{"ticker": "DMC", "overview": {"cik": "1047340", "ticker": "DMC", "name": "DEL MONTE CORP", "industry": "Agricultural Production-Crops", "country": "Spain", "sic": "0100", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001769737-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001663529-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001047340-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001047340-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001047340-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001739536-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001047340-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001702953-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001974078-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001974078-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001739536-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000940396-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002004290-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001808439-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001666769-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001257556-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001535247-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001047340-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001047340-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000420", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001047340-26-000018", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-175867", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-175837", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-14", "title": "Form PRE 14A", "accession": "0001193125-26-155062", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001538314-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 7847.35, "net": -7847.35, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "DMC", "has_prices": true, "as_of": "2026-07-24", "last": 28.31, "prev_close": 28.34, "change": -0.030000000000001137, "change_pct": -0.001058574453069906, "session_volume": 249851.0, "vwap_5": 28.527494885852473, "vwap_20": 28.47167217647783, "vwap_60": 30.83289175275146, "vwap_250": 35.20237388299965, "high_52w": 43.02, "low_52w": 26.9, "avg_volume_20": 388912.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001769737-26-000009", "src": "INSIDERS", "ticker": "DMC", "cik": "1047340", "company": "DEL MONTE CORP", "company_raw": "DEL MONTE CORP", "who": "Danny Dumas", "who_key": "Dumas Danny", "role": "SVP, NA Sales, Mkt & Prd Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7847.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Spain", "headline": "Someone inside DMC is selling \u2014 $8K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1769737/000176973726000009/0001769737-26-000009-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "13DG-0002100121-26-000420", "src": "13DG", "ticker": "DMC", "cik": "1047340", "company": "DEL MONTE CORP", "company_raw": "FRESH DEL MONTE PRODUCE INC", "who": "Fresh DEL Monte Produce Inc", "who_key": "FRESH DEL MONTE PRODUCE 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": "Agricultural Production-Crops", "country": "Spain", "headline": "FRESH DEL MONTE PRODUCE INC crosses 5% of DMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1047340/0002100121-26-000420-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000420", "src": "13DG", "ticker": "DMC", "cik": "1047340", "company": "DEL MONTE CORP", "company_raw": "FRESH DEL MONTE PRODUCE INC", "who": "Fresh DEL Monte Produce Inc", "who_key": "FRESH DEL MONTE PRODUCE 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": "Agricultural Production-Crops", "country": "Spain", "headline": "FRESH DEL MONTE PRODUCE INC crosses 5% of DMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1047340/0002100121-26-000420-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "Del Monte Corporation Ordinary Shares", "new_value": "DEL MONTE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001047340", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001047340", "applied": 1, "detected_at": "2026-09-11T14:34:37.095688"}]}, "key_people": [{"who": "Danny Dumas", "who_key": "Dumas Danny", "role": "SVP, NA Sales, Mkt & Prd Mgmt", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7847.35, "net": -7847.35, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7847.35, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769737/000176973726000009/0001769737-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 7847.35, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769737/000176973726000009/0001769737-26-000009-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -7847.35}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001769737-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001663529-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001047340-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001047340-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001047340-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001739536-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001047340-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001702953-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001974078-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001974078-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001739536-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000940396-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002004290-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001808439-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001666769-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001257556-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001535247-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001047340-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001047340-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000420", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001047340-26-000018", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-175867", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-175837", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-14", "title": "Form PRE 14A", "accession": "0001193125-26-155062", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001538314-26-000008", "price_sensitive": false}], "performance": {"ticker": "DMC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.61, "volume": 146387.0}, {"date": "2021-07-28", "close": 30.35, "volume": 219898.0}, {"date": "2021-07-29", "close": 30.6, "volume": 271535.0}, {"date": "2021-07-30", "close": 30.86, "volume": 192946.0}, {"date": "2021-08-02", "close": 30.68, "volume": 196422.0}, {"date": "2021-08-03", "close": 31.28, "volume": 201186.0}, {"date": "2021-08-04", "close": 30.88, "volume": 139607.0}, {"date": "2021-08-05", "close": 30.8, "volume": 162586.0}, {"date": "2021-08-06", "close": 31.1, "volume": 146991.0}, {"date": "2021-08-09", "close": 31.69, "volume": 125359.0}, {"date": "2021-08-10", "close": 32.41, "volume": 140693.0}, {"date": "2021-08-11", "close": 32.22, "volume": 113928.0}, {"date": "2021-08-12", "close": 31.71, "volume": 87958.0}, {"date": "2021-08-13", "close": 32.12, "volume": 87620.0}, {"date": "2021-08-16", "close": 32.73, "volume": 151474.0}, {"date": "2021-08-17", "close": 31.89, "volume": 148679.0}, {"date": "2021-08-18", "close": 31.59, "volume": 126575.0}, {"date": "2021-08-19", "close": 31.01, "volume": 137953.0}, {"date": "2021-08-20", "close": 31.58, "volume": 546618.0}, {"date": "2021-08-23", "close": 31.9, "volume": 112856.0}, {"date": "2021-08-24", "close": 31.7, "volume": 108671.0}, {"date": "2021-08-25", "close": 32.1, "volume": 135354.0}, {"date": "2021-08-26", "close": 32.08, "volume": 174244.0}, {"date": "2021-08-27", "close": 33.13, "volume": 166108.0}, {"date": "2021-08-30", "close": 32.32, "volume": 132798.0}, {"date": "2021-08-31", "close": 32.88, "volume": 199575.0}, {"date": "2021-09-01", "close": 32.55, "volume": 100958.0}, {"date": "2021-09-02", "close": 32.58, "volume": 99766.0}, {"date": "2021-09-03", "close": 32.4, "volume": 102050.0}, {"date": "2021-09-07", "close": 30.13, "volume": 336843.0}, {"date": "2021-09-08", "close": 30.4, "volume": 197596.0}, {"date": "2021-09-09", "close": 30.43, "volume": 199347.0}, {"date": "2021-09-10", "close": 30.31, "volume": 127607.0}, {"date": "2021-09-13", "close": 30.8, "volume": 107971.0}, {"date": "2021-09-14", "close": 30.44, "volume": 90400.0}, {"date": "2021-09-15", "close": 30.79, "volume": 131158.0}, {"date": "2021-09-16", "close": 30.72, "volume": 112274.0}, {"date": "2021-09-17", "close": 31.01, "volume": 690477.0}, {"date": "2021-09-20", "close": 30.42, "volume": 133662.0}, {"date": "2021-09-21", "close": 30.13, "volume": 94130.0}, {"date": "2021-09-22", "close": 30.2, "volume": 105975.0}, {"date": "2021-09-23", "close": 30.78, "volume": 118269.0}, {"date": "2021-09-24", "close": 31.07, "volume": 102493.0}, {"date": "2021-09-27", "close": 32.22, "volume": 140009.0}, {"date": "2021-09-28", "close": 31.88, "volume": 142536.0}, {"date": "2021-09-29", "close": 32.53, "volume": 123055.0}, {"date": "2021-09-30", "close": 32.22, "volume": 126569.0}, {"date": "2021-10-01", "close": 32.49, "volume": 182485.0}, {"date": "2021-10-04", "close": 32.65, "volume": 78619.0}, {"date": "2021-10-05", "close": 33.27, "volume": 114668.0}, {"date": "2021-10-06", "close": 33.5, "volume": 110205.0}, {"date": "2021-10-07", "close": 33.59, "volume": 206531.0}, {"date": "2021-10-08", "close": 33.39, "volume": 82213.0}, {"date": "2021-10-11", "close": 33.36, "volume": 58845.0}, {"date": "2021-10-12", "close": 33.48, "volume": 88226.0}, {"date": "2021-10-13", "close": 33.37, "volume": 69826.0}, {"date": "2021-10-14", "close": 33.77, "volume": 69138.0}, {"date": "2021-10-15", "close": 33.52, "volume": 109275.0}, {"date": "2021-10-18", "close": 33.19, "volume": 82872.0}, {"date": "2021-10-19", "close": 33.35, "volume": 84419.0}, {"date": "2021-10-20", "close": 33.95, "volume": 116082.0}, {"date": "2021-10-21", "close": 33.83, "volume": 84885.0}, {"date": "2021-10-22", "close": 