"date": "2025-04-21", "close": 18.34, "volume": 223619.0}, {"date": "2025-04-22", "close": 18.71, "volume": 142934.0}, {"date": "2025-04-23", "close": 18.8, "volume": 112434.0}, {"date": "2025-04-24", "close": 20.76, "volume": 160026.0}, {"date": "2025-04-25", "close": 19.78, "volume": 198050.0}, {"date": "2025-04-28", "close": 20.02, "volume": 230137.0}, {"date": "2025-04-29", "close": 19.9, "volume": 151899.0}, {"date": "2025-04-30", "close": 19.9, "volume": 239578.0}, {"date": "2025-05-01", "close": 19.81, "volume": 140150.0}, {"date": "2025-05-02", "close": 20.89, "volume": 128076.0}, {"date": "2025-05-05", "close": 20.57, "volume": 122367.0}, {"date": "2025-05-06", "close": 20.34, "volume": 113667.0}, {"date": "2025-05-07", "close": 20.41, "volume": 150690.0}, {"date": "2025-05-08", "close": 21.18, "volume": 113421.0}, {"date": "2025-05-09", "close": 20.98, "volume": 127274.0}, {"date": "2025-05-12", "close": 23.0, "volume": 242601.0}, {"date": "2025-05-13", "close": 23.05, "volume": 111000.0}, {"date": "2025-05-14", "close": 23.05, "volume": 152763.0}, {"date": "2025-05-15", "close": 23.38, "volume": 117249.0}, {"date": "2025-05-16", "close": 23.23, "volume": 178076.0}, {"date": "2025-05-19", "close": 23.35, "volume": 161981.0}, {"date": "2025-05-20", "close": 23.15, "volume": 163707.0}, {"date": "2025-05-21", "close": 22.54, "volume": 127135.0}, {"date": "2025-05-22", "close": 22.47, "volume": 136268.0}, {"date": "2025-05-23", "close": 22.0, "volume": 140909.0}, {"date": "2025-05-27", "close": 22.87, "volume": 151454.0}, {"date": "2025-05-28", "close": 22.87, "volume": 133659.0}, {"date": "2025-05-29", "close": 22.92, "volume": 130564.0}, {"date": "2025-05-30", "close": 22.7, "volume": 203727.0}, {"date": "2025-06-02", "close": 22.68, "volume": 144138.0}, {"date": "2025-06-03", "close": 23.27, "volume": 138628.0}, {"date": "2025-06-04", "close": 22.96, "volume": 150796.0}, {"date": "2025-06-05", "close": 22.88, "volume": 133235.0}, {"date": "2025-06-06", "close": 22.76, "volume": 160920.0}, {"date": "2025-06-09", "close": 22.89, "volume": 156203.0}, {"date": "2025-06-10", "close": 23.37, "volume": 148825.0}, {"date": "2025-06-11", "close": 23.02, "volume": 148342.0}, {"date": "2025-06-12", "close": 23.21, "volume": 125123.0}, {"date": "2025-06-13", "close": 22.76, "volume": 180978.0}, {"date": "2025-06-16", "close": 23.09, "volume": 147457.0}, {"date": "2025-06-17", "close": 22.87, "volume": 202655.0}, {"date": "2025-06-18", "close": 22.84, "volume": 129213.0}, {"date": "2025-06-20", "close": 22.85, "volume": 223761.0}, {"date": "2025-06-23", "close": 23.42, "volume": 147606.0}, {"date": "2025-06-24", "close": 23.78, "volume": 142506.0}, {"date": "2025-06-25", "close": 23.7, "volume": 133196.0}, {"date": "2025-06-26", "close": 23.81, "volume": 176658.0}, {"date": "2025-06-27", "close": 24.29, "volume": 255849.0}, {"date": "2025-06-30", "close": 24.11, "volume": 172444.0}, {"date": "2025-07-01", "close": 25.23, "volume": 208562.0}, {"date": "2025-07-02", "close": 25.62, "volume": 143475.0}, {"date": "2025-07-03", "close": 25.73, "volume": 59889.0}, {"date": "2025-07-07", "close": 25.01, "volume": 