{"ticker": "FC", "overview": {"cik": "886206", "ticker": "FC", "name": "FRANKLIN COVEY CO", "industry": "Services-Management Services", "country": "United States", "sic": "8741", "announcements": [{"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001193125-26-386671", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382325", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382323", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382319", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382280", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378449", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001815572-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000912282-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-07", "title": "Quarterly report", "accession": "0001193125-26-297572", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292604", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274239", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0000886206-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001815572-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000069", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-08", "title": "Quarterly report", "accession": "0001193125-26-147784", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0000886206-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-137952", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001388", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001193125-26-114033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0000886206-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "Insider transaction", "accession": "0000886206-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "Insider transaction", "accession": "0000886206-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "Insider transaction", "accession": "0000886206-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FC", "has_prices": true, "as_of": "2026-07-24", "last": 20.6, "prev_close": 20.87, "change": -0.2699999999999996, "change_pct": -0.012937230474365097, "session_volume": 45797.0, "vwap_5": 20.95174313256505, "vwap_20": 22.394231772754562, "vwap_60": 22.692256510024706, "vwap_250": 18.746268361221908, "high_52w": 25.55, "low_52w": 11.54, "avg_volume_20": 136902.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-426798", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Jessica Betjemann", "who_key": "Betjemann Jessica", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5151.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "CFO files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878428/000119312526426798/0001193125-26-426798-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22538}, {"id": "0001193125-26-426791", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Colleen D. Dom", "who_key": "Dom Colleen D", "role": "EVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4020.7999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587704/000119312526426791/0001193125-26-426791-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22538}, {"id": "0001193125-26-426784", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Anthony Derek Hatch", "who_key": "Hatch Anthony Derek", "role": "CAO, Controller and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2261.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068362/000119312526426784/0001193125-26-426784-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22538}, {"id": "0001193125-26-426772", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Holly Procter", "who_key": "Procter Holly", "role": "President Enterprise Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2333.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "President files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083098/000119312526426772/0001193125-26-426772-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22538}, {"id": "0001193125-26-426766", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Paul S. Walker", "who_key": "Walker Paul S", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 26045.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "CEO files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653286/000119312526426766/0001193125-26-426766-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22538}, {"id": "0001193125-26-426757", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Michael Sean Merrill Covey", "who_key": "Covey Michael Sean Merrill", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5618.349999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "C-suite exec files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446558/000119312526426757/0001193125-26-426757-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22538}, {"id": "0001193125-26-382325", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Michael Sean Merrill Covey", "who_key": "Covey Michael Sean Merrill", "role": "President Education Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11986.150000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "President files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446558/000119312526382325/0001193125-26-382325-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88778}, {"id": "0001193125-26-382323", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Anthony Derek Hatch", "who_key": "Hatch Anthony Derek", "role": "CAO, Controller and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6227.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068362/000119312526382323/0001193125-26-382323-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88778}, {"id": "0001193125-26-382319", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Colleen D. Dom", "who_key": "Dom Colleen D", "role": "EVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10887.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587704/000119312526382319/0001193125-26-382319-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88778}, {"id": "0001193125-26-382280", "src": "INSIDERS", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Paul S. Walker", "who_key": "Walker Paul S", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 88400.