33.86, "volume": 62468.0}, {"date": "2021-10-25", "close": 33.99, "volume": 62314.0}, {"date": "2021-10-26", "close": 33.49, "volume": 73974.0}, {"date": "2021-10-27", "close": 33.13, "volume": 72257.0}, {"date": "2021-10-28", "close": 33.44, "volume": 60894.0}, {"date": "2021-10-29", "close": 33.49, "volume": 79432.0}, {"date": "2021-11-01", "close": 33.95, "volume": 83732.0}, {"date": "2021-11-02", "close": 33.8, "volume": 78547.0}, {"date": "2021-11-03", "close": 29.81, "volume": 548227.0}, {"date": "2021-11-04", "close": 28.85, "volume": 312408.0}, {"date": "2021-11-05", "close": 29.72, "volume": 210363.0}, {"date": "2021-11-08", "close": 29.16, "volume": 161249.0}, {"date": "2021-11-09", "close": 29.05, "volume": 110992.0}, {"date": "2021-11-10", "close": 29.32, "volume": 90471.0}, {"date": "2021-11-11", "close": 29.27, "volume": 72595.0}, {"date": "2021-11-12", "close": 28.98, "volume": 109241.0}, {"date": "2021-11-15", "close": 29.06, "volume": 120757.0}, {"date": "2021-11-16", "close": 28.5, "volume": 131857.0}, {"date": "2021-11-17", "close": 27.75, "volume": 123616.0}, {"date": "2021-11-18", "close": 27.42, "volume": 103763.0}, {"date": "2021-11-19", "close": 26.9, "volume": 102080.0}, {"date": "2021-11-22", "close": 27.47, "volume": 104545.0}, {"date": "2021-11-23", "close": 27.28, "volume": 124085.0}, {"date": "2021-11-24", "close": 27.3, "volume": 76371.0}, {"date": "2021-11-26", "close": 26.49, "volume": 119383.0}, {"date": "2021-11-29", "close": 25.89, "volume": 129290.0}, {"date": "2021-11-30", "close": 24.76, "volume": 291338.0}, {"date": "2021-12-01", "close": 24.14, "volume": 177052.0}, {"date": "2021-12-02", "close": 24.58, "volume": 164000.0}, {"date": "2021-12-03", "close": 24.5, "volume": 103741.0}, {"date": "2021-12-06", "close": 26.11, "volume": 197096.0}, {"date": "2021-12-07", "close": 26.34, "volume": 130460.0}, {"date": "2021-12-08", "close": 26.26, "volume": 166590.0}, {"date": "2021-12-09", "close": 26.2, "volume": 155477.0}, {"date": "2021-12-10", "close": 26.09, "volume": 91331.0}, {"date": "2021-12-13", "close": 26.15, "volume": 116411.0}, {"date": "2021-12-14", "close": 26.33, "volume": 98317.0}, {"date": "2021-12-15", "close": 26.94, "volume": 215806.0}, {"date": "2021-12-16", "close": 26.46, "volume": 150135.0}, {"date": "2021-12-17", "close": 26.92, "volume": 915833.0}, {"date": "2021-12-20", "close": 26.91, "volume": 169571.0}, {"date": "2021-12-21", "close": 26.59, "volume": 186503.0}, {"date": "2021-12-22", "close": 26.88, "volume": 86945.0}, {"date": "2021-12-23", "close": 27.41, "volume": 125841.0}, {"date": "2021-12-27", "close": 27.46, "volume": 111493.0}, {"date": "2021-12-28", "close": 27.87, "volume": 113453.0}, {"date": "2021-12-29", "close": 27.73, "volume": 100967.0}, {"date": "2021-12-30", "close": 27.42, "volume": 79249.0}, {"date": "2021-12-31", "close": 27.6, "volume": 72380.0}, {"date": "2022-01-03", "close": 27.66, "volume": 112809.0}, {"date": "2022-01-04", "close": 28.22, "volume": 111530.0}, {"date": "2022-01-05", "close": 28.63, "volume": 104322.0}, {"date": "2022-01-06", "close": 28.59, "volume": 93056.0}, {"date": "2022-01-07", "close": 29.07, "volume": 130211.0}, {"date": "2022-01-10", "close": 28.47, "volume": 111943.0}, {"date": "2022-01-11", "close": 28.42, "volume": 77120.0}, {"date": "2022-01-12", "close": 28.06, "volume": 88215.0}, {"date": "2022-01-13", "close": 28.87, "volume": 71491.0}, {"date": "2022-01-14", "close": 28.99, "volume": 103277.0}, {"date": "2022-01-18", "close": 28.43, "volume": 63847.0}, {"date": "2022-01-19", "close": 28.67, "volume": 133708.0}, {"date": "2022-01-20", "close": 28.01, "volume": 74253.0}, {"date": "2022-01-21", "close": 28.08, "volume": 136705.0}, {"date": "2022-01-24", "close": 28.16, "volume": 129622.0}, {"date": "2022-01-25", "close": 27.82, "volume": 112960.0}, {"date": "2022-01-26", "close": 27.48, "volume": 110514.0}, {"date": "2022-01-27", "close": 27.4, "volume": 96727.0}, {"date": "2022-01-28", "close": 27.61, "volume": 96106.0}, {"date": "2022-01-31", "close": 27.83, "volume": 124975.0}, {"date": "2022-02-01", "close": 27.94, "volume": 135794.0}, {"date": "2022-02-02", "close": 27.88, "volume": 164244.0}, {"date": "2022-02-03", "close": 27.71, "volume": 72500.0}, {"date": "2022-02-04", "close": 27.49, "volume": 96655.0}, {"date": "2022-02-07", "close": 27.49, "volume": 73921.0}, {"date": "2022-02-08", "close": 28.03, "volume": 74597.0}, {"date": "2022-02-09", "close": 27.61, "volume": 70577.0}, {"date": "2022-02-10", "close": 27.29, "volume": 75539.0}, {"date": "2022-02-11", "close": 27.81, "volume": 102679.0}, {"date": "2022-02-14", "close": 27.71, "volume": 101221.0}, {"date": "2022-02-15", "close": 28.07, "volume": 88664.0}, {"date": "2022-02-16", "close": 28.73, "volume": 125239.0}, {"date": "2022-02-17", "close": 28.9, "volume": 126129.0}, {"date": "2022-02-18", "close": 28.81, "volume": 151301.0}, {"date": "2022-02-22", "close": 28.16, "volume": 225127.0}, {"date": "2022-02-23", "close": 25.46, "volume": 264863.0}, {"date": "2022-02-24", "close": 25.38, "volume": 182110.0}, {"date": "2022-02-25", "close": 26.25, "volume": 117574.0}, {"date": "2022-02-28", "close": 25.88, "volume": 189201.0}, {"date": "2022-03-01", "close": 26.25, "volume": 153286.0}, {"date": "2022-03-02", "close": 26.49, "volume": 121026.0}, {"date": "2022-03-03", "close": 26.53, "volume": 110333.0}, {"date": "2022-03-04", "close": 26.59, "volume": 132632.0}, {"date": "2022-03-07", "close": 26.79, "volume": 158880.0}, {"date": "2022-03-08", "close": 26.02, "volume": 136271.0}, {"date": "2022-03-09", "close": 25.9, "volume": 129676.0}, {"date": "2022-03-10", "close": 25.09, "volume": 152474.0}, {"date": "2022-03-11", "close": 24.51, "volume": 98437.0}, {"date": "2022-03-14", "close": 24.92, "volume": 163612.0}, {"date": "2022-03-15", "close": 25.51, "volume": 127365.0}, {"date": "2022-03-16", "close": 26.06, "volume": 144804.0}, {"date": "2022-03-17", "close": 26.29, "volume": 141297.0}, {"date": "2022-03-18", "close": 26.25, "volume": 569481.0}, {"date": "2022-03-21", "close": 25.76, "volume": 147042.0}, {"date": "2022-03-22", "close": 25.42, "volume": 89995.0}, {"date": "2022-03-23", "close": 25.4, "volume": 113261.0}, {"date": "2022-03-24", "close": 25.73, "volume": 84359.0}, {"date": "2022-03-25", "close": 26.52, "volume": 123411.0}, {"date": "2022-03-28", "close": 26.45, "volume": 195147.0}, {"date": "2022-03-29", "close": 26.11, "volume": 149343.0}, {"date": "2022-03-30", "close": 26.0, "volume": 137134.0}, {"date": "2022-03-31", "close": 25.91, "volume": 179375.0}, {"date": "2022-04-01", "close": 26.5, "volume": 185280.0}, {"date": "2022-04-04", "close": 26.27, "volume": 250554.0}, {"date": "2022-04-05", "close": 25.55, "volume": 231661.0}, {"date": "2022-04-06", "close": 25.78, "volume": 192474.0}, {"date": "2022-04-07", "close": 26.38, "volume": 385943.0}, {"date": "2022-04-08", "close": 26.21, "volume": 122455.0}, {"date": "2022-04-11", "close": 26.21, "volume": 124101.0}, {"date": "2022-04-12", "close": 26.35, "volume": 103839.0}, {"date": "2022-04-13", "close": 26.87, "volume": 186325.0}, {"date": "2022-04-14", "close": 26.58, "volume": 181437.0}, {"date": "2022-04-18", "close": 26.76, "volume": 121114.0}, {"date": "2022-04-19", "close": 27.58, "volume": 95365.0}, {"date": "2022-04-20", "close": 27.81, "volume": 141281.0}, {"date": "2022-04-21", "close": 27.13, "volume": 128187.0}, {"date": "2022-04-22", "close": 26.84, "volume": 86719.0}, {"date": "2022-04-25", "close": 26.11, "volume": 183231.0}, {"date": "2022-04-26", "close": 25.88, "volume": 142349.0}, {"date": "2022-04-27", "close": 26.13, "volume": 142516.0}, {"date": "2022-04-28", "close": 26.87, "volume": 166783.0}, {"date": "2022-04-29", "close": 26.05, "volume": 130847.0}, {"date": "2022-05-02", "close": 25.53, "volume": 117871.0}, {"date": "2022-05-03", "close": 25.47, "volume": 117844.0}, {"date": "2022-05-04", "close": 24.75, "volume": 215222.0}, {"date": "2022-05-05", "close": 24.07, "volume": 282197.0}, {"date": "2022-05-06", "close": 24.11, "volume": 159599.0}, {"date": "2022-05-09", "close": 24.56, "volume": 245129.0}, {"date": "2022-05-10", "close": 24.41, "volume": 111313.0}, {"date": "2022-05-11", "close": 24.54, "volume": 131158.0}, {"date": "2022-05-12", "close": 24.6, "volume": 143390.0}, {"date": "2022-05-13", "close": 24.81, "volume": 104198.0}, {"date": "2022-05-16", "close": 25.04, "volume": 135233.0}, {"date": "2022-05-17", "close": 25.33, "volume": 139079.0}, {"date": "2022-05-18", "close": 24.59, "volume": 267753.0}, {"date": "2022-05-19", "close": 24.27, "volume": 164238.0}, {"date": "2022-05-20", "close": 23.54, "volume": 199289.0}, {"date": "2022-05-23", "close": 23.74, "volume": 249286.0}, {"date": "2022-05-24", "close": 23.73, "volume": 239460.0}, {"date": "2022-05-25", "close": 24.67, "volume": 215025.0}, {"date": "2022-05-26", "close": 25.27, "volume": 113181.0}, {"date": "2022-05-27", "close": 25.36, "volume": 149453.0}, {"date": "2022-05-31", "close": 25.54, "volume": 260895.0}, {"date": "2022-06-01", "close": 25.42, "volume": 142825.0}, {"date": "2022-06-02", "close": 25.27, "volume": 183909.0}, {"date": "2022-06-03", "close": 24.92, "volume": 111103.0}, {"date": "2022-06-06", "close": 25.02, "volume": 261716.0}, {"date": "2022-06-07", "close": 25.3, "volume": 506675.0}, {"date": "2022-06-08", "close": 24.98, "volume": 171829.0}, {"date": "2022-06-09", "close": 24.66, "volume": 137687.0}, {"date": "2022-06-10", "close": 24.32, "volume": 151367.0}, {"date": "2022-06-13", "close": 23.68, "volume": 184140.0}, {"date": "2022-06-14", "close": 23.8, "volume": 152806.0}, {"date": "2022-06-15", "close": 23.71, "volume": 191616.0}, {"date": "2022-06-16", "close": 22.99, "volume": 231212.0}, {"date": "2022-06-17", "close": 22.82, "volume": 525082.0}, {"date": "2022-06-21", "close": 23.84, "volume": 275680.0}, {"date": "2022-06-22", "close": 24.44, "volume": 358225.0}, {"date": "2022-06-23", "close": 26.0, "volume": 793825.0}, {"date": "2022-06-24", "close": 27.45, "volume": 1210538.0}, {"date": "2022-06-27", "close": 27.53, "volume": 517915.0}, {"date": "2022-06-28", "close": 28.05, "volume": 