90222.0}, {"date": "2025-07-08", "close": 25.49, "volume": 118827.0}, {"date": "2025-07-09", "close": 25.6, "volume": 189540.0}, {"date": "2025-07-10", "close": 25.81, "volume": 141348.0}, {"date": "2025-07-11", "close": 25.22, "volume": 98242.0}, {"date": "2025-07-14", "close": 24.99, "volume": 91911.0}, {"date": "2025-07-15", "close": 24.11, "volume": 110720.0}, {"date": "2025-07-16", "close": 24.05, "volume": 78383.0}, {"date": "2025-07-17", "close": 24.24, "volume": 74515.0}, {"date": "2025-07-18", "close": 23.55, "volume": 89392.0}, {"date": "2025-07-21", "close": 23.6, "volume": 88675.0}, {"date": "2025-07-22", "close": 24.12, "volume": 82922.0}, {"date": "2025-07-23", "close": 24.28, "volume": 102443.0}, {"date": "2025-07-24", "close": 25.19, "volume": 266030.0}, {"date": "2025-07-25", "close": 26.21, "volume": 174289.0}, {"date": "2025-07-28", "close": 26.0, "volume": 120658.0}, {"date": "2025-07-29", "close": 25.11, "volume": 82866.0}, {"date": "2025-07-30", "close": 24.36, "volume": 104183.0}, {"date": "2025-07-31", "close": 24.15, "volume": 101534.0}, {"date": "2025-08-01", "close": 23.27, "volume": 91073.0}, {"date": "2025-08-04", "close": 23.53, "volume": 80378.0}, {"date": "2025-08-05", "close": 23.83, "volume": 85129.0}, {"date": "2025-08-06", "close": 23.83, "volume": 76443.0}, {"date": "2025-08-07", "close": 23.39, "volume": 73780.0}, {"date": "2025-08-08", "close": 23.11, "volume": 61049.0}, {"date": "2025-08-11", "close": 22.82, "volume": 97506.0}, {"date": "2025-08-12", "close": 24.08, "volume": 109090.0}, {"date": "2025-08-13", "close": 24.64, "volume": 82133.0}, {"date": "2025-08-14", "close": 24.26, "volume": 64479.0}, {"date": "2025-08-15", "close": 23.83, "volume": 52741.0}, {"date": "2025-08-18", "close": 23.61, "volume": 72218.0}, {"date": "2025-08-19", "close": 24.1, "volume": 60055.0}, {"date": "2025-08-20", "close": 23.56, "volume": 86436.0}, {"date": "2025-08-21", "close": 23.72, "volume": 105665.0}, {"date": "2025-08-22", "close": 25.03, "volume": 114860.0}, {"date": "2025-08-25", "close": 24.4, "volume": 68841.0}, {"date": "2025-08-26", "close": 24.55, "volume": 63124.0}, {"date": "2025-08-27", "close": 24.4, "volume": 48268.0}, {"date": "2025-08-28", "close": 24.15, "volume": 49996.0}, {"date": "2025-08-29", "close": 24.13, "volume": 37149.0}, {"date": "2025-09-02", "close": 24.03, "volume": 58187.0}, {"date": "2025-09-03", "close": 23.8, "volume": 47211.0}, {"date": "2025-09-04", "close": 24.08, "volume": 73442.0}, {"date": "2025-09-05", "close": 23.93, "volume": 49964.0}, {"date": "2025-09-08", "close": 23.86, "volume": 70597.0}, {"date": "2025-09-09", "close": 23.51, "volume": 92564.0}, {"date": "2025-09-10", "close": 23.0, "volume": 115200.0}, {"date": "2025-09-11", "close": 23.69, "volume": 81152.0}, {"date": "2025-09-12", "close": 23.04, "volume": 43561.0}, {"date": "2025-09-15", "close": 23.38, "volume": 81146.0}, {"date": "2025-09-16", "close": 23.54, "volume": 57768.0}, {"date": "2025-09-17", "close": 22.56, "volume": 162027.0}, {"date": "2025-09-18", "close": 22.89, "volume": 102415.0}, {"date": "2025-09-19", "close": 22.17, "volume": 