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "CEO files routine paperwork on FC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653286/000119312526382280/0001193125-26-382280-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88778}, {"id": "13DG-0000906304-26-000147", "src": "13DG", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Franklin Covey Co", "who_key": "FRANKLIN COVEY CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "FRANKLIN COVEY CO moves to a 7.82% passive stake in FC", "source_url": "https://www.sec.gov/Archives/edgar/data/886206/0000906304-26-000147-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001815572-26-000002", "src": "13DG", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC takes a 5.3% passive stake in FC", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0000906304-26-000069", "src": "13DG", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Franklin Covey Co", "who_key": "FRANKLIN COVEY CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "FRANKLIN COVEY CO crosses 5% of FC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886206/0000906304-26-000069-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280298}, {"id": "13DG-0001815572-26-000007", "src": "13DG", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 3.1% passive stake in FC", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-03-23", "mins": 323498}], "recent_buys": [], "institutional": [{"id": "13DG-0001815572-26-000007", "src": "13DG", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 3.1% passive stake in FC", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-03-23", "mins": 323498}, {"id": "13DG-0000906304-26-000147", "src": "13DG", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Franklin Covey Co", "who_key": "FRANKLIN COVEY CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "FRANKLIN COVEY CO moves to a 7.82% passive stake in FC", "source_url": "https://www.sec.gov/Archives/edgar/data/886206/0000906304-26-000147-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001815572-26-000002", "src": "13DG", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC takes a 5.3% passive stake in FC", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0000906304-26-000069", "src": "13DG", "ticker": "FC", "cik": "886206", "company": "FRANKLIN COVEY CO", "company_raw": "FRANKLIN COVEY CO", "who": "Franklin Covey Co", "who_key": "FRANKLIN COVEY CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "FRANKLIN COVEY CO crosses 5% of FC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886206/0000906304-26-000069-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280298}], "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": "Franklin Covey Company Common Stock", "new_value": "FRANKLIN COVEY CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000886206", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000886206", "applied": 1, "detected_at": "2026-10-24T10:54:42.615707"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001193125-26-386671", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382325", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382323", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382319", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382280", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378449", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001815572-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000912282-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-07", "title": "Quarterly report", "accession": "0001193125-26-297572", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292604", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274239", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0000886206-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001815572-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000069", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-08", "title": "Quarterly report", "accession": "0001193125-26-147784", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0000886206-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-137952", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001388", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001193125-26-114033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0000886206-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "Insider transaction", "accession": "0000886206-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "Insider transaction", "accession": "0000886206-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "Insider transaction", "accession": "0000886206-26-000011", "price_sensitive": false}], "performance": {"ticker": "FC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 36.94, "volume": 56248.0}, {"date": "2021-07-28", "close": 36.86, "volume": 69842.0}, {"date": "2021-07-29", "close": 36.7, "volume": 48526.0}, {"date": "2021-07-30", "close": 36.59, "volume": 41598.0}, {"date": "2021-08-02", "close": 37.05, "volume": 85429.0}, {"date": "2021-08-03", "close": 37.76, "volume": 55628.0}, {"date": "2021-08-04", "close": 37.17, "volume": 59582.0}, {"date": "2021-08-05", "close": 37.86, "volume": 62053.0}, {"date": "2021-08-06", "close": 36.81, "volume": 30698.0}, {"date": "2021-08-09", "close": 35.64, "volume": 27448.0}, {"date": "2021-08-10", "close": 36.17, "volume": 36323.0}, {"date": "2021-08-11", "close": 36.31, "volume": 16935.0}, {"date": "2021-08-12", "close": 36.3, "volume": 95437.0}, {"date": "2021-08-13", "close": 36.44, "volume": 24969.0}, {"date": "2021-08-16", "close": 36.52, "volume": 57479.0}, {"date": "2021-08-17", "close": 36.75, "volume": 66175.0}, {"date": "2021-08-18", "close": 36.75, "volume": 54949.0}, {"date": "2021-08-19", "close": 37.02, "volume": 62560.0}, {"date": "2021-08-20", "close": 37.52, "volume": 75721.0}, {"date": "2021-08-23", "close": 38.74, "volume": 41612.0}, {"date": "2021-08-24", "close": 38.39, "volume": 22361.0}, {"date": "2021-08-25", "close": 40.15, "volume": 135839.0}, {"date": "2021-08-26", "close": 40.22, "volume": 62196.0}, {"date": "2021-08-27", "close": 41.78, "volume": 