692064.0}, {"date": "2022-06-29", "close": 29.22, "volume": 577838.0}, {"date": "2022-06-30", "close": 29.53, "volume": 444440.0}, {"date": "2022-07-01", "close": 30.41, "volume": 363820.0}, {"date": "2022-07-05", "close": 30.49, "volume": 317463.0}, {"date": "2022-07-06", "close": 31.27, "volume": 551309.0}, {"date": "2022-07-07", "close": 30.08, "volume": 191326.0}, {"date": "2022-07-08", "close": 30.4, "volume": 131985.0}, {"date": "2022-07-11", "close": 30.16, "volume": 115888.0}, {"date": "2022-07-12", "close": 29.73, "volume": 124833.0}, {"date": "2022-07-13", "close": 29.94, "volume": 103797.0}, {"date": "2022-07-14", "close": 29.69, "volume": 102692.0}, {"date": "2022-07-15", "close": 30.24, "volume": 170065.0}, {"date": "2022-07-18", "close": 29.82, "volume": 338091.0}, {"date": "2022-07-19", "close": 29.9, "volume": 229803.0}, {"date": "2022-07-20", "close": 29.77, "volume": 224186.0}, {"date": "2022-07-21", "close": 28.47, "volume": 359865.0}, {"date": "2022-07-22", "close": 29.21, "volume": 249916.0}, {"date": "2022-07-25", "close": 28.98, "volume": 143336.0}, {"date": "2022-07-26", "close": 29.06, "volume": 174528.0}, {"date": "2022-07-27", "close": 29.7, "volume": 128243.0}, {"date": "2022-07-28", "close": 30.29, "volume": 79437.0}, {"date": "2022-07-29", "close": 29.71, "volume": 183913.0}, {"date": "2022-08-01", "close": 30.34, "volume": 163250.0}, {"date": "2022-08-02", "close": 30.02, "volume": 157379.0}, {"date": "2022-08-03", "close": 28.88, "volume": 191720.0}, {"date": "2022-08-04", "close": 28.82, "volume": 204595.0}, {"date": "2022-08-05", "close": 29.34, "volume": 220133.0}, {"date": "2022-08-08", "close": 28.29, "volume": 259998.0}, {"date": "2022-08-09", "close": 28.1, "volume": 188313.0}, {"date": "2022-08-10", "close": 28.1, "volume": 493836.0}, {"date": "2022-08-11", "close": 28.75, "volume": 167174.0}, {"date": "2022-08-12", "close": 29.1, "volume": 118660.0}, {"date": "2022-08-15", "close": 28.91, "volume": 258567.0}, {"date": "2022-08-16", "close": 29.28, "volume": 146567.0}, {"date": "2022-08-17", "close": 29.14, "volume": 91463.0}, {"date": "2022-08-18", "close": 29.27, "volume": 82483.0}, {"date": "2022-08-19", "close": 28.96, "volume": 132753.0}, {"date": "2022-08-22", "close": 28.56, "volume": 159314.0}, {"date": "2022-08-23", "close": 28.31, "volume": 139199.0}, {"date": "2022-08-24", "close": 28.19, "volume": 110237.0}, {"date": "2022-08-25", "close": 28.43, "volume": 141448.0}, {"date": "2022-08-26", "close": 27.89, "volume": 146143.0}, {"date": "2022-08-29", "close": 28.06, "volume": 97756.0}, {"date": "2022-08-30", "close": 27.5, "volume": 139003.0}, {"date": "2022-08-31", "close": 27.34, "volume": 145317.0}, {"date": "2022-09-01", "close": 26.93, "volume": 173865.0}, {"date": "2022-09-02", "close": 26.93, "volume": 169329.0}, {"date": "2022-09-06", "close": 24.74, "volume": 318089.0}, {"date": "2022-09-07", "close": 25.85, "volume": 262446.0}, {"date": "2022-09-08", "close": 25.49, "volume": 146766.0}, {"date": "2022-09-09", "close": 25.64, "volume": 124723.0}, {"date": "2022-09-12", "close": 25.38, "volume": 664240.0}, {"date": "2022-09-13", "close": 25.4, "volume": 305190.0}, {"date": "2022-09-14", "close": 24.82, "volume": 280630.0}, {"date": "2022-09-15", "close": 24.58, "volume": 252936.0}, {"date": "2022-09-16", "close": 24.9, "volume": 981924.0}, {"date": "2022-09-19", "close": 25.37, "volume": 176045.0}, {"date": "2022-09-20", "close": 25.52, "volume": 247403.0}, {"date": "2022-09-21", "close": 25.65, "volume": 203250.0}, {"date": "2022-09-22", "close": 25.32, "volume": 116708.0}, {"date": "2022-09-23", "close": 24.4, "volume": 281540.0}, {"date": "2022-09-26", "close": 24.45, "volume": 227800.0}, {"date": "2022-09-27", "close": 24.04, "volume": 120626.0}, {"date": "2022-09-28", "close": 24.09, "volume": 149941.0}, {"date": "2022-09-29", "close": 23.54, "volume": 185250.0}, {"date": "2022-09-30", "close": 23.24, "volume": 187263.0}, {"date": "2022-10-03", "close": 23.64, "volume": 222662.0}, {"date": "2022-10-04", "close": 24.64, "volume": 206383.0}, {"date": "2022-10-05", "close": 24.3, "volume": 132060.0}, {"date": "2022-10-06", "close": 23.79, "volume": 87714.0}, {"date": "2022-10-07", "close": 23.67, "volume": 244643.0}, {"date": "2022-10-10", "close": 24.23, "volume": 116650.0}, {"date": "2022-10-11", "close": 24.75, "volume": 149018.0}, {"date": "2022-10-12", "close": 24.56, "volume": 144301.0}, {"date": "2022-10-13", "close": 25.62, "volume": 150358.0}, {"date": "2022-10-14", "close": 25.1, "volume": 158634.0}, {"date": "2022-10-17", "close": 25.05, "volume": 97326.0}, {"date": "2022-10-18", "close": 25.33, "volume": 158676.0}, {"date": "2022-10-19", "close": 25.39, "volume": 96310.0}, {"date": "2022-10-20", "close": 25.03, "volume": 125793.0}, {"date": "2022-10-21", "close": 25.63, "volume": 114567.0}, {"date": "2022-10-24", "close": 25.89, "volume": 100644.0}, {"date": "2022-10-25", "close": 25.88, "volume": 100293.0}, {"date": "2022-10-26", "close": 25.85, "volume": 123408.0}, {"date": "2022-10-27", "close": 25.9, "volume": 95593.0}, {"date": "2022-10-28", "close": 26.27, "volume": 144340.0}, {"date": "2022-10-31", "close": 26.08, "volume": 158803.0}, {"date": "2022-11-01", "close": 26.0, "volume": 143801.0}, {"date": "2022-11-02", "close": 27.08, "volume": 355047.0}, {"date": "2022-11-03", "close": 26.65, "volume": 166871.0}, {"date": "2022-11-04", "close": 27.47, "volume": 179626.0}, {"date": "2022-11-07", "close": 27.85, "volume": 177830.0}, {"date": "2022-11-08", "close": 28.06, "volume": 158491.0}, {"date": "2022-11-09", "close": 27.99, "volume": 204381.0}, {"date": "2022-11-10", "close": 28.43, "volume": 185696.0}, {"date": "2022-11-11", "close": 28.03, "volume": 163158.0}, {"date": "2022-11-14", "close": 27.93, "volume": 117580.0}, {"date": "2022-11-15", "close": 27.86, "volume": 142649.0}, {"date": "2022-11-16", "close": 27.72, "volume": 120727.0}, {"date": "2022-11-17", "close": 27.26, "volume": 107645.0}, {"date": "2022-11-18", "close": 27.37, "volume": 269261.0}, {"date": "2022-11-21", "close": 27.39, "volume": 312063.0}, {"date": "2022-11-22", "close": 27.47, "volume": 470646.0}, {"date": "2022-11-23", "close": 27.38, "volume": 287738.0}, {"date": "2022-11-25", "close": 27.42, "volume": 274856.0}, {"date": "2022-11-28", "close": 27.23, "volume": 301033.0}, {"date": "2022-11-29", "close": 26.78, "volume": 924391.0}, {"date": "2022-11-30", "close": 27.68, "volume": 348103.0}, {"date": "2022-12-01", "close": 27.33, "volume": 134558.0}, {"date": "2022-12-02", "close": 27.21, "volume": 117759.0}, {"date": "2022-12-05", "close": 27.12, "volume": 139947.0}, {"date": "2022-12-06", "close": 27.1, "volume": 165465.0}, {"date": "2022-12-07", "close": 27.05, "volume": 142420.0}, {"date": "2022-12-08", "close": 26.94, "volume": 153387.0}, {"date": "2022-12-09", "close": 26.79, "volume": 151873.0}, {"date": "2022-12-12", "close": 26.71, "volume": 164823.0}, {"date": "2022-12-13", "close": 26.39, "volume": 235221.0}, {"date": "2022-12-14", "close": 26.54, "volume": 259947.0}, {"date": "2022-12-15", "close": 25.52, "volume": 212273.0}, {"date": "2022-12-16", "close": 25.17, "volume": 994686.0}, {"date": "2022-12-19", "close": 26.07, "volume": 187030.0}, {"date": "2022-12-20", "close": 26.21, "volume": 168928.0}, {"date": "2022-12-21", "close": 26.36, "volume": 128927.0}, {"date": "2022-12-22", "close": 26.07, "volume": 132570.0}, {"date": "2022-12-23", "close": 26.13, "volume": 86733.0}, {"date": "2022-12-27", "close": 26.45, "volume": 88273.0}, {"date": "2022-12-28", "close": 25.99, "volume": 108334.0}, {"date": "2022-12-29", "close": 26.38, "volume": 119956.0}, {"date": "2022-12-30", "close": 26.19, "volume": 167063.0}, {"date": "2023-01-03", "close": 26.45, "volume": 181808.0}, {"date": "2023-01-04", "close": 26.69, "volume": 173116.0}, {"date": "2023-01-05", "close": 26.57, "volume": 110704.0}, {"date": "2023-01-06", "close": 26.89, "volume": 94461.0}, {"date": "2023-01-09", "close": 26.67, "volume": 133561.0}, {"date": "2023-01-10", "close": 26.81, "volume": 181855.0}, {"date": "2023-01-11", "close": 27.07, "volume": 168624.0}, {"date": "2023-01-12", "close": 27.58, "volume": 150214.0}, {"date": "2023-01-13", "close": 27.99, "volume": 105260.0}, {"date": "2023-01-17", "close": 28.06, "volume": 122960.0}, {"date": "2023-01-18", "close": 27.11, "volume": 132456.0}, {"date": "2023-01-19", "close": 27.19, "volume": 98782.0}, {"date": "2023-01-20", "close": 27.25, "volume": 126773.0}, {"date": "2023-01-23", "close": 27.04, "volume": 108917.0}, {"date": "2023-01-24", "close": 27.17, "volume": 80380.0}, {"date": "2023-01-25", "close": 27.49, "volume": 69428.0}, {"date": "2023-01-26", "close": 27.31, "volume": 106576.0}, {"date": "2023-01-27", "close": 27.29, "volume": 81045.0}, {"date": "2023-01-30", "close": 27.66, "volume": 78885.0}, {"date": "2023-01-31", "close": 28.6, "volume": 159063.0}, {"date": "2023-02-01", "close": 28.52, "volume": 142149.0}, {"date": "2023-02-02", "close": 28.7, "volume": 164099.0}, {"date": "2023-02-03", "close": 28.88, "volume": 213817.0}, {"date": "2023-02-06", "close": 28.85, "volume": 194395.0}, {"date": "2023-02-07", "close": 28.75, "volume": 167062.0}, {"date": "2023-02-08", "close": 28.21, "volume": 102654.0}, {"date": "2023-02-09", "close": 28.41, "volume": 110322.0}, {"date": "2023-02-10", "close": 28.49, "volume": 124598.0}, {"date": "2023-02-13", "close": 28.62, "volume": 124190.0}, {"date": "2023-02-14", "close": 28.24, "volume": 217622.0}, {"date": "2023-02-15", "close": 28.57, "volume": 208176.0}, {"date": "2023-02-16", "close": 28.2, "volume": 178940.0}, {"date": "2023-02-17", "close": 28.84, "volume": 416530.0}, {"date": "2023-02-21", "close": 28.63, "volume": 179240.0}, {"date": "2023-02-22", "close": 31.5, "volume": 456624.0}, {"date": "2023-02-23", "close": 30.83, "volume": 277367.0}, {"date": "2023-02-24", "close": 31.04, "volume": 208422.0}, {"date": "2023-02-27", "close": 31.07, "volume": 144686.0}, {"date": "2023-02-28", "close": 31.28, "volume": 269410.0}, {"date": "2023-03-01", "close": 31.69, "volume": 168439.0}, {"date": "2023-03-02", "close": 32.13, "volume": 200741.0}, {"date": "2023-03-03", "close": 