292415.0}, {"date": "2025-09-22", "close": 22.23, "volume": 187251.0}, {"date": "2025-09-23", "close": 21.94, "volume": 78989.0}, {"date": "2025-09-24", "close": 21.65, "volume": 203022.0}, {"date": "2025-09-25", "close": 21.63, "volume": 79704.0}, {"date": "2025-09-26", "close": 21.6, "volume": 63759.0}, {"date": "2025-09-29", "close": 21.54, "volume": 91886.0}, {"date": "2025-09-30", "close": 21.66, "volume": 115786.0}, {"date": "2025-10-01", "close": 21.32, "volume": 75709.0}, {"date": "2025-10-02", "close": 20.99, "volume": 149021.0}, {"date": "2025-10-03", "close": 21.63, "volume": 121389.0}, {"date": "2025-10-06", "close": 21.75, "volume": 105574.0}, {"date": "2025-10-07", "close": 21.22, "volume": 92013.0}, {"date": "2025-10-08", "close": 22.04, "volume": 87450.0}, {"date": "2025-10-09", "close": 21.56, "volume": 77889.0}, {"date": "2025-10-10", "close": 20.54, "volume": 75146.0}, {"date": "2025-10-13", "close": 20.8, "volume": 75985.0}, {"date": "2025-10-14", "close": 21.02, "volume": 57727.0}, {"date": "2025-10-15", "close": 20.98, "volume": 54826.0}, {"date": "2025-10-16", "close": 21.69, "volume": 96519.0}, {"date": "2025-10-17", "close": 21.43, "volume": 60958.0}, {"date": "2025-10-20", "close": 21.67, "volume": 84132.0}, {"date": "2025-10-21", "close": 21.81, "volume": 64875.0}, {"date": "2025-10-22", "close": 21.88, "volume": 133044.0}, {"date": "2025-10-23", "close": 19.96, "volume": 222967.0}, {"date": "2025-10-24", "close": 20.03, "volume": 293016.0}, {"date": "2025-10-27", "close": 20.62, "volume": 158463.0}, {"date": "2025-10-28", "close": 20.2, "volume": 115194.0}, {"date": "2025-10-29", "close": 20.06, "volume": 135199.0}, {"date": "2025-10-30", "close": 19.8, "volume": 132288.0}, {"date": "2025-10-31", "close": 20.17, "volume": 156051.0}, {"date": "2025-11-03", "close": 20.21, "volume": 151865.0}, {"date": "2025-11-04", "close": 20.21, "volume": 106781.0}, {"date": "2025-11-05", "close": 20.12, "volume": 107210.0}, {"date": "2025-11-06", "close": 19.41, "volume": 85987.0}, {"date": "2025-11-07", "close": 19.58, "volume": 98959.0}, {"date": "2025-11-10", "close": 19.57, "volume": 106957.0}, {"date": "2025-11-11", "close": 19.56, "volume": 67497.0}, {"date": "2025-11-12", "close": 19.66, "volume": 100057.0}, {"date": "2025-11-13", "close": 19.22, "volume": 105018.0}, {"date": "2025-11-14", "close": 19.12, "volume": 107095.0}, {"date": "2025-11-17", "close": 18.63, "volume": 102710.0}, {"date": "2025-11-18", "close": 18.5, "volume": 175041.0}, {"date": "2025-11-19", "close": 18.29, "volume": 90968.0}, {"date": "2025-11-20", "close": 18.07, "volume": 90095.0}, {"date": "2025-11-21", "close": 19.1, "volume": 129503.0}, {"date": "2025-11-24", "close": 19.3, "volume": 137244.0}, {"date": "2025-11-25", "close": 19.75, "volume": 119497.0}, {"date": "2025-11-26", "close": 19.96, "volume": 75436.0}, {"date": "2025-11-28", "close": 19.94, "volume": 33614.0}, {"date": "2025-12-01", "close": 20.46, "volume": 157298.0}, {"date": "2025-12-02", "close": 20.68, "volume": 127354.0}, {"date": "2025-12-03", "close": 21.7, "volume": 131055.0}, {"date": "2025-12-04", "close": 21.63, "volume": 