99629.0}, {"date": "2021-08-30", "close": 43.02, "volume": 104011.0}, {"date": "2021-08-31", "close": 43.47, "volume": 84759.0}, {"date": "2021-09-01", "close": 42.84, "volume": 102517.0}, {"date": "2021-09-02", "close": 41.78, "volume": 57659.0}, {"date": "2021-09-03", "close": 41.66, "volume": 58581.0}, {"date": "2021-09-07", "close": 41.53, "volume": 43135.0}, {"date": "2021-09-08", "close": 41.48, "volume": 25516.0}, {"date": "2021-09-09", "close": 42.14, "volume": 41209.0}, {"date": "2021-09-10", "close": 41.69, "volume": 27188.0}, {"date": "2021-09-13", "close": 41.01, "volume": 45694.0}, {"date": "2021-09-14", "close": 40.25, "volume": 49098.0}, {"date": "2021-09-15", "close": 41.13, "volume": 36951.0}, {"date": "2021-09-16", "close": 41.61, "volume": 31373.0}, {"date": "2021-09-17", "close": 40.6, "volume": 153898.0}, {"date": "2021-09-20", "close": 39.92, "volume": 103130.0}, {"date": "2021-09-21", "close": 40.0, "volume": 82526.0}, {"date": "2021-09-22", "close": 40.5, "volume": 32124.0}, {"date": "2021-09-23", "close": 40.96, "volume": 40683.0}, {"date": "2021-09-24", "close": 40.67, "volume": 22831.0}, {"date": "2021-09-27", "close": 40.94, "volume": 77367.0}, {"date": "2021-09-28", "close": 40.98, "volume": 62915.0}, {"date": "2021-09-29", "close": 40.97, "volume": 62650.0}, {"date": "2021-09-30", "close": 40.79, "volume": 71641.0}, {"date": "2021-10-01", "close": 40.99, "volume": 59405.0}, {"date": "2021-10-04", "close": 40.9, "volume": 44726.0}, {"date": "2021-10-05", "close": 42.08, "volume": 61932.0}, {"date": "2021-10-06", "close": 42.05, "volume": 84185.0}, {"date": "2021-10-07", "close": 42.86, "volume": 60629.0}, {"date": "2021-10-08", "close": 42.97, "volume": 35019.0}, {"date": "2021-10-11", "close": 41.2, "volume": 35198.0}, {"date": "2021-10-12", "close": 41.42, "volume": 41887.0}, {"date": "2021-10-13", "close": 41.59, "volume": 31106.0}, {"date": "2021-10-14", "close": 41.66, "volume": 34976.0}, {"date": "2021-10-15", "close": 41.61, "volume": 40092.0}, {"date": "2021-10-18", "close": 41.56, "volume": 45175.0}, {"date": "2021-10-19", "close": 41.1, "volume": 40579.0}, {"date": "2021-10-20", "close": 41.6, "volume": 42914.0}, {"date": "2021-10-21", "close": 41.56, "volume": 31348.0}, {"date": "2021-10-22", "close": 41.76, "volume": 56227.0}, {"date": "2021-10-25", "close": 42.13, "volume": 25201.0}, {"date": "2021-10-26", "close": 42.07, "volume": 30173.0}, {"date": "2021-10-27", "close": 41.57, "volume": 40644.0}, {"date": "2021-10-28", "close": 41.97, "volume": 12768.0}, {"date": "2021-10-29", "close": 42.25, "volume": 38212.0}, {"date": "2021-11-01", "close": 42.39, "volume": 54866.0}, {"date": "2021-11-02", "close": 43.31, "volume": 42383.0}, {"date": "2021-11-03", "close": 43.65, "volume": 41753.0}, {"date": "2021-11-04", "close": 43.93, "volume": 70238.0}, {"date": "2021-11-05", "close": 45.16, "volume": 90134.0}, {"date": "2021-11-08", "close": 44.41, "volume": 44271.0}, {"date": "2021-11-09", "close": 45.78, "volume": 72244.0}, {"date": "2021-11-10", "close": 46.9, "volume": 182624.0}, {"date": "2021-11-11", "close": 49.89, "volume": 152369.0}, {"date": "2021-11-12", "close": 50.32, "volume": 85350.0}, {"date": "2021-11-15", "close": 49.19, "volume": 60202.0}, {"date": "2021-11-16", "close": 49.11, "volume": 45128.0}, {"date": "2021-11-17", "close": 48.56, "volume": 34459.0}, {"date": "2021-11-18", "close": 48.17, "volume": 50710.0}, {"date": "2021-11-19", "close": 47.9, "volume": 24149.0}, {"date": "2021-11-22", "close": 46.78, "volume": 59738.0}, {"date": "2021-11-23", "close": 46.89, "volume": 43002.0}, {"date": "2021-11-24", "close": 46.91, "volume": 24351.0}, {"date": "2021-11-26", "close": 45.15, "volume": 50826.0}, {"date": "2021-11-29", "close": 44.5, "volume": 53246.0}, {"date": "2021-11-30", "close": 43.98, "volume": 83330.0}, {"date": "2021-12-01", "close": 43.53, "volume": 78293.0}, {"date": "2021-12-02", "close": 44.98, "volume": 39153.0}, {"date": "2021-12-03", "close": 43.9, "volume": 50766.0}, {"date": "2021-12-06", "close": 44.88, "volume": 48415.0}, {"date": "2021-12-07", "close": 46.68, "volume": 63682.0}, {"date": "2021-12-08", "close": 47.48, "volume": 53220.0}, {"date": "2021-12-09", "close": 45.68, "volume": 51056.0}, {"date": "2021-12-10", "close": 44.75, "volume": 29058.0}, {"date": "2021-12-13", "close": 44.3, "volume": 62466.0}, {"date": "2021-12-14", "close": 43.51, "volume": 57028.0}, {"date": "2021-12-15", "close": 44.21, "volume": 50833.0}, {"date": "2021-12-16", "close": 43.14, "volume": 48194.0}, {"date": "2021-12-17", "close": 43.12, "volume": 70427.0}, {"date": "2021-12-20", "close": 42.65, "volume": 65234.0}, {"date": "2021-12-21", "close": 44.38, "volume": 24029.0}, {"date": "2021-12-22", "close": 45.11, "volume": 22142.0}, {"date": "2021-12-23", "close": 45.64, "volume": 41066.0}, {"date": "2021-12-27", "close": 46.19, "volume": 20071.0}, {"date": "2021-12-28", "close": 46.5, "volume": 23683.0}, {"date": "2021-12-29", "close": 45.74, "volume": 45623.0}, {"date": "2021-12-30", "close": 45.7, "volume": 28981.0}, {"date": "2021-12-31", "close": 46.36, "volume": 14869.0}, {"date": "2022-01-03", "close": 47.32, "volume": 54347.0}, {"date": "2022-01-04", "close": 48.18, "volume": 58066.0}, {"date": "2022-01-05", "close": 45.7, "volume": 56358.0}, {"date": "2022-01-06", "close": 45.74, "volume": 83727.0}, {"date": "2022-01-07", "close": 50.66, "volume": 149857.0}, {"date": "2022-01-10", "close": 51.25, "volume": 109633.0}, {"date": "2022-01-11", "close": 51.21, "volume": 83293.0}, {"date": "2022-01-12", "close": 49.96, "volume": 55644.0}, {"date": "2022-01-13", "close": 50.99, "volume": 68565.0}, {"date": "2022-01-14", "close": 49.78, "volume": 31953.0}, {"date": "2022-01-18", "close": 48.01, "volume": 65960.0}, {"date": "2022-01-19", "close": 47.83, "volume": 49542.0}, {"date": "2022-01-20", "close": 46.38, "volume": 36661.0}, {"date": "2022-01-21", "close": 45.33, "volume": 42783.0}, {"date": "2022-01-24", "close": 46.14, "volume": 55985.0}, {"date": "2022-01-25", "close": 45.06, "volume": 39257.0}, {"date": "2022-01-26", "close": 44.61, "volume": 47708.0}, {"date": "2022-01-27", "close": 43.96, "volume": 29885.0}, {"date": "2022-01-28", "close": 