32.09, "volume": 203645.0}, {"date": "2023-03-06", "close": 31.59, "volume": 233458.0}, {"date": "2023-03-07", "close": 31.29, "volume": 150170.0}, {"date": "2023-03-08", "close": 31.21, "volume": 243578.0}, {"date": "2023-03-09", "close": 30.81, "volume": 130963.0}, {"date": "2023-03-10", "close": 30.49, "volume": 134283.0}, {"date": "2023-03-13", "close": 29.74, "volume": 207587.0}, {"date": "2023-03-14", "close": 30.5, "volume": 207560.0}, {"date": "2023-03-15", "close": 30.25, "volume": 329660.0}, {"date": "2023-03-16", "close": 30.28, "volume": 171634.0}, {"date": "2023-03-17", "close": 29.34, "volume": 743610.0}, {"date": "2023-03-20", "close": 29.91, "volume": 238129.0}, {"date": "2023-03-21", "close": 29.86, "volume": 170020.0}, {"date": "2023-03-22", "close": 29.47, "volume": 108300.0}, {"date": "2023-03-23", "close": 29.1, "volume": 132944.0}, {"date": "2023-03-24", "close": 29.8, "volume": 121237.0}, {"date": "2023-03-27", "close": 30.25, "volume": 95044.0}, {"date": "2023-03-28", "close": 30.19, "volume": 79080.0}, {"date": "2023-03-29", "close": 30.04, "volume": 132620.0}, {"date": "2023-03-30", "close": 30.1, "volume": 104543.0}, {"date": "2023-03-31", "close": 30.11, "volume": 217438.0}, {"date": "2023-04-03", "close": 30.35, "volume": 258912.0}, {"date": "2023-04-04", "close": 30.04, "volume": 251780.0}, {"date": "2023-04-05", "close": 30.5, "volume": 689114.0}, {"date": "2023-04-06", "close": 30.26, "volume": 144490.0}, {"date": "2023-04-10", "close": 30.11, "volume": 162145.0}, {"date": "2023-04-11", "close": 29.94, "volume": 129169.0}, {"date": "2023-04-12", "close": 30.25, "volume": 208311.0}, {"date": "2023-04-13", "close": 30.15, "volume": 154173.0}, {"date": "2023-04-14", "close": 29.64, "volume": 110133.0}, {"date": "2023-04-17", "close": 29.72, "volume": 134820.0}, {"date": "2023-04-18", "close": 29.6, "volume": 141018.0}, {"date": "2023-04-19", "close": 29.57, "volume": 93459.0}, {"date": "2023-04-20", "close": 29.27, "volume": 304907.0}, {"date": "2023-04-21", "close": 29.44, "volume": 124887.0}, {"date": "2023-04-24", "close": 29.14, "volume": 135854.0}, {"date": "2023-04-25", "close": 28.89, "volume": 139706.0}, {"date": "2023-04-26", "close": 28.48, "volume": 94481.0}, {"date": "2023-04-27", "close": 28.63, "volume": 112006.0}, {"date": "2023-04-28", "close": 28.71, "volume": 118655.0}, {"date": "2023-05-01", "close": 28.7, "volume": 185025.0}, {"date": "2023-05-02", "close": 28.58, "volume": 235170.0}, {"date": "2023-05-03", "close": 26.47, "volume": 388496.0}, {"date": "2023-05-04", "close": 26.51, "volume": 231406.0}, {"date": "2023-05-05", "close": 27.0, "volume": 315289.0}, {"date": "2023-05-08", "close": 27.48, "volume": 297219.0}, {"date": "2023-05-09", "close": 27.35, "volume": 229166.0}, {"date": "2023-05-10", "close": 27.4, "volume": 213094.0}, {"date": "2023-05-11", "close": 27.37, "volume": 160243.0}, {"date": "2023-05-12", "close": 26.99, "volume": 137008.0}, {"date": "2023-05-15", "close": 26.7, "volume": 151843.0}, {"date": "2023-05-16", "close": 26.25, "volume": 105330.0}, {"date": "2023-05-17", "close": 26.38, "volume": 151997.0}, {"date": "2023-05-18", "close": 26.59, "volume": 145086.0}, {"date": "2023-05-19", "close": 26.59, "volume": 270072.0}, {"date": "2023-05-22", "close": 26.5, "volume": 182814.0}, {"date": "2023-05-23", "close": 27.1, "volume": 218717.0}, {"date": "2023-05-24", "close": 26.71, "volume": 126508.0}, {"date": "2023-05-25", "close": 26.64, "volume": 130062.0}, {"date": "2023-05-26", "close": 26.54, "volume": 142376.0}, {"date": "2023-05-30", "close": 26.33, "volume": 135786.0}, {"date": "2023-05-31", "close": 26.36, "volume": 187626.0}, {"date": "2023-06-01", "close": 26.14, "volume": 118294.0}, {"date": "2023-06-02", "close": 26.85, "volume": 167224.0}, {"date": "2023-06-05", "close": 25.83, "volume": 252171.0}, {"date": "2023-06-06", "close": 26.47, "volume": 173349.0}, {"date": "2023-06-07", "close": 27.18, "volume": 277730.0}, {"date": "2023-06-08", "close": 27.34, "volume": 153467.0}, {"date": "2023-06-09", "close": 26.89, "volume": 119794.0}, {"date": "2023-06-12", "close": 26.96, "volume": 143306.0}, {"date": "2023-06-13", "close": 27.0, "volume": 229548.0}, {"date": "2023-06-14", "close": 27.0, "volume": 151410.0}, {"date": "2023-06-15", "close": 27.16, "volume": 183833.0}, {"date": "2023-06-16", "close": 26.88, "volume": 653305.0}, {"date": "2023-06-20", "close": 26.87, "volume": 169795.0}, {"date": "2023-06-21", "close": 27.08, "volume": 146980.0}, {"date": "2023-06-22", "close": 26.68, "volume": 156738.0}, {"date": "2023-06-23", "close": 25.74, "volume": 823966.0}, {"date": "2023-06-26", "close": 25.84, "volume": 174925.0}, {"date": "2023-06-27", "close": 25.66, "volume": 138113.0}, {"date": "2023-06-28", "close": 25.15, "volume": 103913.0}, {"date": "2023-06-29", "close": 25.51, "volume": 183613.0}, {"date": "2023-06-30", "close": 25.71, "volume": 132177.0}, {"date": "2023-07-03", "close": 25.73, "volume": 97935.0}, {"date": "2023-07-05", "close": 25.61, "volume": 178628.0}, {"date": "2023-07-06", "close": 25.51, "volume": 188196.0}, {"date": "2023-07-07", "close": 25.48, "volume": 142396.0}, {"date": "2023-07-10", "close": 25.2, "volume": 166110.0}, {"date": "2023-07-11", "close": 25.48, "volume": 172240.0}, {"date": "2023-07-12", "close": 25.69, "volume": 128756.0}, {"date": "2023-07-13", "close": 25.71, "volume": 120365.0}, {"date": "2023-07-14", "close": 25.75, "volume": 112049.0}, {"date": "2023-07-17", "close": 25.75, "volume": 129343.0}, {"date": "2023-07-18", "close": 25.96, "volume": 113082.0}, {"date": "2023-07-19", "close": 26.35, "volume": 163803.0}, {"date": "2023-07-20", "close": 26.6, "volume": 101192.0}, {"date": "2023-07-21", "close": 26.33, "volume": 137688.0}, {"date": "2023-07-24", "close": 26.42, "volume": 105967.0}, {"date": "2023-07-25", "close": 26.55, "volume": 106168.0}, {"date": "2023-07-26", "close": 26.75, "volume": 108274.0}, {"date": "2023-07-27", "close": 26.45, "volume": 130233.0}, {"date": "2023-07-28", "close": 26.35, "volume": 115653.0}, {"date": "2023-07-31", "close": 26.58, "volume": 183781.0}, {"date": "2023-08-01", "close": 26.46, "volume": 123255.0}, {"date": "2023-08-02", "close": 27.7, "volume": 463575.0}, {"date": "2023-08-03", "close": 27.69, "volume": 255047.0}, {"date": "2023-08-04", "close": 27.9, "volume": 172854.0}, {"date": "2023-08-07", "close": 28.49, "volume": 188934.0}, {"date": "2023-08-08", "close": 28.5, "volume": 234655.0}, {"date": "2023-08-09", "close": 27.61, "volume": 217259.0}, {"date": "2023-08-10", "close": 27.52, "volume": 132906.0}, {"date": "2023-08-11", "close": 27.88, "volume": 131762.0}, {"date": "2023-08-14", "close": 27.21, "volume": 151159.0}, {"date": "2023-08-15", "close": 26.64, "volume": 95108.0}, {"date": "2023-08-16", "close": 26.19, "volume": 99624.0}, {"date": "2023-08-17", "close": 26.73, "volume": 253462.0}, {"date": "2023-08-18", "close": 26.67, "volume": 230474.0}, {"date": "2023-08-21", "close": 26.29, "volume": 115317.0}, {"date": "2023-08-22", "close": 25.77, "volume": 154033.0}, {"date": "2023-08-23", "close": 26.1, "volume": 135814.0}, {"date": "2023-08-24", "close": 25.92, "volume": 141400.0}, {"date": "2023-08-25", "close": 26.0, "volume": 70572.0}, {"date": "2023-08-28", "close": 25.79, "volume": 66476.0}, {"date": "2023-08-29", "close": 25.88, "volume": 102787.0}, {"date": "2023-08-30", "close": 26.01, "volume": 114649.0}, {"date": "2023-08-31", "close": 25.55, "volume": 151158.0}, {"date": "2023-09-01", "close": 26.49, "volume": 543928.0}, {"date": "2023-09-05", "close": 25.0, "volume": 295153.0}, {"date": "2023-09-06", "close": 25.15, "volume": 170533.0}, {"date": "2023-09-07", "close": 24.99, "volume": 364545.0}, {"date": "2023-09-08", "close": 25.22, "volume": 212245.0}, {"date": "2023-09-11", "close": 25.04, "volume": 191098.0}, {"date": "2023-09-12", "close": 25.04, "volume": 168857.0}, {"date": "2023-09-13", "close": 25.26, "volume": 272280.0}, {"date": "2023-09-14", "close": 25.49, "volume": 298568.0}, {"date": "2023-09-15", "close": 25.45, "volume": 766650.0}, {"date": "2023-09-18", "close": 25.37, "volume": 191678.0}, {"date": "2023-09-19", "close": 25.24, "volume": 162642.0}, {"date": "2023-09-20", "close": 25.5, "volume": 372394.0}, {"date": "2023-09-21", "close": 25.95, "volume": 196758.0}, {"date": "2023-09-22", "close": 25.77, "volume": 159350.0}, {"date": "2023-09-25", "close": 25.84, "volume": 114602.0}, {"date": "2023-09-26", "close": 25.75, "volume": 335693.0}, {"date": "2023-09-27", "close": 26.1, "volume": 279171.0}, {"date": "2023-09-28", "close": 26.01, "volume": 256807.0}, {"date": "2023-09-29", "close": 25.84, "volume": 185967.0}, {"date": "2023-10-02", "close": 25.73, "volume": 251331.0}, {"date": "2023-10-03", "close": 25.59, "volume": 145298.0}, {"date": "2023-10-04", "close": 25.69, "volume": 121361.0}, {"date": "2023-10-05", "close": 25.83, "volume": 177416.0}, {"date": "2023-10-06", "close": 25.62, "volume": 172771.0}, {"date": "2023-10-09", "close": 25.83, "volume": 108641.0}, {"date": "2023-10-10", "close": 25.68, "volume": 116504.0}, {"date": "2023-10-11", "close": 26.01, "volume": 235533.0}, {"date": "2023-10-12", "close": 25.46, "volume": 198291.0}, {"date": "2023-10-13", "close": 25.35, "volume": 146659.0}, {"date": "2023-10-16", "close": 25.7, "volume": 169495.0}, {"date": "2023-10-17", "close": 25.85, "volume": 185515.0}, {"date": "2023-10-18", "close": 25.85, "volume": 180256.0}, {"date": "2023-10-19", "close": 25.4, "volume": 110462.0}, {"date": "2023-10-20", "close": 25.42, "volume": 141979.0}, {"date": "2023-10-23", "close": 25.03, "volume": 245370.0}, {"date": "2023-10-24", "close": 25.1, "volume": 306125.0}, {"date": "2023-10-25", "close": 25.32, "volume": 160221.0}, {"date": "2023-10-26", "close": 25.41, "volume": 165019.0}, {"date": "2023-10-27", "close": 25.01, "volume": 190343.0}, {"date": "2023-10-30", "close": 25.28, "volume": 144817.0}, {"date": "2023-10-31", "close": 25.0, "volume": 160489.0}, {"date": "2023-11-01", "close": 21.48, "volume": 741620.0}, {"date": "2023-11-02", "close": 22.75, "volume": 532029.0}, {"date": "2023-11-03", "close": 23.0, "volume": 