89240.0}, {"date": "2025-12-05", "close": 21.72, "volume": 161094.0}, {"date": "2025-12-08", "close": 21.55, "volume": 118139.0}, {"date": "2025-12-09", "close": 21.61, "volume": 95658.0}, {"date": "2025-12-10", "close": 22.95, "volume": 281043.0}, {"date": "2025-12-11", "close": 23.47, "volume": 127026.0}, {"date": "2025-12-12", "close": 23.16, "volume": 129733.0}, {"date": "2025-12-15", "close": 23.11, "volume": 94851.0}, {"date": "2025-12-16", "close": 23.27, "volume": 109210.0}, {"date": "2025-12-17", "close": 22.59, "volume": 139400.0}, {"date": "2025-12-18", "close": 23.07, "volume": 126664.0}, {"date": "2025-12-19", "close": 22.62, "volume": 326276.0}, {"date": "2025-12-22", "close": 22.64, "volume": 192158.0}, {"date": "2025-12-23", "close": 22.83, "volume": 122738.0}, {"date": "2025-12-24", "close": 22.63, "volume": 59168.0}, {"date": "2025-12-26", "close": 22.43, "volume": 76143.0}, {"date": "2025-12-29", "close": 22.11, "volume": 91469.0}, {"date": "2025-12-30", "close": 22.04, "volume": 83371.0}, {"date": "2025-12-31", "close": 22.04, "volume": 99315.0}, {"date": "2026-01-02", "close": 22.3, "volume": 84499.0}, {"date": "2026-01-05", "close": 23.33, "volume": 240478.0}, {"date": "2026-01-06", "close": 24.66, "volume": 327830.0}, {"date": "2026-01-07", "close": 24.72, "volume": 165986.0}, {"date": "2026-01-08", "close": 25.17, "volume": 128388.0}, {"date": "2026-01-09", "close": 25.21, "volume": 175378.0}, {"date": "2026-01-12", "close": 25.23, "volume": 108722.0}, {"date": "2026-01-13", "close": 25.19, "volume": 91738.0}, {"date": "2026-01-14", "close": 25.59, "volume": 106757.0}, {"date": "2026-01-15", "close": 26.12, "volume": 156183.0}, {"date": "2026-01-16", "close": 25.89, "volume": 104406.0}, {"date": "2026-01-20", "close": 25.4, "volume": 128160.0}, {"date": "2026-01-21", "close": 26.56, "volume": 202316.0}, {"date": "2026-01-22", "close": 27.07, "volume": 202661.0}, {"date": "2026-01-23", "close": 26.59, "volume": 197172.0}, {"date": "2026-01-26", "close": 25.91, "volume": 154552.0}, {"date": "2026-01-27", "close": 25.51, "volume": 91132.0}, {"date": "2026-01-28", "close": 25.4, "volume": 86292.0}, {"date": "2026-01-29", "close": 25.85, "volume": 247395.0}, {"date": "2026-01-30", "close": 24.6, "volume": 357638.0}, {"date": "2026-02-02", "close": 27.09, "volume": 282467.0}, {"date": "2026-02-03", "close": 27.78, "volume": 191117.0}, {"date": "2026-02-04", "close": 28.57, "volume": 197870.0}, {"date": "2026-02-05", "close": 28.81, "volume": 148741.0}, {"date": "2026-02-06", "close": 29.11, "volume": 152920.0}, {"date": "2026-02-09", "close": 28.6, "volume": 195269.0}, {"date": "2026-02-10", "close": 29.24, "volume": 242053.0}, {"date": "2026-02-11", "close": 29.26, "volume": 150683.0}, {"date": "2026-02-12", "close": 28.08, "volume": 306187.0}, {"date": "2026-02-13", "close": 28.57, "volume": 161700.0}, {"date": "2026-02-17", "close": 29.54, "volume": 312185.0}, {"date": "2026-02-18", "close": 29.63, "volume": 295191.0}, {"date": "2026-02-19", "close": 29.4, "volume": 206374.0}, {"date": "2026-02-20", "close": 29.51, "volume": 183176.0}, {"date": "2026-02-23", "close": 28.05, "volume": 