44.76, "volume": 41525.0}, {"date": "2022-01-31", "close": 46.81, "volume": 48707.0}, {"date": "2022-02-01", "close": 46.44, "volume": 48135.0}, {"date": "2022-02-02", "close": 46.33, "volume": 45743.0}, {"date": "2022-02-03", "close": 45.57, "volume": 31720.0}, {"date": "2022-02-04", "close": 46.63, "volume": 54055.0}, {"date": "2022-02-07", "close": 46.25, "volume": 90324.0}, {"date": "2022-02-08", "close": 47.2, "volume": 41503.0}, {"date": "2022-02-09", "close": 47.0, "volume": 62632.0}, {"date": "2022-02-10", "close": 46.25, "volume": 45893.0}, {"date": "2022-02-11", "close": 45.22, "volume": 31235.0}, {"date": "2022-02-14", "close": 45.98, "volume": 31754.0}, {"date": "2022-02-15", "close": 47.86, "volume": 69384.0}, {"date": "2022-02-16", "close": 47.6, "volume": 42306.0}, {"date": "2022-02-17", "close": 46.8, "volume": 32345.0}, {"date": "2022-02-18", "close": 46.69, "volume": 44752.0}, {"date": "2022-02-22", "close": 44.89, "volume": 71241.0}, {"date": "2022-02-23", "close": 44.52, "volume": 25790.0}, {"date": "2022-02-24", "close": 45.68, "volume": 42243.0}, {"date": "2022-02-25", "close": 46.37, "volume": 20780.0}, {"date": "2022-02-28", "close": 46.1, "volume": 40910.0}, {"date": "2022-03-01", "close": 45.53, "volume": 33257.0}, {"date": "2022-03-02", "close": 46.4, "volume": 65015.0}, {"date": "2022-03-03", "close": 45.65, "volume": 25871.0}, {"date": "2022-03-04", "close": 44.03, "volume": 46703.0}, {"date": "2022-03-07", "close": 42.4, "volume": 54690.0}, {"date": "2022-03-08", "close": 42.43, "volume": 36881.0}, {"date": "2022-03-09", "close": 43.73, "volume": 19498.0}, {"date": "2022-03-10", "close": 43.19, "volume": 16482.0}, {"date": "2022-03-11", "close": 42.18, "volume": 31214.0}, {"date": "2022-03-14", "close": 42.28, "volume": 21095.0}, {"date": "2022-03-15", "close": 42.93, "volume": 45440.0}, {"date": "2022-03-16", "close": 45.92, "volume": 47955.0}, {"date": "2022-03-17", "close": 46.76, "volume": 47737.0}, {"date": "2022-03-18", "close": 47.54, "volume": 105880.0}, {"date": "2022-03-21", "close": 46.93, "volume": 38939.0}, {"date": "2022-03-22", "close": 46.8, "volume": 43556.0}, {"date": "2022-03-23", "close": 45.77, "volume": 31655.0}, {"date": "2022-03-24", "close": 46.02, "volume": 25567.0}, {"date": "2022-03-25", "close": 46.19, "volume": 64554.0}, {"date": "2022-03-28", "close": 47.39, "volume": 56780.0}, {"date": "2022-03-29", "close": 48.5, "volume": 55071.0}, {"date": "2022-03-30", "close": 49.3, "volume": 75365.0}, {"date": "2022-03-31", "close": 45.22, "volume": 268360.0}, {"date": "2022-04-01", "close": 47.16, "volume": 85507.0}, {"date": "2022-04-04", "close": 46.67, "volume": 64864.0}, {"date": "2022-04-05", "close": 44.79, "volume": 66740.0}, {"date": "2022-04-06", "close": 43.81, "volume": 90210.0}, {"date": "2022-04-07", "close": 42.85, "volume": 35276.0}, {"date": "2022-04-08", "close": 42.23, "volume": 91444.0}, {"date": "2022-04-11", "close": 44.11, "volume": 89400.0}, {"date": "2022-04-12", "close": 43.97, "volume": 106814.0}, {"date": "2022-04-13", "close": 44.96, "volume": 99679.0}, {"date": "2022-04-14", "close": 44.11, "volume": 88414.0}, {"date": "2022-04-18", "close": 43.97, "volume": 56469.0}, {"date": "2022-04-19", "close": 44.27, "volume": 155489.0}, {"date": "2022-04-20", "close": 43.96, "volume": 157514.0}, {"date": "2022-04-21", "close": 43.5, "volume": 93827.0}, {"date": "2022-04-22", "close": 41.95, "volume": 98346.0}, {"date": "2022-04-25", "close": 41.99, "volume": 106298.0}, {"date": "2022-04-26", "close": 40.34, "volume": 94947.0}, {"date": "2022-04-27", "close": 40.26, "volume": 77063.0}, {"date": "2022-04-28", "close": 40.76, "volume": 122371.0}, {"date": "2022-04-29", "close": 40.07, "volume": 123570.0}, {"date": "2022-05-02", "close": 38.86, "volume": 98743.0}, {"date": "2022-05-03", "close": 39.25, "volume": 104069.0}, {"date": "2022-05-04", "close": 40.0, "volume": 199129.0}, {"date": "2022-05-05", "close": 39.38, "volume": 109652.0}, {"date": "2022-05-06", "close": 38.62, "volume": 80523.0}, {"date": "2022-05-09", "close": 36.86, "volume": 96981.0}, {"date": "2022-05-10", "close": 36.66, "volume": 58691.0}, {"date": "2022-05-11", "close": 35.47, "volume": 50989.0}, {"date": "2022-05-12", "close": 36.42, "volume": 96373.0}, {"date": "2022-05-13", "close": 37.27, "volume": 96555.0}, {"date": "2022-05-16", "close": 38.23, "volume": 74282.0}, {"date": "2022-05-17", "close": 39.06, "volume": 71032.0}, {"date": "2022-05-18", "close": 37.58, "volume": 75753.0}, {"date": "2022-05-19", "close": 37.17, "volume": 50887.0}, {"date": "2022-05-20", "close": 36.82, "volume": 74413.0}, {"date": "2022-05-23", "close": 36.76, "volume": 30601.0}, {"date": "2022-05-24", "close": 35.99, "volume": 106505.0}, {"date": "2022-05-25", "close": 37.58, "volume": 89646.0}, {"date": "2022-05-26", "close": 38.14, "volume": 59476.0}, {"date": "2022-05-27", "close": 38.51, "volume": 43698.0}, {"date": "2022-05-31", "close": 38.31, "volume": 368615.0}, {"date": "2022-06-01", "close": 37.94, "volume": 64268.0}, {"date": "2022-06-02", "close": 39.48, "volume": 45584.0}, {"date": "2022-06-03", "close": 39.26, "volume": 64347.0}, {"date": "2022-06-06", "close": 39.08, "volume": 39272.0}, {"date": "2022-06-07", "close": 38.67, "volume": 33836.0}, {"date": "2022-06-08", "close": 38.04, "volume": 37151.0}, {"date": "2022-06-09", "close": 37.95, "volume": 50168.0}, {"date": "2022-06-10", "close": 37.63, "volume": 169223.0}, {"date": "2022-06-13", "close": 34.78, "volume": 181800.0}, {"date": "2022-06-14", "close": 35.72, "volume": 59074.0}, {"date": "2022-06-15", "close": 36.75, "volume": 75458.0}, {"date": "2022-06-16", "close": 36.68, "volume": 85235.0}, {"date": "2022-06-17", "close": 36.75, "volume": 112411.0}, {"date": "2022-06-21", "close": 36.91, "volume": 78573.0}, {"date": "2022-06-22", "close": 37.41, "volume": 59760.0}, {"date": "2022-06-23", "close": 38.85, "volume": 93346.0}, {"date": "2022-06-24", "close": 40.51, "volume": 196118.0}, {"date": "2022-06-27", "close": 40.65, "volume": 94439.0}, {"date": "2022-06-28", "close": 38.81, "volume": 171970.0}, {"date": "2022-06-29", "close": 38.03, "volume": 