764729.0}, {"date": "2023-11-06", "close": 23.5, "volume": 519520.0}, {"date": "2023-11-07", "close": 23.81, "volume": 421936.0}, {"date": "2023-11-08", "close": 23.53, "volume": 304486.0}, {"date": "2023-11-09", "close": 23.69, "volume": 345858.0}, {"date": "2023-11-10", "close": 23.58, "volume": 268308.0}, {"date": "2023-11-13", "close": 23.54, "volume": 326816.0}, {"date": "2023-11-14", "close": 24.13, "volume": 495517.0}, {"date": "2023-11-15", "close": 24.1, "volume": 252700.0}, {"date": "2023-11-16", "close": 23.46, "volume": 233446.0}, {"date": "2023-11-17", "close": 23.33, "volume": 264456.0}, {"date": "2023-11-20", "close": 23.43, "volume": 207174.0}, {"date": "2023-11-21", "close": 23.19, "volume": 151318.0}, {"date": "2023-11-22", "close": 23.33, "volume": 89146.0}, {"date": "2023-11-24", "close": 23.45, "volume": 39046.0}, {"date": "2023-11-27", "close": 23.35, "volume": 228790.0}, {"date": "2023-11-28", "close": 23.29, "volume": 125013.0}, {"date": "2023-11-29", "close": 23.01, "volume": 170042.0}, {"date": "2023-11-30", "close": 22.8, "volume": 304709.0}, {"date": "2023-12-01", "close": 23.22, "volume": 369625.0}, {"date": "2023-12-04", "close": 23.83, "volume": 390283.0}, {"date": "2023-12-05", "close": 23.83, "volume": 215877.0}, {"date": "2023-12-06", "close": 23.65, "volume": 192135.0}, {"date": "2023-12-07", "close": 24.31, "volume": 182048.0}, {"date": "2023-12-08", "close": 23.85, "volume": 167431.0}, {"date": "2023-12-11", "close": 24.2, "volume": 182398.0}, {"date": "2023-12-12", "close": 24.39, "volume": 209743.0}, {"date": "2023-12-13", "close": 25.32, "volume": 209712.0}, {"date": "2023-12-14", "close": 25.14, "volume": 226984.0}, {"date": "2023-12-15", "close": 24.97, "volume": 693454.0}, {"date": "2023-12-18", "close": 25.11, "volume": 179355.0}, {"date": "2023-12-19", "close": 25.73, "volume": 175545.0}, {"date": "2023-12-20", "close": 25.5, "volume": 320392.0}, {"date": "2023-12-21", "close": 25.87, "volume": 150577.0}, {"date": "2023-12-22", "close": 26.04, "volume": 100917.0}, {"date": "2023-12-26", "close": 26.4, "volume": 98047.0}, {"date": "2023-12-27", "close": 26.27, "volume": 144737.0}, {"date": "2023-12-28", "close": 26.32, "volume": 109638.0}, {"date": "2023-12-29", "close": 26.25, "volume": 174544.0}, {"date": "2024-01-02", "close": 27.6, "volume": 451620.0}, {"date": "2024-01-03", "close": 27.31, "volume": 319213.0}, {"date": "2024-01-04", "close": 27.31, "volume": 203324.0}, {"date": "2024-01-05", "close": 27.1, "volume": 193658.0}, {"date": "2024-01-08", "close": 27.15, "volume": 160967.0}, {"date": "2024-01-09", "close": 25.7, "volume": 417279.0}, {"date": "2024-01-10", "close": 25.77, "volume": 222834.0}, {"date": "2024-01-11", "close": 25.8, "volume": 292105.0}, {"date": "2024-01-12", "close": 25.64, "volume": 222490.0}, {"date": "2024-01-16", "close": 25.12, "volume": 290902.0}, {"date": "2024-01-17", "close": 25.17, "volume": 245490.0}, {"date": "2024-01-18", "close": 25.15, "volume": 199957.0}, {"date": "2024-01-19", "close": 25.0, "volume": 208010.0}, {"date": "2024-01-22", "close": 25.1, "volume": 212161.0}, {"date": "2024-01-23", "close": 25.12, "volume": 194694.0}, {"date": "2024-01-24", "close": 24.94, "volume": 151065.0}, {"date": "2024-01-25", "close": 25.19, "volume": 142977.0}, {"date": "2024-01-26", "close": 25.11, "volume": 108259.0}, {"date": "2024-01-29", "close": 25.04, "volume": 131719.0}, {"date": "2024-01-30", "close": 25.04, "volume": 111066.0}, {"date": "2024-01-31", "close": 24.58, "volume": 207582.0}, {"date": "2024-02-01", "close": 24.64, "volume": 332608.0}, {"date": "2024-02-02", "close": 24.53, "volume": 293822.0}, {"date": "2024-02-05", "close": 23.79, "volume": 179519.0}, {"date": "2024-02-06", "close": 24.27, "volume": 164488.0}, {"date": "2024-02-07", "close": 23.92, "volume": 176350.0}, {"date": "2024-02-08", "close": 23.91, "volume": 194668.0}, {"date": "2024-02-09", "close": 23.78, "volume": 287455.0}, {"date": "2024-02-12", "close": 24.2, "volume": 189946.0}, {"date": "2024-02-13", "close": 23.51, "volume": 203318.0}, {"date": "2024-02-14", "close": 23.8, "volume": 181483.0}, {"date": "2024-02-15", "close": 24.16, "volume": 177012.0}, {"date": "2024-02-16", "close": 23.77, "volume": 186347.0}, {"date": "2024-02-20", "close": 23.92, "volume": 209432.0}, {"date": "2024-02-21", "close": 24.06, "volume": 132663.0}, {"date": "2024-02-22", "close": 23.97, "volume": 193298.0}, {"date": "2024-02-23", "close": 23.92, "volume": 184564.0}, {"date": "2024-02-26", "close": 23.18, "volume": 428802.0}, {"date": "2024-02-27", "close": 23.28, "volume": 302373.0}, {"date": "2024-02-28", "close": 23.64, "volume": 257501.0}, {"date": "2024-02-29", "close": 23.93, "volume": 327211.0}, {"date": "2024-03-01", "close": 24.37, "volume": 225932.0}, {"date": "2024-03-04", "close": 24.53, "volume": 206759.0}, {"date": "2024-03-05", "close": 24.22, "volume": 270721.0}, {"date": "2024-03-06", "close": 24.25, "volume": 254317.0}, {"date": "2024-03-07", "close": 24.47, "volume": 186339.0}, {"date": "2024-03-08", "close": 24.76, "volume": 162203.0}, {"date": "2024-03-11", "close": 24.63, "volume": 187413.0}, {"date": "2024-03-12", "close": 24.76, "volume": 151079.0}, {"date": "2024-03-13", "close": 24.7, "volume": 186770.0}, {"date": "2024-03-14", "close": 24.26, "volume": 226562.0}, {"date": "2024-03-15", "close": 24.89, "volume": 1109458.0}, {"date": "2024-03-18", "close": 24.6, "volume": 297146.0}, {"date": "2024-03-19", "close": 25.02, "volume": 203398.0}, {"date": "2024-03-20", "close": 25.12, "volume": 224086.0}, {"date": "2024-03-21", "close": 25.19, "volume": 243968.0}, {"date": "2024-03-22", "close": 25.21, "volume": 129772.0}, {"date": "2024-03-25", "close": 25.37, "volume": 186951.0}, {"date": "2024-03-26", "close": 25.5, "volume": 206217.0}, {"date": "2024-03-27", "close": 26.03, "volume": 196398.0}, {"date": "2024-03-28", "close": 25.91, "volume": 309617.0}, {"date": "2024-04-01", "close": 25.45, "volume": 195554.0}, {"date": "2024-04-02", "close": 25.49, "volume": 214746.0}, {"date": "2024-04-03", "close": 25.37, "volume": 203924.0}, {"date": "2024-04-04", "close": 25.43, "volume": 169762.0}, {"date": "2024-04-05", "close": 25.38, "volume": 254447.0}, {"date": "2024-04-08", "close": 25.66, "volume": 171762.0}, {"date": "2024-04-09", "close": 25.67, "volume": 133553.0}, {"date": "2024-04-10", "close": 25.12, "volume": 170542.0}, {"date": "2024-04-11", "close": 25.23, "volume": 145633.0}, {"date": "2024-04-12", "close": 24.93, "volume": 133420.0}, {"date": "2024-04-15", "close": 24.93, "volume": 109103.0}, {"date": "2024-04-16", "close": 24.91, "volume": 147511.0}, {"date": "2024-04-17", "close": 24.84, "volume": 124181.0}, {"date": "2024-04-18", "close": 25.36, "volume": 149739.0}, {"date": "2024-04-19", "close": 25.78, "volume": 201065.0}, {"date": "2024-04-22", "close": 25.86, "volume": 171041.0}, {"date": "2024-04-23", "close": 25.98, "volume": 143335.0}, {"date": "2024-04-24", "close": 26.03, "volume": 161557.0}, {"date": "2024-04-25", "close": 25.74, "volume": 136498.0}, {"date": "2024-04-26", "close": 25.62, "volume": 139688.0}, {"date": "2024-04-29", "close": 25.71, "volume": 136784.0}, {"date": "2024-04-30", "close": 25.57, "volume": 222424.0}, {"date": "2024-05-01", "close": 25.92, "volume": 151712.0}, {"date": "2024-05-02", "close": 26.03, "volume": 147169.0}, {"date": "2024-05-03", "close": 24.52, "volume": 334384.0}, {"date": "2024-05-06", "close": 24.53, "volume": 211463.0}, {"date": "2024-05-07", "close": 24.34, "volume": 203073.0}, {"date": "2024-05-08", "close": 24.13, "volume": 151093.0}, {"date": "2024-05-09", "close": 24.35, "volume": 152973.0}, {"date": "2024-05-10", "close": 24.47, "volume": 166777.0}, {"date": "2024-05-13", "close": 24.48, "volume": 175639.0}, {"date": "2024-05-14", "close": 24.48, "volume": 160652.0}, {"date": "2024-05-15", "close": 24.18, "volume": 195509.0}, {"date": "2024-05-16", "close": 24.48, "volume": 175174.0}, {"date": "2024-05-17", "close": 24.31, "volume": 137077.0}, {"date": "2024-05-20", "close": 23.59, "volume": 254269.0}, {"date": "2024-05-21", "close": 23.64, "volume": 188717.0}, {"date": "2024-05-22", "close": 23.72, "volume": 280888.0}, {"date": "2024-05-23", "close": 23.28, "volume": 224454.0}, {"date": "2024-05-24", "close": 23.26, "volume": 141659.0}, {"date": "2024-05-28", "close": 23.15, "volume": 172452.0}, {"date": "2024-05-29", "close": 22.79, "volume": 263625.0}, {"date": "2024-05-30", "close": 22.97, "volume": 180075.0}, {"date": "2024-05-31", "close": 23.36, "volume": 270256.0}, {"date": "2024-06-03", "close": 23.27, "volume": 321340.0}, {"date": "2024-06-04", "close": 23.24, "volume": 377614.0}, {"date": "2024-06-05", "close": 22.8, "volume": 569645.0}, {"date": "2024-06-06", "close": 22.96, "volume": 233887.0}, {"date": "2024-06-07", "close": 22.62, "volume": 225172.0}, {"date": "2024-06-10", "close": 22.43, "volume": 250160.0}, {"date": "2024-06-11", "close": 22.58, "volume": 237332.0}, {"date": "2024-06-12", "close": 22.47, "volume": 262219.0}, {"date": "2024-06-13", "close": 22.11, "volume": 260406.0}, {"date": "2024-06-14", "close": 21.86, "volume": 222865.0}, {"date": "2024-06-17", "close": 21.77, "volume": 487243.0}, {"date": "2024-06-18", "close": 21.5, "volume": 374464.0}, {"date": "2024-06-20", "close": 21.98, "volume": 350720.0}, {"date": "2024-06-21", "close": 22.24, "volume": 1289722.0}, {"date": "2024-06-24", "close": 22.34, "volume": 278273.0}, {"date": "2024-06-25", "close": 22.06, "volume": 225138.0}, {"date": "2024-06-26", "close": 22.1, "volume": 225216.0}, {"date": "2024-06-27", "close": 21.98, "volume": 159909.0}, {"date": "2024-06-28", "close": 21.85, "volume": 598936.0}, {"date": "2024-07-01", "close": 21.72, "volume": 374472.0}, {"date": "2024-07-02", "close": 22.11, "volume": 340113.0}, {"date": "2024-07-03", "close": 21.78, "volume": 112265.0}, {"date": "2024-07-05", "close": 21.41, "volume": 271540.0}, {"date": "2024-07-08", "close": 21.32, "volume": 231274.0}, {"date": "2024-07-09", "close": 21.25, "volume": 216445.0}, {"date": "2024-07-10", "close": 21.43, "volume": 206758.0}, {"date": "2024-07-11", "close": 22.03, "volume": 