154701.0}, {"date": "2026-02-24", "close": 28.16, "volume": 90234.0}, {"date": "2026-02-25", "close": 28.15, "volume": 85207.0}, {"date": "2026-02-26", "close": 29.41, "volume": 105570.0}, {"date": "2026-02-27", "close": 29.44, "volume": 102359.0}, {"date": "2026-03-02", "close": 29.71, "volume": 115652.0}, {"date": "2026-03-03", "close": 29.49, "volume": 78500.0}, {"date": "2026-03-04", "close": 30.1, "volume": 110955.0}, {"date": "2026-03-05", "close": 28.84, "volume": 88776.0}, {"date": "2026-03-06", "close": 26.31, "volume": 210215.0}, {"date": "2026-03-09", "close": 26.69, "volume": 187755.0}, {"date": "2026-03-10", "close": 26.4, "volume": 126226.0}, {"date": "2026-03-11", "close": 25.79, "volume": 150665.0}, {"date": "2026-03-12", "close": 24.63, "volume": 191861.0}, {"date": "2026-03-13", "close": 24.7, "volume": 165474.0}, {"date": "2026-03-16", "close": 24.98, "volume": 133706.0}, {"date": "2026-03-17", "close": 25.15, "volume": 92726.0}, {"date": "2026-03-18", "close": 25.28, "volume": 174570.0}, {"date": "2026-03-19", "close": 25.23, "volume": 129175.0}, {"date": "2026-03-20", "close": 25.3, "volume": 188519.0}, {"date": "2026-03-23", "close": 26.27, "volume": 116854.0}, {"date": "2026-03-24", "close": 26.61, "volume": 163397.0}, {"date": "2026-03-25", "close": 27.35, "volume": 122065.0}, {"date": "2026-03-26", "close": 27.12, "volume": 127475.0}, {"date": "2026-03-27", "close": 26.58, "volume": 104101.0}, {"date": "2026-03-30", "close": 26.81, "volume": 96815.0}, {"date": "2026-03-31", "close": 27.15, "volume": 145828.0}, {"date": "2026-04-01", "close": 27.66, "volume": 82349.0}, {"date": "2026-04-02", "close": 28.15, "volume": 109675.0}, {"date": "2026-04-06", "close": 27.97, "volume": 110065.0}, {"date": "2026-04-07", "close": 27.67, "volume": 167552.0}, {"date": "2026-04-08", "close": 28.82, "volume": 250383.0}, {"date": "2026-04-09", "close": 28.91, "volume": 119821.0}, {"date": "2026-04-10", "close": 28.44, "volume": 66473.0}, {"date": "2026-04-13", "close": 28.83, "volume": 92278.0}, {"date": "2026-04-14", "close": 28.5, "volume": 95851.0}, {"date": "2026-04-15", "close": 28.27, "volume": 144920.0}, {"date": "2026-04-16", "close": 29.2, "volume": 177353.0}, {"date": "2026-04-17", "close": 30.49, "volume": 241688.0}, {"date": "2026-04-20", "close": 31.1, "volume": 244136.0}, {"date": "2026-04-21", "close": 31.27, "volume": 195566.0}, {"date": "2026-04-22", "close": 31.0, "volume": 187598.0}, {"date": "2026-04-23", "close": 31.19, "volume": 227791.0}, {"date": "2026-04-24", "close": 34.07, "volume": 367627.0}, {"date": "2026-04-27", "close": 34.95, "volume": 221007.0}, {"date": "2026-04-28", "close": 34.99, "volume": 198077.0}, {"date": "2026-04-29", "close": 34.84, "volume": 189806.0}, {"date": "2026-04-30", "close": 34.86, "volume": 194484.0}, {"date": "2026-05-01", "close": 33.68, "volume": 185839.0}, {"date": "2026-05-04", "close": 31.58, "volume": 347233.0}, {"date": "2026-05-05", "close": 32.59, "volume": 111549.0}, {"date": "2026-05-06", "close": 32.72, "volume": 186648.0}, {"date": "2026-05-07", "close": 33.18, "volume": 124226.0}, {"date": "2026-05-08", "close": 33.25, "volume": 