148146.0}, {"date": "2022-06-30", "close": 46.18, "volume": 470330.0}, {"date": "2022-07-01", "close": 47.13, "volume": 180323.0}, {"date": "2022-07-05", "close": 47.49, "volume": 139353.0}, {"date": "2022-07-06", "close": 47.84, "volume": 125837.0}, {"date": "2022-07-07", "close": 49.2, "volume": 198761.0}, {"date": "2022-07-08", "close": 49.37, "volume": 139490.0}, {"date": "2022-07-11", "close": 49.06, "volume": 127864.0}, {"date": "2022-07-12", "close": 47.96, "volume": 118504.0}, {"date": "2022-07-13", "close": 48.11, "volume": 112041.0}, {"date": "2022-07-14", "close": 48.84, "volume": 83697.0}, {"date": "2022-07-15", "close": 49.34, "volume": 124940.0}, {"date": "2022-07-18", "close": 49.21, "volume": 65673.0}, {"date": "2022-07-19", "close": 50.48, "volume": 76593.0}, {"date": "2022-07-20", "close": 51.33, "volume": 65228.0}, {"date": "2022-07-21", "close": 51.11, "volume": 91099.0}, {"date": "2022-07-22", "close": 50.45, "volume": 48755.0}, {"date": "2022-07-25", "close": 50.75, "volume": 48283.0}, {"date": "2022-07-26", "close": 50.53, "volume": 63377.0}, {"date": "2022-07-27", "close": 51.51, "volume": 83789.0}, {"date": "2022-07-28", "close": 52.3, "volume": 96971.0}, {"date": "2022-07-29", "close": 52.33, "volume": 62757.0}, {"date": "2022-08-01", "close": 52.15, "volume": 61098.0}, {"date": "2022-08-02", "close": 51.59, "volume": 81121.0}, {"date": "2022-08-03", "close": 52.35, "volume": 57107.0}, {"date": "2022-08-04", "close": 52.45, "volume": 46587.0}, {"date": "2022-08-05", "close": 52.34, "volume": 47305.0}, {"date": "2022-08-08", "close": 52.88, "volume": 120158.0}, {"date": "2022-08-09", "close": 51.87, "volume": 43093.0}, {"date": "2022-08-10", "close": 52.61, "volume": 30442.0}, {"date": "2022-08-11", "close": 52.9, "volume": 36775.0}, {"date": "2022-08-12", "close": 53.6, "volume": 47118.0}, {"date": "2022-08-15", "close": 53.83, "volume": 41935.0}, {"date": "2022-08-16", "close": 53.14, "volume": 44707.0}, {"date": "2022-08-17", "close": 52.78, "volume": 34579.0}, {"date": "2022-08-18", "close": 53.42, "volume": 50278.0}, {"date": "2022-08-19", "close": 53.01, "volume": 39703.0}, {"date": "2022-08-22", "close": 51.69, "volume": 42108.0}, {"date": "2022-08-23", "close": 50.74, "volume": 74266.0}, {"date": "2022-08-24", "close": 50.37, "volume": 36928.0}, {"date": "2022-08-25", "close": 50.2, "volume": 34648.0}, {"date": "2022-08-26", "close": 48.32, "volume": 48680.0}, {"date": "2022-08-29", "close": 47.54, "volume": 56818.0}, {"date": "2022-08-30", "close": 47.12, "volume": 68229.0}, {"date": "2022-08-31", "close": 47.57, "volume": 58219.0}, {"date": "2022-09-01", "close": 47.1, "volume": 79245.0}, {"date": "2022-09-02", "close": 47.46, "volume": 51252.0}, {"date": "2022-09-06", "close": 47.14, "volume": 75968.0}, {"date": "2022-09-07", "close": 48.22, "volume": 65573.0}, {"date": "2022-09-08", "close": 47.61, "volume": 52474.0}, {"date": "2022-09-09", "close": 48.77, "volume": 57202.0}, {"date": "2022-09-12", "close": 49.46, "volume": 52048.0}, {"date": "2022-09-13", "close": 48.63, "volume": 70685.0}, {"date": "2022-09-14", "close": 49.47, "volume": 64043.0}, {"date": "2022-09-15", "close": 49.5, "volume": 59606.0}, {"date": "2022-09-16", "close": 49.46, "volume": 153209.0}, {"date": "2022-09-19", "close": 48.55, "volume": 70326.0}, {"date": "2022-09-20", "close": 46.83, "volume": 51218.0}, {"date": "2022-09-21", "close": 47.24, "volume": 59957.0}, {"date": "2022-09-22", "close": 45.68, "volume": 46696.0}, {"date": "2022-09-23", "close": 44.33, "volume": 87387.0}, {"date": "2022-09-26", "close": 43.73, "volume": 93020.0}, {"date": "2022-09-27", "close": 43.31, "volume": 203406.0}, {"date": "2022-09-28", "close": 45.02, "volume": 154185.0}, {"date": "2022-09-29", "close": 45.58, "volume": 78504.0}, {"date": "2022-09-30", "close": 45.39, "volume": 148246.0}, {"date": "2022-10-03", "close": 46.74, "volume": 70914.0}, {"date": "2022-10-04", "close": 47.85, "volume": 79504.0}, {"date": "2022-10-05", "close": 47.88, "volume": 72056.0}, {"date": "2022-10-06", "close": 47.15, "volume": 24638.0}, {"date": "2022-10-07", "close": 45.83, "volume": 93973.0}, {"date": "2022-10-10", "close": 46.82, "volume": 46837.0}, {"date": "2022-10-11", "close": 47.13, "volume": 33178.0}, {"date": "2022-10-12", "close": 47.66, "volume": 39443.0}, {"date": "2022-10-13", "close": 47.9, "volume": 46444.0}, {"date": "2022-10-14", "close": 47.05, "volume": 33735.0}, {"date": "2022-10-17", "close": 48.5, "volume": 40272.0}, {"date": "2022-10-18", "close": 48.78, "volume": 38058.0}, {"date": "2022-10-19", "close": 48.31, "volume": 30293.0}, {"date": "2022-10-20", "close": 47.83, "volume": 42470.0}, {"date": "2022-10-21", "close": 48.95, "volume": 54986.0}, {"date": "2022-10-24", "close": 49.56, "volume": 63359.0}, {"date": "2022-10-25", "close": 50.03, "volume": 47631.0}, {"date": "2022-10-26", "close": 49.43, "volume": 92132.0}, {"date": "2022-10-27", "close": 49.75, "volume": 65533.0}, {"date": "2022-10-28", "close": 51.11, "volume": 73851.0}, {"date": "2022-10-31", "close": 50.6, "volume": 127285.0}, {"date": "2022-11-01", "close": 50.95, "volume": 39351.0}, {"date": "2022-11-02", "close": 49.9, "volume": 68671.0}, {"date": "2022-11-03", "close": 50.66, "volume": 145000.0}, {"date": "2022-11-04", "close": 48.99, "volume": 59127.0}, {"date": "2022-11-07", "close": 47.97, "volume": 53430.0}, {"date": "2022-11-08", "close": 47.13, "volume": 50021.0}, {"date": "2022-11-09", "close": 47.34, "volume": 38268.0}, {"date": "2022-11-10", "close": 50.09, "volume": 50524.0}, {"date": "2022-11-11", "close": 48.39, "volume": 36258.0}, {"date": "2022-11-14", "close": 48.51, "volume": 24906.0}, {"date": "2022-11-15", "close": 49.15, "volume": 48506.0}, {"date": "2022-11-16", "close": 49.49, "volume": 33153.0}, {"date": "2022-11-17", "close": 50.5, "volume": 93868.0}, {"date": "2022-11-18", "close": 51.99, "volume": 60187.0}, {"date": "2022-11-21", "close": 51.24, "volume": 52514.0}, {"date": "2022-11-22", "close": 51.6, "volume": 38661.0}, {"date": "2022-11-23", "close": 51.97, "volume": 24337.0}, {"date": "2022-11-25", "close": 52.34, "volume": 7049.0}, {"date": "2022-11-28", "close": 51.78, "volume": 