259186.0}, {"date": "2024-07-12", "close": 22.21, "volume": 213837.0}, {"date": "2024-07-15", "close": 22.07, "volume": 229536.0}, {"date": "2024-07-16", "close": 22.38, "volume": 334531.0}, {"date": "2024-07-17", "close": 23.58, "volume": 389236.0}, {"date": "2024-07-18", "close": 23.78, "volume": 406699.0}, {"date": "2024-07-19", "close": 23.46, "volume": 188034.0}, {"date": "2024-07-22", "close": 23.63, "volume": 202342.0}, {"date": "2024-07-23", "close": 23.64, "volume": 196195.0}, {"date": "2024-07-24", "close": 23.55, "volume": 165504.0}, {"date": "2024-07-25", "close": 23.88, "volume": 155235.0}, {"date": "2024-07-26", "close": 24.36, "volume": 221999.0}, {"date": "2024-07-29", "close": 24.41, "volume": 243549.0}, {"date": "2024-07-30", "close": 24.72, "volume": 256207.0}, {"date": "2024-07-31", "close": 25.05, "volume": 221822.0}, {"date": "2024-08-01", "close": 24.61, "volume": 278428.0}, {"date": "2024-08-02", "close": 27.27, "volume": 605861.0}, {"date": "2024-08-05", "close": 26.76, "volume": 551277.0}, {"date": "2024-08-06", "close": 26.86, "volume": 496969.0}, {"date": "2024-08-07", "close": 27.67, "volume": 289237.0}, {"date": "2024-08-08", "close": 27.15, "volume": 319446.0}, {"date": "2024-08-09", "close": 27.02, "volume": 345543.0}, {"date": "2024-08-12", "close": 26.74, "volume": 215395.0}, {"date": "2024-08-13", "close": 27.13, "volume": 366029.0}, {"date": "2024-08-14", "close": 27.56, "volume": 251752.0}, {"date": "2024-08-15", "close": 27.45, "volume": 241202.0}, {"date": "2024-08-16", "close": 27.57, "volume": 240576.0}, {"date": "2024-08-19", "close": 27.85, "volume": 273893.0}, {"date": "2024-08-20", "close": 27.8, "volume": 206684.0}, {"date": "2024-08-21", "close": 27.72, "volume": 238225.0}, {"date": "2024-08-22", "close": 28.02, "volume": 197863.0}, {"date": "2024-08-23", "close": 28.42, "volume": 237624.0}, {"date": "2024-08-26", "close": 28.85, "volume": 402180.0}, {"date": "2024-08-27", "close": 29.06, "volume": 205052.0}, {"date": "2024-08-28", "close": 28.91, "volume": 213741.0}, {"date": "2024-08-29", "close": 28.99, "volume": 184011.0}, {"date": "2024-08-30", "close": 29.24, "volume": 343329.0}, {"date": "2024-09-03", "close": 29.65, "volume": 590751.0}, {"date": "2024-09-04", "close": 30.25, "volume": 533137.0}, {"date": "2024-09-05", "close": 29.83, "volume": 403206.0}, {"date": "2024-09-06", "close": 29.18, "volume": 327280.0}, {"date": "2024-09-09", "close": 28.51, "volume": 474756.0}, {"date": "2024-09-10", "close": 28.29, "volume": 296835.0}, {"date": "2024-09-11", "close": 28.07, "volume": 228162.0}, {"date": "2024-09-12", "close": 28.48, "volume": 231426.0}, {"date": "2024-09-13", "close": 28.82, "volume": 192176.0}, {"date": "2024-09-16", "close": 29.15, "volume": 306631.0}, {"date": "2024-09-17", "close": 29.45, "volume": 270035.0}, {"date": "2024-09-18", "close": 29.55, "volume": 193334.0}, {"date": "2024-09-19", "close": 29.47, "volume": 162649.0}, {"date": "2024-09-20", "close": 29.18, "volume": 985587.0}, {"date": "2024-09-23", "close": 29.38, "volume": 171194.0}, {"date": "2024-09-24", "close": 29.33, "volume": 232116.0}, {"date": "2024-09-25", "close": 28.96, "volume": 222651.0}, {"date": "2024-09-26", "close": 29.31, "volume": 236590.0}, {"date": "2024-09-27", "close": 29.27, "volume": 203844.0}, {"date": "2024-09-30", "close": 29.54, "volume": 282993.0}, {"date": "2024-10-01", "close": 29.74, "volume": 233651.0}, {"date": "2024-10-02", "close": 29.21, "volume": 187082.0}, {"date": "2024-10-03", "close": 28.6, "volume": 185026.0}, {"date": "2024-10-04", "close": 28.96, "volume": 163089.0}, {"date": "2024-10-07", "close": 28.9, "volume": 161705.0}, {"date": "2024-10-08", "close": 29.02, "volume": 128774.0}, {"date": "2024-10-09", "close": 28.89, "volume": 152788.0}, {"date": "2024-10-10", "close": 28.77, "volume": 177108.0}, {"date": "2024-10-11", "close": 28.88, "volume": 144227.0}, {"date": "2024-10-14", "close": 29.03, "volume": 112682.0}, {"date": "2024-10-15", "close": 29.2, "volume": 207306.0}, {"date": "2024-10-16", "close": 29.87, "volume": 195124.0}, {"date": "2024-10-17", "close": 30.05, "volume": 203350.0}, {"date": "2024-10-18", "close": 29.53, "volume": 326365.0}, {"date": "2024-10-21", "close": 28.98, "volume": 222742.0}, {"date": "2024-10-22", "close": 28.86, "volume": 125757.0}, {"date": "2024-10-23", "close": 28.97, "volume": 121314.0}, {"date": "2024-10-24", "close": 28.95, "volume": 128388.0}, {"date": "2024-10-25", "close": 28.73, "volume": 133787.0}, {"date": "2024-10-28", "close": 29.26, "volume": 174001.0}, {"date": "2024-10-29", "close": 29.1, "volume": 167096.0}, {"date": "2024-10-30", "close": 29.09, "volume": 195022.0}, {"date": "2024-10-31", "close": 32.11, "volume": 560076.0}, {"date": "2024-11-01", "close": 31.66, "volume": 298091.0}, {"date": "2024-11-04", "close": 33.03, "volume": 294654.0}, {"date": "2024-11-05", "close": 33.32, "volume": 290100.0}, {"date": "2024-11-06", "close": 34.08, "volume": 348994.0}, {"date": "2024-11-07", "close": 33.83, "volume": 313668.0}, {"date": "2024-11-08", "close": 34.26, "volume": 315954.0}, {"date": "2024-11-11", "close": 34.52, "volume": 346873.0}, {"date": "2024-11-12", "close": 34.4, "volume": 342942.0}, {"date": "2024-11-13", "close": 33.72, "volume": 313663.0}, {"date": "2024-11-14", "close": 33.45, "volume": 304409.0}, {"date": "2024-11-15", "close": 33.78, "volume": 389286.0}, {"date": "2024-11-18", "close": 33.82, "volume": 264814.0}, {"date": "2024-11-19", "close": 33.78, "volume": 158863.0}, {"date": "2024-11-20", "close": 33.86, "volume": 156755.0}, {"date": "2024-11-21", "close": 33.6, "volume": 198899.0}, {"date": "2024-11-22", "close": 33.8, "volume": 207794.0}, {"date": "2024-11-25", "close": 33.57, "volume": 279914.0}, {"date": "2024-11-26", "close": 33.98, "volume": 277519.0}, {"date": "2024-11-27", "close": 33.97, "volume": 207157.0}, {"date": "2024-11-29", "close": 33.75, "volume": 166136.0}, {"date": "2024-12-02", "close": 34.92, "volume": 744443.0}, {"date": "2024-12-03", "close": 34.44, "volume": 330477.0}, {"date": "2024-12-04", "close": 34.28, "volume": 261018.0}, {"date": "2024-12-05", "close": 34.07, "volume": 272425.0}, {"date": "2024-12-06", "close": 33.55, "volume": 187750.0}, {"date": "2024-12-09", "close": 33.42, "volume": 231048.0}, {"date": "2024-12-10", "close": 33.67, "volume": 223336.0}, {"date": "2024-12-11", "close": 33.95, "volume": 240641.0}, {"date": "2024-12-12", "close": 33.95, "volume": 173207.0}, {"date": "2024-12-13", "close": 33.99, "volume": 159784.0}, {"date": "2024-12-16", "close": 34.06, "volume": 289758.0}, {"date": "2024-12-17", "close": 33.88, "volume": 287833.0}, {"date": "2024-12-18", "close": 33.32, "volume": 304887.0}, {"date": "2024-12-19", "close": 33.03, "volume": 425506.0}, {"date": "2024-12-20", "close": 33.32, "volume": 2532441.0}, {"date": "2024-12-23", "close": 33.38, "volume": 306072.0}, {"date": "2024-12-24", "close": 33.35, "volume": 140328.0}, {"date": "2024-12-26", "close": 33.73, "volume": 349163.0}, {"date": "2024-12-27", "close": 33.08, "volume": 274259.0}, {"date": "2024-12-30", "close": 33.22, "volume": 268225.0}, {"date": "2024-12-31", "close": 33.21, "volume": 234116.0}, {"date": "2025-01-02", "close": 32.92, "volume": 166946.0}, {"date": "2025-01-03", "close": 32.84, "volume": 208613.0}, {"date": "2025-01-06", "close": 31.34, "volume": 291143.0}, {"date": "2025-01-07", "close": 31.08, "volume": 358090.0}, {"date": "2025-01-08", "close": 31.11, "volume": 265067.0}, {"date": "2025-01-10", "close": 30.52, "volume": 250808.0}, {"date": "2025-01-13", "close": 31.09, "volume": 254164.0}, {"date": "2025-01-14", "close": 31.53, "volume": 194763.0}, {"date": "2025-01-15", "close": 31.44, "volume": 209701.0}, {"date": "2025-01-16", "close": 31.57, "volume": 187181.0}, {"date": "2025-01-17", "close": 31.68, "volume": 195354.0}, {"date": "2025-01-21", "close": 31.69, "volume": 279208.0}, {"date": "2025-01-22", "close": 30.7, "volume": 315972.0}, {"date": "2025-01-23", "close": 31.1, "volume": 206958.0}, {"date": "2025-01-24", "close": 31.34, "volume": 233229.0}, {"date": "2025-01-27", "close": 31.69, "volume": 312741.0}, {"date": "2025-01-28", "close": 31.54, "volume": 226849.0}, {"date": "2025-01-29", "close": 31.43, "volume": 156021.0}, {"date": "2025-01-30", "close": 31.08, "volume": 262153.0}, {"date": "2025-01-31", "close": 30.49, "volume": 529184.0}, {"date": "2025-02-03", "close": 30.91, "volume": 414926.0}, {"date": "2025-02-04", "close": 30.75, "volume": 315228.0}, {"date": "2025-02-05", "close": 31.0, "volume": 313014.0}, {"date": "2025-02-06", "close": 31.24, "volume": 231677.0}, {"date": "2025-02-07", "close": 30.87, "volume": 259631.0}, {"date": "2025-02-10", "close": 30.58, "volume": 237663.0}, {"date": "2025-02-11", "close": 30.85, "volume": 344305.0}, {"date": "2025-02-12", "close": 30.61, "volume": 305826.0}, {"date": "2025-02-13", "close": 30.78, "volume": 302595.0}, {"date": "2025-02-14", "close": 30.21, "volume": 198562.0}, {"date": "2025-02-18", "close": 30.19, "volume": 403193.0}, {"date": "2025-02-19", "close": 30.47, "volume": 313641.0}, {"date": "2025-02-20", "close": 30.61, "volume": 263941.0}, {"date": "2025-02-21", "close": 30.88, "volume": 520664.0}, {"date": "2025-02-24", "close": 29.95, "volume": 646798.0}, {"date": "2025-02-25", "close": 30.19, "volume": 523945.0}, {"date": "2025-02-26", "close": 29.95, "volume": 444830.0}, {"date": "2025-02-27", "close": 30.14, "volume": 352535.0}, {"date": "2025-02-28", "close": 30.49, "volume": 612628.0}, {"date": "2025-03-03", "close": 30.27, "volume": 1059331.0}, {"date": "2025-03-04", "close": 29.96, "volume": 388366.0}, {"date": "2025-03-05", "close": 29.99, "volume": 466120.0}, {"date": "2025-03-06", "close": 30.51, "volume": 333594.0}, {"date": "2025-03-07", "close": 31.27, "volume": 426930.0}, {"date": "2025-03-10", "close": 30.68, "volume": 408298.0}, {"date": "2025-03-11", "close": 29.98, "volume": 359462.0}, {"date": "2025-03-12", "close": 30.07, "volume": 622002.0}, {"date": "2025-03-13", "close": 30.11, "volume": 344234.0}, {"date": "2025-03-14", "close": 30.05, "volume": 321650.0}, {"date": "2025-03-17", "close": 30.28, "volume": 