120115.0}, {"date": "2026-05-11", "close": 32.6, "volume": 112768.0}, {"date": "2026-05-12", "close": 31.64, "volume": 128584.0}, {"date": "2026-05-13", "close": 31.95, "volume": 118536.0}, {"date": "2026-05-14", "close": 34.11, "volume": 424050.0}, {"date": "2026-05-15", "close": 34.27, "volume": 233668.0}, {"date": "2026-05-18", "close": 35.27, "volume": 229567.0}, {"date": "2026-05-19", "close": 35.67, "volume": 236093.0}, {"date": "2026-05-20", "close": 36.87, "volume": 165972.0}, {"date": "2026-05-21", "close": 37.37, "volume": 134751.0}, {"date": "2026-05-22", "close": 37.41, "volume": 126408.0}, {"date": "2026-05-26", "close": 38.85, "volume": 212907.0}, {"date": "2026-05-27", "close": 39.59, "volume": 337437.0}, {"date": "2026-05-28", "close": 39.55, "volume": 142937.0}, {"date": "2026-05-29", "close": 39.7, "volume": 185904.0}, {"date": "2026-06-01", "close": 41.09, "volume": 243058.0}, {"date": "2026-06-02", "close": 41.91, "volume": 287066.0}, {"date": "2026-06-03", "close": 42.16, "volume": 181503.0}, {"date": "2026-06-04", "close": 43.22, "volume": 230264.0}, {"date": "2026-06-05", "close": 43.52, "volume": 179010.0}, {"date": "2026-06-08", "close": 44.53, "volume": 188412.0}, {"date": "2026-06-09", "close": 45.08, "volume": 229452.0}, {"date": "2026-06-10", "close": 43.78, "volume": 268230.0}, {"date": "2026-06-11", "close": 46.32, "volume": 169315.0}, {"date": "2026-06-12", "close": 45.45, "volume": 186560.0}, {"date": "2026-06-15", "close": 44.81, "volume": 257334.0}, {"date": "2026-06-16", "close": 44.19, "volume": 155131.0}, {"date": "2026-06-17", "close": 42.27, "volume": 193956.0}, {"date": "2026-06-18", "close": 42.63, "volume": 217464.0}, {"date": "2026-06-22", "close": 43.33, "volume": 137272.0}, {"date": "2026-06-23", "close": 43.09, "volume": 141496.0}, {"date": "2026-06-24", "close": 42.82, "volume": 204879.0}, {"date": "2026-06-25", "close": 43.82, "volume": 123029.0}, {"date": "2026-06-26", "close": 45.01, "volume": 569282.0}, {"date": "2026-06-29", "close": 45.34, "volume": 157409.0}, {"date": "2026-06-30", "close": 44.18, "volume": 96843.0}, {"date": "2026-07-01", "close": 44.83, "volume": 135608.0}, {"date": "2026-07-02", "close": 43.94, "volume": 144850.0}, {"date": "2026-07-06", "close": 43.68, "volume": 104831.0}, {"date": "2026-07-07", "close": 44.15, "volume": 108443.0}, {"date": "2026-07-08", "close": 45.5, "volume": 167808.0}, {"date": "2026-07-09", "close": 46.5, "volume": 160704.0}, {"date": "2026-07-10", "close": 46.11, "volume": 117420.0}, {"date": "2026-07-13", "close": 46.22, "volume": 160137.0}, {"date": "2026-07-14", "close": 46.46, "volume": 112616.0}, {"date": "2026-07-15", "close": 45.89, "volume": 199620.0}, {"date": "2026-07-16", "close": 48.21, "volume": 350591.0}, {"date": "2026-07-17", "close": 47.34, "volume": 177058.0}, {"date": "2026-07-20", "close": 48.49, "volume": 211885.0}, {"date": "2026-07-21", "close": 49.88, "volume": 151647.0}, {"date": "2026-07-22", "close": 48.86, "volume": 125769.0}, {"date": "2026-07-23", "close": 48.23, "volume": 129291.0}, {"date": "2026-07-24", "close": 46.75, "volume": 188982.0}], "refreshing": true}