38601.0}, {"date": "2022-11-29", "close": 51.3, "volume": 30494.0}, {"date": "2022-11-30", "close": 51.96, "volume": 72651.0}, {"date": "2022-12-01", "close": 52.21, "volume": 39657.0}, {"date": "2022-12-02", "close": 50.79, "volume": 44751.0}, {"date": "2022-12-05", "close": 50.15, "volume": 29354.0}, {"date": "2022-12-06", "close": 49.06, "volume": 45511.0}, {"date": "2022-12-07", "close": 48.5, "volume": 23553.0}, {"date": "2022-12-08", "close": 49.5, "volume": 50190.0}, {"date": "2022-12-09", "close": 47.42, "volume": 43627.0}, {"date": "2022-12-12", "close": 47.11, "volume": 49765.0}, {"date": "2022-12-13", "close": 47.51, "volume": 54832.0}, {"date": "2022-12-14", "close": 46.95, "volume": 48971.0}, {"date": "2022-12-15", "close": 45.97, "volume": 55674.0}, {"date": "2022-12-16", "close": 45.89, "volume": 74925.0}, {"date": "2022-12-19", "close": 46.67, "volume": 99418.0}, {"date": "2022-12-20", "close": 47.2, "volume": 72247.0}, {"date": "2022-12-21", "close": 47.87, "volume": 23979.0}, {"date": "2022-12-22", "close": 47.06, "volume": 27585.0}, {"date": "2022-12-23", "close": 47.43, "volume": 30536.0}, {"date": "2022-12-27", "close": 46.94, "volume": 24985.0}, {"date": "2022-12-28", "close": 46.85, "volume": 34005.0}, {"date": "2022-12-29", "close": 47.47, "volume": 22894.0}, {"date": "2022-12-30", "close": 46.77, "volume": 22875.0}, {"date": "2023-01-03", "close": 48.22, "volume": 46442.0}, {"date": "2023-01-04", "close": 48.07, "volume": 61301.0}, {"date": "2023-01-05", "close": 46.09, "volume": 57335.0}, {"date": "2023-01-06", "close": 44.03, "volume": 264014.0}, {"date": "2023-01-09", "close": 44.13, "volume": 108256.0}, {"date": "2023-01-10", "close": 44.37, "volume": 48643.0}, {"date": "2023-01-11", "close": 44.89, "volume": 84563.0}, {"date": "2023-01-12", "close": 45.52, "volume": 54902.0}, {"date": "2023-01-13", "close": 46.18, "volume": 35370.0}, {"date": "2023-01-17", "close": 45.01, "volume": 32811.0}, {"date": "2023-01-18", "close": 44.92, "volume": 65194.0}, {"date": "2023-01-19", "close": 45.11, "volume": 50133.0}, {"date": "2023-01-20", "close": 45.34, "volume": 34242.0}, {"date": "2023-01-23", "close": 45.18, "volume": 26666.0}, {"date": "2023-01-24", "close": 45.05, "volume": 65087.0}, {"date": "2023-01-25", "close": 45.28, "volume": 55431.0}, {"date": "2023-01-26", "close": 45.33, "volume": 36376.0}, {"date": "2023-01-27", "close": 45.0, "volume": 34726.0}, {"date": "2023-01-30", "close": 45.02, "volume": 54768.0}, {"date": "2023-01-31", "close": 46.4, "volume": 42564.0}, {"date": "2023-02-01", "close": 47.24, "volume": 50089.0}, {"date": "2023-02-02", "close": 47.83, "volume": 53864.0}, {"date": "2023-02-03", "close": 48.57, "volume": 62253.0}, {"date": "2023-02-06", "close": 48.16, "volume": 67669.0}, {"date": "2023-02-07", "close": 48.83, "volume": 53971.0}, {"date": "2023-02-08", "close": 49.14, "volume": 56657.0}, {"date": "2023-02-09", "close": 46.86, "volume": 83964.0}, {"date": "2023-02-10", "close": 47.27, "volume": 49604.0}, {"date": "2023-02-13", "close": 48.06, "volume": 38214.0}, {"date": "2023-02-14", "close": 48.07, "volume": 78885.0}, {"date": "2023-02-15", "close": 48.8, "volume": 29627.0}, {"date": "2023-02-16", "close": 48.35, "volume": 53952.0}, {"date": "2023-02-17", "close": 49.08, "volume": 57824.0}, {"date": "2023-02-21", "close": 48.38, "volume": 67130.0}, {"date": "2023-02-22", "close": 47.71, "volume": 58147.0}, {"date": "2023-02-23", "close": 47.74, "volume": 87601.0}, {"date": "2023-02-24", "close": 47.4, "volume": 56374.0}, {"date": "2023-02-27", "close": 46.9, "volume": 45552.0}, {"date": "2023-02-28", "close": 46.87, "volume": 95327.0}, {"date": "2023-03-01", "close": 47.65, "volume": 38829.0}, {"date": "2023-03-02", "close": 47.43, "volume": 42358.0}, {"date": "2023-03-03", "close": 47.58, "volume": 45302.0}, {"date": "2023-03-06", "close": 47.28, "volume": 64624.0}, {"date": "2023-03-07", "close": 47.27, "volume": 100701.0}, {"date": "2023-03-08", "close": 47.45, "volume": 45205.0}, {"date": "2023-03-09", "close": 46.83, "volume": 33851.0}, {"date": "2023-03-10", "close": 45.53, "volume": 56949.0}, {"date": "2023-03-13", "close": 45.08, "volume": 48864.0}, {"date": "2023-03-14", "close": 45.33, "volume": 108904.0}, {"date": "2023-03-15", "close": 45.16, "volume": 72711.0}, {"date": "2023-03-16", "close": 45.68, "volume": 40017.0}, {"date": "2023-03-17", "close": 44.65, "volume": 69483.0}, {"date": "2023-03-20", "close": 45.11, "volume": 84286.0}, {"date": "2023-03-21", "close": 46.65, "volume": 82322.0}, {"date": "2023-03-22", "close": 46.14, "volume": 34171.0}, {"date": "2023-03-23", "close": 45.87, "volume": 45314.0}, {"date": "2023-03-24", "close": 46.14, "volume": 54311.0}, {"date": "2023-03-27", "close": 45.85, "volume": 76818.0}, {"date": "2023-03-28", "close": 44.05, "volume": 140055.0}, {"date": "2023-03-29", "close": 44.22, "volume": 131860.0}, {"date": "2023-03-30", "close": 36.24, "volume": 643676.0}, {"date": "2023-03-31", "close": 38.47, "volume": 262290.0}, {"date": "2023-04-03", "close": 38.65, "volume": 227059.0}, {"date": "2023-04-04", "close": 38.05, "volume": 234328.0}, {"date": "2023-04-05", "close": 37.8, "volume": 91684.0}, {"date": "2023-04-06", "close": 38.11, "volume": 88890.0}, {"date": "2023-04-10", "close": 38.58, "volume": 108806.0}, {"date": "2023-04-11", "close": 38.38, "volume": 127251.0}, {"date": "2023-04-12", "close": 38.63, "volume": 86438.0}, {"date": "2023-04-13", "close": 39.97, "volume": 94194.0}, {"date": "2023-04-14", "close": 39.37, "volume": 60028.0}, {"date": "2023-04-17", "close": 38.8, "volume": 92662.0}, {"date": "2023-04-18", "close": 38.73, "volume": 97821.0}, {"date": "2023-04-19", "close": 38.11, "volume": 56058.0}, {"date": "2023-04-20", "close": 37.94, "volume": 45828.0}, {"date": "2023-04-21", "close": 37.7, "volume": 51172.0}, {"date": "2023-04-24", "close": 36.97, "volume": 61165.0}, {"date": "2023-04-25", "close": 36.27, "volume": 89746.0}, {"date": "2023-04-26", "close": 36.11, "volume": 105063.0}, {"date": "2023-04-27", "close": 36.0, "volume": 95094.0}, {"date": "2023-04-28", "close": 36.72, "volume": 96757.0}, {"date": "2023-05-01", "close": 36.46, "volume": 