319652.0}, {"date": "2025-03-18", "close": 29.9, "volume": 327790.0}, {"date": "2025-03-19", "close": 30.2, "volume": 326196.0}, {"date": "2025-03-20", "close": 29.93, "volume": 293954.0}, {"date": "2025-03-21", "close": 29.65, "volume": 1771146.0}, {"date": "2025-03-24", "close": 29.23, "volume": 599981.0}, {"date": "2025-03-25", "close": 29.2, "volume": 366585.0}, {"date": "2025-03-26", "close": 29.58, "volume": 278802.0}, {"date": "2025-03-27", "close": 30.45, "volume": 508465.0}, {"date": "2025-03-28", "close": 30.39, "volume": 327608.0}, {"date": "2025-03-31", "close": 30.83, "volume": 389790.0}, {"date": "2025-04-01", "close": 31.07, "volume": 299807.0}, {"date": "2025-04-02", "close": 31.37, "volume": 559988.0}, {"date": "2025-04-03", "close": 31.39, "volume": 283365.0}, {"date": "2025-04-04", "close": 30.55, "volume": 478093.0}, {"date": "2025-04-07", "close": 29.92, "volume": 448445.0}, {"date": "2025-04-08", "close": 29.61, "volume": 337305.0}, {"date": "2025-04-09", "close": 30.57, "volume": 488936.0}, {"date": "2025-04-10", "close": 30.41, "volume": 337698.0}, {"date": "2025-04-11", "close": 30.96, "volume": 237497.0}, {"date": "2025-04-14", "close": 31.48, "volume": 258100.0}, {"date": "2025-04-15", "close": 31.33, "volume": 275180.0}, {"date": "2025-04-16", "close": 31.78, "volume": 524027.0}, {"date": "2025-04-17", "close": 32.42, "volume": 630979.0}, {"date": "2025-04-21", "close": 33.31, "volume": 491091.0}, {"date": "2025-04-22", "close": 33.78, "volume": 538666.0}, {"date": "2025-04-23", "close": 34.28, "volume": 499063.0}, {"date": "2025-04-24", "close": 34.68, "volume": 482326.0}, {"date": "2025-04-25", "close": 34.43, "volume": 343289.0}, {"date": "2025-04-28", "close": 34.49, "volume": 495305.0}, {"date": "2025-04-29", "close": 34.77, "volume": 412649.0}, {"date": "2025-04-30", "close": 34.01, "volume": 600715.0}, {"date": "2025-05-01", "close": 33.62, "volume": 389840.0}, {"date": "2025-05-02", "close": 33.4, "volume": 408463.0}, {"date": "2025-05-05", "close": 33.41, "volume": 272924.0}, {"date": "2025-05-06", "close": 33.35, "volume": 361274.0}, {"date": "2025-05-07", "close": 33.01, "volume": 473935.0}, {"date": "2025-05-08", "close": 33.06, "volume": 394754.0}, {"date": "2025-05-09", "close": 32.9, "volume": 290362.0}, {"date": "2025-05-12", "close": 32.76, "volume": 385025.0}, {"date": "2025-05-13", "close": 32.77, "volume": 267219.0}, {"date": "2025-05-14", "close": 31.69, "volume": 407767.0}, {"date": "2025-05-15", "close": 32.67, "volume": 269745.0}, {"date": "2025-05-16", "close": 33.43, "volume": 387922.0}, {"date": "2025-05-19", "close": 33.8, "volume": 416369.0}, {"date": "2025-05-20", "close": 34.01, "volume": 404316.0}, {"date": "2025-05-21", "close": 33.71, "volume": 381959.0}, {"date": "2025-05-22", "close": 33.82, "volume": 343290.0}, {"date": "2025-05-23", "close": 34.43, "volume": 322397.0}, {"date": "2025-05-27", "close": 34.69, "volume": 452916.0}, {"date": "2025-05-28", "close": 34.48, "volume": 344593.0}, {"date": "2025-05-29", "close": 34.78, "volume": 326260.0}, {"date": "2025-05-30", "close": 35.32, "volume": 444729.0}, {"date": "2025-06-02", "close": 35.29, "volume": 452839.0}, {"date": "2025-06-03", "close": 35.02, "volume": 574657.0}, {"date": "2025-06-04", "close": 33.13, "volume": 544975.0}, {"date": "2025-06-05", "close": 32.77, "volume": 384790.0}, {"date": "2025-06-06", "close": 32.45, "volume": 408026.0}, {"date": "2025-06-09", "close": 32.76, "volume": 291334.0}, {"date": "2025-06-10", "close": 32.29, "volume": 289807.0}, {"date": "2025-06-11", "close": 32.6, "volume": 417521.0}, {"date": "2025-06-12", "close": 33.12, "volume": 393287.0}, {"date": "2025-06-13", "close": 32.82, "volume": 362062.0}, {"date": "2025-06-16", "close": 32.51, "volume": 299822.0}, {"date": "2025-06-17", "close": 33.1, "volume": 312915.0}, {"date": "2025-06-18", "close": 33.36, "volume": 393345.0}, {"date": "2025-06-20", "close": 33.03, "volume": 1113735.0}, {"date": "2025-06-23", "close": 33.08, "volume": 284545.0}, {"date": "2025-06-24", "close": 32.72, "volume": 293072.0}, {"date": "2025-06-25", "close": 31.76, "volume": 267686.0}, {"date": "2025-06-26", "close": 32.23, "volume": 192693.0}, {"date": "2025-06-27", "close": 32.06, "volume": 444116.0}, {"date": "2025-06-30", "close": 32.42, "volume": 282452.0}, {"date": "2025-07-01", "close": 33.27, "volume": 454084.0}, {"date": "2025-07-02", "close": 33.24, "volume": 561273.0}, {"date": "2025-07-03", "close": 33.13, "volume": 142850.0}, {"date": "2025-07-07", "close": 32.8, "volume": 249214.0}, {"date": "2025-07-08", "close": 33.01, "volume": 316469.0}, {"date": "2025-07-09", "close": 33.13, "volume": 238850.0}, {"date": "2025-07-10", "close": 33.53, "volume": 303425.0}, {"date": "2025-07-11", "close": 33.79, "volume": 204076.0}, {"date": "2025-07-14", "close": 33.72, "volume": 219004.0}, {"date": "2025-07-15", "close": 33.17, "volume": 295786.0}, {"date": "2025-07-16", "close": 33.49, "volume": 260367.0}, {"date": "2025-07-17", "close": 33.75, "volume": 263335.0}, {"date": "2025-07-18", "close": 33.8, "volume": 314166.0}, {"date": "2025-07-21", "close": 34.66, "volume": 414044.0}, {"date": "2025-07-22", "close": 35.44, "volume": 435315.0}, {"date": "2025-07-23", "close": 35.71, "volume": 350322.0}, {"date": "2025-07-24", "close": 35.26, "volume": 306905.0}, {"date": "2025-07-25", "close": 35.63, "volume": 234228.0}, {"date": "2025-07-28", "close": 35.63, "volume": 371789.0}, {"date": "2025-07-29", "close": 36.07, "volume": 358704.0}, {"date": "2025-07-30", "close": 39.43, "volume": 926419.0}, {"date": "2025-07-31", "close": 37.59, "volume": 536339.0}, {"date": "2025-08-01", "close": 37.29, "volume": 525673.0}, {"date": "2025-08-04", "close": 36.55, "volume": 446045.0}, {"date": "2025-08-05", "close": 35.8, "volume": 373702.0}, {"date": "2025-08-06", "close": 36.15, "volume": 361055.0}, {"date": "2025-08-07", "close": 36.06, "volume": 322709.0}, {"date": "2025-08-08", "close": 36.5, "volume": 237532.0}, {"date": "2025-08-11", "close": 36.35, "volume": 509012.0}, {"date": "2025-08-12", "close": 37.16, "volume": 299706.0}, {"date": "2025-08-13", "close": 36.87, "volume": 311087.0}, {"date": "2025-08-14", "close": 35.49, "volume": 315019.0}, {"date": "2025-08-15", "close": 35.57, "volume": 320925.0}, {"date": "2025-08-18", "close": 35.82, "volume": 236359.0}, {"date": "2025-08-19", "close": 36.6, "volume": 385569.0}, {"date": "2025-08-20", "close": 36.1, "volume": 444447.0}, {"date": "2025-08-21", "close": 35.8, "volume": 201978.0}, {"date": "2025-08-22", "close": 36.66, "volume": 256610.0}, {"date": "2025-08-25", "close": 36.74, "volume": 316763.0}, {"date": "2025-08-26", "close": 36.16, "volume": 369006.0}, {"date": "2025-08-27", "close": 36.53, "volume": 250508.0}, {"date": "2025-08-28", "close": 35.63, "volume": 295448.0}, {"date": "2025-08-29", "close": 36.28, "volume": 282860.0}, {"date": "2025-09-02", "close": 36.13, "volume": 211199.0}, {"date": "2025-09-03", "close": 36.12, "volume": 494560.0}, {"date": "2025-09-04", "close": 35.71, "volume": 227448.0}, {"date": "2025-09-05", "close": 35.9, "volume": 271120.0}, {"date": "2025-09-08", "close": 35.5, "volume": 308933.0}, {"date": "2025-09-09", "close": 35.16, "volume": 229628.0}, {"date": "2025-09-10", "close": 35.37, "volume": 361029.0}, {"date": "2025-09-11", "close": 35.8, "volume": 287281.0}, {"date": "2025-09-12", "close": 35.61, "volume": 239087.0}, {"date": "2025-09-15", "close": 35.42, "volume": 268254.0}, {"date": "2025-09-16", "close": 35.61, "volume": 265003.0}, {"date": "2025-09-17", "close": 35.69, "volume": 265920.0}, {"date": "2025-09-18", "close": 36.27, "volume": 424822.0}, {"date": "2025-09-19", "close": 35.69, "volume": 1085496.0}, {"date": "2025-09-22", "close": 35.79, "volume": 357528.0}, {"date": "2025-09-23", "close": 35.52, "volume": 301359.0}, {"date": "2025-09-24", "close": 34.81, "volume": 317897.0}, {"date": "2025-09-25", "close": 34.35, "volume": 232583.0}, {"date": "2025-09-26", "close": 35.03, "volume": 272618.0}, {"date": "2025-09-29", "close": 34.54, "volume": 404192.0}, {"date": "2025-09-30", "close": 34.72, "volume": 249941.0}, {"date": "2025-10-01", "close": 35.08, "volume": 204937.0}, {"date": "2025-10-02", "close": 34.82, "volume": 239735.0}, {"date": "2025-10-03", "close": 35.37, "volume": 325246.0}, {"date": "2025-10-06", "close": 34.18, "volume": 437403.0}, {"date": "2025-10-07", "close": 34.07, "volume": 207602.0}, {"date": "2025-10-08", "close": 33.54, "volume": 193735.0}, {"date": "2025-10-09", "close": 33.3, "volume": 274088.0}, {"date": "2025-10-10", "close": 33.4, "volume": 201854.0}, {"date": "2025-10-13", "close": 33.16, "volume": 180884.0}, {"date": "2025-10-14", "close": 33.55, "volume": 168337.0}, {"date": "2025-10-15", "close": 33.58, "volume": 182418.0}, {"date": "2025-10-16", "close": 33.08, "volume": 195199.0}, {"date": "2025-10-17", "close": 34.5, "volume": 303088.0}, {"date": "2025-10-20", "close": 35.46, "volume": 414280.0}, {"date": "2025-10-21", "close": 34.45, "volume": 454763.0}, {"date": "2025-10-22", "close": 34.85, "volume": 324326.0}, {"date": "2025-10-23", "close": 34.45, "volume": 202643.0}, {"date": "2025-10-24", "close": 34.37, "volume": 189226.0}, {"date": "2025-10-27", "close": 34.17, "volume": 202318.0}, {"date": "2025-10-28", "close": 34.36, "volume": 219608.0}, {"date": "2025-10-29", "close": 34.31, "volume": 502790.0}, {"date": "2025-10-30", "close": 34.98, "volume": 450903.0}, {"date": "2025-10-31", "close": 35.35, "volume": 524598.0}, {"date": "2025-11-03", "close": 35.94, "volume": 722362.0}, {"date": "2025-11-04", "close": 36.14, "volume": 470561.0}, {"date": "2025-11-05", "close": 36.42, "volume": 309159.0}, {"date": "2025-11-06", "close": 36.51, "volume": 357812.0}, {"date": "2025-11-07", "close": 37.29, "volume": 375411.0}, {"date": "2025-11-10", "close": 37.63, "volume": 279844.0}, {"date": "2025-11-11", "close": 37.46, "volume": 243739.0}, {"date": "2025-11-12", "close": 36.73, "volume": 204966.0}, {"date": "2025-11-13", "close": 35.94, "volume": 247825.0}, {"date": "2025-11-14", "close": 35.45, "volume": 253054.0}, {"date": "2025-11-17", "close": 34.91, "volume": 210271.0}, {"date": "2025-11-18", "close": 