88009.0}, {"date": "2023-05-02", "close": 35.41, "volume": 105828.0}, {"date": "2023-05-03", "close": 35.89, "volume": 87175.0}, {"date": "2023-05-04", "close": 34.98, "volume": 115341.0}, {"date": "2023-05-05", "close": 35.62, "volume": 66589.0}, {"date": "2023-05-08", "close": 35.25, "volume": 79967.0}, {"date": "2023-05-09", "close": 35.2, "volume": 78812.0}, {"date": "2023-05-10", "close": 35.69, "volume": 77284.0}, {"date": "2023-05-11", "close": 35.48, "volume": 49402.0}, {"date": "2023-05-12", "close": 35.72, "volume": 48532.0}, {"date": "2023-05-15", "close": 36.3, "volume": 51699.0}, {"date": "2023-05-16", "close": 36.34, "volume": 64459.0}, {"date": "2023-05-17", "close": 36.92, "volume": 64661.0}, {"date": "2023-05-18", "close": 37.06, "volume": 41026.0}, {"date": "2023-05-19", "close": 36.76, "volume": 47881.0}, {"date": "2023-05-22", "close": 37.14, "volume": 43620.0}, {"date": "2023-05-23", "close": 37.66, "volume": 58114.0}, {"date": "2023-05-24", "close": 37.82, "volume": 57373.0}, {"date": "2023-05-25", "close": 37.61, "volume": 43405.0}, {"date": "2023-05-26", "close": 37.27, "volume": 78195.0}, {"date": "2023-05-30", "close": 36.45, "volume": 74032.0}, {"date": "2023-05-31", "close": 36.92, "volume": 110287.0}, {"date": "2023-06-01", "close": 36.97, "volume": 40361.0}, {"date": "2023-06-02", "close": 37.95, "volume": 92074.0}, {"date": "2023-06-05", "close": 36.63, "volume": 59774.0}, {"date": "2023-06-06", "close": 37.0, "volume": 108839.0}, {"date": "2023-06-07", "close": 37.0, "volume": 91003.0}, {"date": "2023-06-08", "close": 36.5, "volume": 47840.0}, {"date": "2023-06-09", "close": 35.71, "volume": 36635.0}, {"date": "2023-06-12", "close": 35.19, "volume": 67810.0}, {"date": "2023-06-13", "close": 35.39, "volume": 69360.0}, {"date": "2023-06-14", "close": 35.2, "volume": 92469.0}, {"date": "2023-06-15", "close": 36.17, "volume": 59814.0}, {"date": "2023-06-16", "close": 36.59, "volume": 154296.0}, {"date": "2023-06-20", "close": 36.5, "volume": 49407.0}, {"date": "2023-06-21", "close": 35.84, "volume": 46939.0}, {"date": "2023-06-22", "close": 35.72, "volume": 65516.0}, {"date": "2023-06-23", "close": 35.12, "volume": 173246.0}, {"date": "2023-06-26", "close": 35.02, "volume": 108042.0}, {"date": "2023-06-27", "close": 35.07, "volume": 84278.0}, {"date": "2023-06-28", "close": 35.73, "volume": 110490.0}, {"date": "2023-06-29", "close": 45.12, "volume": 388961.0}, {"date": "2023-06-30", "close": 43.68, "volume": 219886.0}, {"date": "2023-07-03", "close": 44.25, "volume": 56944.0}, {"date": "2023-07-05", "close": 43.5, "volume": 86014.0}, {"date": "2023-07-06", "close": 43.46, "volume": 65016.0}, {"date": "2023-07-07", "close": 43.39, "volume": 73451.0}, {"date": "2023-07-10", "close": 43.71, "volume": 64908.0}, {"date": "2023-07-11", "close": 44.76, "volume": 51525.0}, {"date": "2023-07-12", "close": 45.12, "volume": 121683.0}, {"date": "2023-07-13", "close": 44.89, "volume": 52291.0}, {"date": "2023-07-14", "close": 45.0, "volume": 39729.0}, {"date": "2023-07-17", "close": 45.1, "volume": 42870.0}, {"date": "2023-07-18", "close": 45.43, "volume": 67855.0}, {"date": "2023-07-19", "close": 46.06, "volume": 71942.0}, {"date": "2023-07-20", "close": 45.3, "volume": 59802.0}, {"date": "2023-07-21", "close": 44.73, "volume": 68390.0}, {"date": "2023-07-24", "close": 45.23, "volume": 58710.0}, {"date": "2023-07-25", "close": 45.05, "volume": 32453.0}, {"date": "2023-07-26", "close": 45.66, "volume": 42310.0}, {"date": "2023-07-27", "close": 45.72, "volume": 60124.0}, {"date": "2023-07-28", "close": 46.46, "volume": 64011.0}, {"date": "2023-07-31", "close": 47.65, "volume": 70550.0}, {"date": "2023-08-01", "close": 47.58, "volume": 51363.0}, {"date": "2023-08-02", "close": 47.14, "volume": 55035.0}, {"date": "2023-08-03", "close": 48.15, "volume": 58643.0}, {"date": "2023-08-04", "close": 48.36, "volume": 45752.0}, {"date": "2023-08-07", "close": 47.87, "volume": 32198.0}, {"date": "2023-08-08", "close": 46.77, "volume": 41829.0}, {"date": "2023-08-09", "close": 46.03, "volume": 47825.0}, {"date": "2023-08-10", "close": 45.9, "volume": 57279.0}, {"date": "2023-08-11", "close": 46.65, "volume": 28432.0}, {"date": "2023-08-14", "close": 46.75, "volume": 18356.0}, {"date": "2023-08-15", "close": 46.55, "volume": 22242.0}, {"date": "2023-08-16", "close": 45.56, "volume": 31127.0}, {"date": "2023-08-17", "close": 45.07, "volume": 29279.0}, {"date": "2023-08-18", "close": 45.07, "volume": 33903.0}, {"date": "2023-08-21", "close": 44.62, "volume": 38194.0}, {"date": "2023-08-22", "close": 44.59, "volume": 30240.0}, {"date": "2023-08-23", "close": 45.0, "volume": 18817.0}, {"date": "2023-08-24", "close": 44.66, "volume": 17828.0}, {"date": "2023-08-25", "close": 44.54, "volume": 26193.0}, {"date": "2023-08-28", "close": 44.29, "volume": 27993.0}, {"date": "2023-08-29", "close": 44.41, "volume": 47273.0}, {"date": "2023-08-30", "close": 43.4, "volume": 69606.0}, {"date": "2023-08-31", "close": 42.67, "volume": 84310.0}, {"date": "2023-09-01", "close": 41.92, "volume": 78650.0}, {"date": "2023-09-05", "close": 41.14, "volume": 108743.0}, {"date": "2023-09-06", "close": 40.98, "volume": 57083.0}, {"date": "2023-09-07", "close": 40.88, "volume": 86556.0}, {"date": "2023-09-08", "close": 41.96, "volume": 53646.0}, {"date": "2023-09-11", "close": 41.72, "volume": 37492.0}, {"date": "2023-09-12", "close": 41.92, "volume": 25979.0}, {"date": "2023-09-13", "close": 41.61, "volume": 36751.0}, {"date": "2023-09-14", "close": 42.61, "volume": 46028.0}, {"date": "2023-09-15", "close": 42.5, "volume": 187020.0}, {"date": "2023-09-18", "close": 43.09, "volume": 38109.0}, {"date": "2023-09-19", "close": 42.7, "volume": 66918.0}, {"date": "2023-09-20", "close": 42.51, "volume": 42355.0}, {"date": "2023-09-21", "close": 41.86, "volume": 58734.0}, {"date": "2023-09-22", "close": 41.77, "volume": 114709.0}, {"date": "2023-09-25", "close": 42.8, "volume": 72856.0}, {"date": "2023-09-26", "close": 42.65, "volume": 61640.0}, {"date": "2023-09-27", "close": 42.66, "volume": 49435.0}, {"date": "2023-09-28", "close": 42.98, "volume": 51140.0}, {"date": "2023-09-29", "close": 42.92, "volume": 113254.0}, {"date": "2023-10-02", "close": 