35.41, "volume": 262559.0}, {"date": "2025-11-19", "close": 34.5, "volume": 232223.0}, {"date": "2025-11-20", "close": 34.52, "volume": 287633.0}, {"date": "2025-11-21", "close": 35.03, "volume": 312098.0}, {"date": "2025-11-24", "close": 34.75, "volume": 281074.0}, {"date": "2025-11-25", "close": 35.51, "volume": 242352.0}, {"date": "2025-11-26", "close": 36.17, "volume": 410859.0}, {"date": "2025-11-28", "close": 36.14, "volume": 121469.0}, {"date": "2025-12-01", "close": 36.46, "volume": 245680.0}, {"date": "2025-12-02", "close": 36.82, "volume": 207638.0}, {"date": "2025-12-03", "close": 37.52, "volume": 230206.0}, {"date": "2025-12-04", "close": 36.94, "volume": 201083.0}, {"date": "2025-12-05", "close": 37.14, "volume": 195865.0}, {"date": "2025-12-08", "close": 36.65, "volume": 271860.0}, {"date": "2025-12-09", "close": 36.77, "volume": 231143.0}, {"date": "2025-12-10", "close": 36.55, "volume": 508163.0}, {"date": "2025-12-11", "close": 38.21, "volume": 333235.0}, {"date": "2025-12-12", "close": 38.11, "volume": 207191.0}, {"date": "2025-12-15", "close": 38.54, "volume": 375877.0}, {"date": "2025-12-16", "close": 38.01, "volume": 339095.0}, {"date": "2025-12-17", "close": 38.29, "volume": 284285.0}, {"date": "2025-12-18", "close": 38.65, "volume": 213412.0}, {"date": "2025-12-19", "close": 37.55, "volume": 754909.0}, {"date": "2025-12-22", "close": 36.07, "volume": 625928.0}, {"date": "2025-12-23", "close": 35.89, "volume": 278350.0}, {"date": "2025-12-24", "close": 35.97, "volume": 105199.0}, {"date": "2025-12-26", "close": 35.86, "volume": 206172.0}, {"date": "2025-12-29", "close": 35.78, "volume": 185722.0}, {"date": "2025-12-30", "close": 35.48, "volume": 157274.0}, {"date": "2025-12-31", "close": 35.63, "volume": 170743.0}, {"date": "2026-01-02", "close": 35.32, "volume": 298567.0}, {"date": "2026-01-05", "close": 34.76, "volume": 388268.0}, {"date": "2026-01-06", "close": 35.11, "volume": 374399.0}, {"date": "2026-01-07", "close": 34.73, "volume": 258768.0}, {"date": "2026-01-08", "close": 35.66, "volume": 268197.0}, {"date": "2026-01-09", "close": 36.01, "volume": 171687.0}, {"date": "2026-01-12", "close": 36.51, "volume": 282776.0}, {"date": "2026-01-13", "close": 36.58, "volume": 146301.0}, {"date": "2026-01-14", "close": 36.99, "volume": 183307.0}, {"date": "2026-01-15", "close": 38.43, "volume": 206863.0}, {"date": "2026-01-16", "close": 36.94, "volume": 287277.0}, {"date": "2026-01-20", "close": 37.3, "volume": 187283.0}, {"date": "2026-01-21", "close": 37.67, "volume": 162017.0}, {"date": "2026-01-22", "close": 38.24, "volume": 187838.0}, {"date": "2026-01-23", "close": 38.12, "volume": 203777.0}, {"date": "2026-01-26", "close": 38.57, "volume": 160357.0}, {"date": "2026-01-27", "close": 39.33, "volume": 186397.0}, {"date": "2026-01-28", "close": 39.01, "volume": 165452.0}, {"date": "2026-01-29", "close": 39.2, "volume": 187477.0}, {"date": "2026-01-30", "close": 39.66, "volume": 238440.0}, {"date": "2026-02-02", "close": 39.6, "volume": 179733.0}, {"date": "2026-02-03", "close": 39.21, "volume": 199008.0}, {"date": "2026-02-04", "close": 39.1, "volume": 240165.0}, {"date": "2026-02-05", "close": 39.52, "volume": 271525.0}, {"date": "2026-02-06", "close": 38.47, "volume": 271843.0}, {"date": "2026-02-09", "close": 38.26, "volume": 218232.0}, {"date": "2026-02-10", "close": 39.08, "volume": 206698.0}, {"date": "2026-02-11", "close": 39.92, "volume": 249739.0}, {"date": "2026-02-12", "close": 39.88, "volume": 158892.0}, {"date": "2026-02-13", "close": 40.45, "volume": 246546.0}, {"date": "2026-02-17", "close": 40.32, "volume": 291825.0}, {"date": "2026-02-18", "close": 42.55, "volume": 358146.0}, {"date": "2026-02-19", "close": 42.35, "volume": 251689.0}, {"date": "2026-02-20", "close": 41.45, "volume": 405758.0}, {"date": "2026-02-23", "close": 41.7, "volume": 304426.0}, {"date": "2026-02-24", "close": 42.49, "volume": 226754.0}, {"date": "2026-02-25", "close": 42.23, "volume": 199553.0}, {"date": "2026-02-26", "close": 42.09, "volume": 160610.0}, {"date": "2026-02-27", "close": 42.93, "volume": 348466.0}, {"date": "2026-03-02", "close": 43.02, "volume": 226135.0}, {"date": "2026-03-03", "close": 42.58, "volume": 256396.0}, {"date": "2026-03-04", "close": 42.66, "volume": 228914.0}, {"date": "2026-03-05", "close": 42.5, "volume": 241002.0}, {"date": "2026-03-06", "close": 42.6, "volume": 256121.0}, {"date": "2026-03-09", "close": 41.92, "volume": 232071.0}, {"date": "2026-03-10", "close": 41.64, "volume": 259428.0}, {"date": "2026-03-11", "close": 41.17, "volume": 190864.0}, {"date": "2026-03-12", "close": 41.97, "volume": 239007.0}, {"date": "2026-03-13", "close": 41.38, "volume": 218288.0}, {"date": "2026-03-16", "close": 41.14, "volume": 289304.0}, {"date": "2026-03-17", "close": 41.37, "volume": 213034.0}, {"date": "2026-03-18", "close": 40.87, "volume": 261061.0}, {"date": "2026-03-19", "close": 40.4, "volume": 315774.0}, {"date": "2026-03-20", "close": 39.83, "volume": 1124124.0}, {"date": "2026-03-23", "close": 41.97, "volume": 639232.0}, {"date": "2026-03-24", "close": 42.55, "volume": 230263.0}, {"date": "2026-03-25", "close": 42.48, "volume": 167675.0}, {"date": "2026-03-26", "close": 41.44, "volume": 265294.0}, {"date": "2026-03-27", "close": 41.91, "volume": 306241.0}, {"date": "2026-03-30", "close": 41.26, "volume": 403567.0}, {"date": "2026-03-31", "close": 40.26, "volume": 457554.0}, {"date": "2026-04-01", "close": 40.15, "volume": 335622.0}, {"date": "2026-04-02", "close": 41.25, "volume": 384167.0}, {"date": "2026-04-06", "close": 41.55, "volume": 206938.0}, {"date": "2026-04-07", "close": 42.19, "volume": 206358.0}, {"date": "2026-04-08", "close": 42.16, "volume": 361076.0}, {"date": "2026-04-09", "close": 42.74, "volume": 222277.0}, {"date": "2026-04-10", "close": 41.94, "volume": 185837.0}, {"date": "2026-04-13", "close": 42.0, "volume": 186214.0}, {"date": "2026-04-14", "close": 41.6, "volume": 170332.0}, {"date": "2026-04-15", "close": 40.92, "volume": 212311.0}, {"date": "2026-04-16", "close": 41.38, "volume": 302873.0}, {"date": "2026-04-17", "close": 42.01, "volume": 238460.0}, {"date": "2026-04-20", "close": 41.4, "volume": 209175.0}, {"date": "2026-04-21", "close": 40.9, "volume": 206070.0}, {"date": "2026-04-22", "close": 41.7, "volume": 182150.0}, {"date": "2026-04-23", "close": 42.3, "volume": 189430.0}, {"date": "2026-04-24", "close": 41.85, "volume": 256819.0}, {"date": "2026-04-27", "close": 41.81, "volume": 208702.0}, {"date": "2026-04-28", "close": 41.93, "volume": 211083.0}, {"date": "2026-04-29", "close": 41.49, "volume": 395315.0}, {"date": "2026-04-30", "close": 41.89, "volume": 176264.0}, {"date": "2026-05-01", "close": 41.34, "volume": 246917.0}, {"date": "2026-05-04", "close": 40.35, "volume": 308007.0}, {"date": "2026-05-05", "close": 37.76, "volume": 549524.0}, {"date": "2026-05-06", "close": 37.5, "volume": 497040.0}, {"date": "2026-05-07", "close": 37.55, "volume": 313512.0}, {"date": "2026-05-08", "close": 36.81, "volume": 348302.0}, {"date": "2026-05-11", "close": 35.52, "volume": 555118.0}, {"date": "2026-05-12", "close": 35.48, "volume": 445395.0}, {"date": "2026-05-13", "close": 35.53, "volume": 563294.0}, {"date": "2026-05-14", "close": 35.22, "volume": 596447.0}, {"date": "2026-05-15", "close": 32.49, "volume": 601017.0}, {"date": "2026-05-18", "close": 32.72, "volume": 400862.0}, {"date": "2026-05-19", "close": 32.39, "volume": 544198.0}, {"date": "2026-05-20", "close": 32.88, "volume": 331117.0}, {"date": "2026-05-21", "close": 33.01, "volume": 423337.0}, {"date": "2026-05-22", "close": 33.29, "volume": 404009.0}, {"date": "2026-05-26", "close": 32.76, "volume": 319236.0}, {"date": "2026-05-27", "close": 32.78, "volume": 455986.0}, {"date": "2026-05-28", "close": 33.59, "volume": 1685592.0}, {"date": "2026-05-29", "close": 32.14, "volume": 776265.0}, {"date": "2026-06-01", "close": 30.61, "volume": 493271.0}, {"date": "2026-06-02", "close": 30.11, "volume": 673449.0}, {"date": "2026-06-03", "close": 29.51, "volume": 576580.0}, {"date": "2026-06-04", "close": 29.37, "volume": 591846.0}, {"date": "2026-06-05", "close": 29.52, "volume": 497388.0}, {"date": "2026-06-08", "close": 28.24, "volume": 487466.0}, {"date": "2026-06-09", "close": 28.56, "volume": 712716.0}, {"date": "2026-06-10", "close": 29.08, "volume": 503611.0}, {"date": "2026-06-11", "close": 28.81, "volume": 571131.0}, {"date": "2026-06-12", "close": 29.14, "volume": 331796.0}, {"date": "2026-06-15", "close": 28.79, "volume": 311509.0}, {"date": "2026-06-16", "close": 28.9, "volume": 463954.0}, {"date": "2026-06-17", "close": 27.76, "volume": 843051.0}, {"date": "2026-06-18", "close": 27.44, "volume": 1185984.0}, {"date": "2026-06-22", "close": 26.9, "volume": 835408.0}, {"date": "2026-06-23", "close": 27.86, "volume": 1541186.0}, {"date": "2026-06-24", "close": 28.85, "volume": 770218.0}, {"date": "2026-06-25", "close": 28.38, "volume": 414445.0}, {"date": "2026-06-26", "close": 29.22, "volume": 800128.0}, {"date": "2026-06-29", "close": 28.59, "volume": 354803.0}, {"date": "2026-06-30", "close": 27.91, "volume": 457840.0}, {"date": "2026-07-01", "close": 27.63, "volume": 472021.0}, {"date": "2026-07-02", "close": 28.22, "volume": 339829.0}, {"date": "2026-07-06", "close": 27.98, "volume": 476995.0}, {"date": "2026-07-07", "close": 29.0, "volume": 371488.0}, {"date": "2026-07-08", "close": 28.33, "volume": 477877.0}, {"date": "2026-07-09", "close": 27.74, "volume": 374705.0}, {"date": "2026-07-10", "close": 28.3, "volume": 294291.0}, {"date": "2026-07-13", "close": 28.23, "volume": 353475.0}, {"date": "2026-07-14", "close": 27.99, "volume": 303089.0}, {"date": "2026-07-15", "close": 28.67, "volume": 402640.0}, {"date": "2026-07-16", "close": 29.35, "volume": 387843.0}, {"date": "2026-07-17", "close": 29.33, "volume": 291695.0}, {"date": "2026-07-20", "close": 28.94, "volume": 349740.0}, {"date": "2026-07-21", "close": 28.32, "volume": 348128.0}, {"date": "2026-07-22", "close": 28.73, "volume": 277608.0}, {"date": "2026-07-23", "close": 28.34, "volume": 394200.0}, {"date": "2026-07-24", "close": 28.31, "volume": 249851.0}], "refreshing": true}