43.06, "volume": 92867.0}, {"date": "2023-10-03", "close": 42.12, "volume": 47419.0}, {"date": "2023-10-04", "close": 41.94, "volume": 39221.0}, {"date": "2023-10-05", "close": 41.47, "volume": 50233.0}, {"date": "2023-10-06", "close": 41.06, "volume": 28621.0}, {"date": "2023-10-09", "close": 41.13, "volume": 48177.0}, {"date": "2023-10-10", "close": 42.04, "volume": 42435.0}, {"date": "2023-10-11", "close": 40.97, "volume": 70799.0}, {"date": "2023-10-12", "close": 40.39, "volume": 40035.0}, {"date": "2023-10-13", "close": 40.05, "volume": 39992.0}, {"date": "2023-10-16", "close": 40.11, "volume": 84440.0}, {"date": "2023-10-17", "close": 40.6, "volume": 50012.0}, {"date": "2023-10-18", "close": 39.91, "volume": 45354.0}, {"date": "2023-10-19", "close": 39.4, "volume": 39509.0}, {"date": "2023-10-20", "close": 38.63, "volume": 54877.0}, {"date": "2023-10-23", "close": 38.27, "volume": 27415.0}, {"date": "2023-10-24", "close": 38.72, "volume": 54714.0}, {"date": "2023-10-25", "close": 38.77, "volume": 48581.0}, {"date": "2023-10-26", "close": 38.18, "volume": 52562.0}, {"date": "2023-10-27", "close": 37.69, "volume": 155489.0}, {"date": "2023-10-30", "close": 37.98, "volume": 47734.0}, {"date": "2023-10-31", "close": 39.41, "volume": 61803.0}, {"date": "2023-11-01", "close": 38.63, "volume": 68484.0}, {"date": "2023-11-02", "close": 35.08, "volume": 295623.0}, {"date": "2023-11-03", "close": 35.93, "volume": 250736.0}, {"date": "2023-11-06", "close": 34.95, "volume": 107136.0}, {"date": "2023-11-07", "close": 36.35, "volume": 95613.0}, {"date": "2023-11-08", "close": 36.33, "volume": 67151.0}, {"date": "2023-11-09", "close": 36.7, "volume": 81222.0}, {"date": "2023-11-10", "close": 37.83, "volume": 64807.0}, {"date": "2023-11-13", "close": 36.69, "volume": 66865.0}, {"date": "2023-11-14", "close": 37.82, "volume": 119540.0}, {"date": "2023-11-15", "close": 38.39, "volume": 52422.0}, {"date": "2023-11-16", "close": 38.37, "volume": 89693.0}, {"date": "2023-11-17", "close": 38.91, "volume": 79698.0}, {"date": "2023-11-20", "close": 39.25, "volume": 59449.0}, {"date": "2023-11-21", "close": 39.67, "volume": 34988.0}, {"date": "2023-11-22", "close": 39.83, "volume": 39708.0}, {"date": "2023-11-24", "close": 40.07, "volume": 9142.0}, {"date": "2023-11-27", "close": 40.03, "volume": 29823.0}, {"date": "2023-11-28", "close": 39.17, "volume": 46028.0}, {"date": "2023-11-29", "close": 39.27, "volume": 70240.0}, {"date": "2023-11-30", "close": 38.88, "volume": 46477.0}, {"date": "2023-12-01", "close": 39.3, "volume": 71055.0}, {"date": "2023-12-04", "close": 39.54, "volume": 46374.0}, {"date": "2023-12-05", "close": 39.05, "volume": 39973.0}, {"date": "2023-12-06", "close": 38.34, "volume": 36986.0}, {"date": "2023-12-07", "close": 40.73, "volume": 160113.0}, {"date": "2023-12-08", "close": 39.93, "volume": 38311.0}, {"date": "2023-12-11", "close": 39.73, "volume": 27424.0}, {"date": "2023-12-12", "close": 39.46, "volume": 34041.0}, {"date": "2023-12-13", "close": 40.21, "volume": 72880.0}, {"date": "2023-12-14", "close": 40.71, "volume": 83038.0}, {"date": "2023-12-15", "close": 40.32, "volume": 115281.0}, {"date": "2023-12-18", "close": 40.7, "volume": 45276.0}, {"date": "2023-12-19", "close": 41.15, "volume": 76957.0}, {"date": "2023-12-20", "close": 41.13, "volume": 71307.0}, {"date": "2023-12-21", "close": 41.47, "volume": 67158.0}, {"date": "2023-12-22", "close": 41.61, "volume": 68646.0}, {"date": "2023-12-26", "close": 42.5, "volume": 55227.0}, {"date": "2023-12-27", "close": 42.86, "volume": 45253.0}, {"date": "2023-12-28", "close": 42.97, "volume": 46389.0}, {"date": "2023-12-29", "close": 43.53, "volume": 158112.0}, {"date": "2024-01-02", "close": 40.72, "volume": 132594.0}, {"date": "2024-01-03", "close": 39.89, "volume": 166418.0}, {"date": "2024-01-04", "close": 39.37, "volume": 304412.0}, {"date": "2024-01-05", "close": 40.66, "volume": 439407.0}, {"date": "2024-01-08", "close": 39.05, "volume": 140873.0}, {"date": "2024-01-09", "close": 39.16, "volume": 81083.0}, {"date": "2024-01-10", "close": 40.04, "volume": 98966.0}, {"date": "2024-01-11", "close": 41.33, "volume": 126183.0}, {"date": "2024-01-12", "close": 41.07, "volume": 52280.0}, {"date": "2024-01-16", "close": 40.46, "volume": 59027.0}, {"date": "2024-01-17", "close": 40.06, "volume": 91407.0}, {"date": "2024-01-18", "close": 41.23, "volume": 100841.0}, {"date": "2024-01-19", "close": 41.5, "volume": 77840.0}, {"date": "2024-01-22", "close": 42.47, "volume": 76730.0}, {"date": "2024-01-23", "close": 42.3, "volume": 68800.0}, {"date": "2024-01-24", "close": 42.28, "volume": 44446.0}, {"date": "2024-01-25", "close": 42.21, "volume": 91133.0}, {"date": "2024-01-26", "close": 42.44, "volume": 34603.0}, {"date": "2024-01-29", "close": 42.88, "volume": 44907.0}, {"date": "2024-01-30", "close": 42.43, "volume": 79764.0}, {"date": "2024-01-31", "close": 40.44, "volume": 74552.0}, {"date": "2024-02-01", "close": 41.25, "volume": 64532.0}, {"date": "2024-02-02", "close": 40.68, "volume": 35516.0}, {"date": "2024-02-05", "close": 39.15, "volume": 43989.0}, {"date": "2024-02-06", "close": 39.99, "volume": 67646.0}, {"date": "2024-02-07", "close": 39.48, "volume": 47580.0}, {"date": "2024-02-08", "close": 39.33, "volume": 41270.0}, {"date": "2024-02-09", "close": 40.23, "volume": 54301.0}, {"date": "2024-02-12", "close": 40.75, "volume": 128121.0}, {"date": "2024-02-13", "close": 38.88, "volume": 52934.0}, {"date": "2024-02-14", "close": 39.33, "volume": 41011.0}, {"date": "2024-02-15", "close": 39.81, "volume": 60008.0}, {"date": "2024-02-16", "close": 39.86, "volume": 86821.0}, {"date": "2024-02-20", "close": 38.69, "volume": 48603.0}, {"date": "2024-02-21", "close": 38.26, "volume": 35989.0}, {"date": "2024-02-22", "close": 38.07, "volume": 58507.0}, {"date": "2024-02-23", "close": 37.69, "volume": 205207.0}, {"date": "2024-02-26", "close": 39.56, "volume": 79459.0}, {"date": "2024-02-27", "close": 39.52, "volume": 62307.0}, {"date": "2024-02-28", "close": 37.94, "volume": 70957.0}, {"date": "2024-02-29", "close": 38.18, "volume": 41907.0}, {"date": "2024-03-01", "close": 38.29, "volume": 47010.0}, {"date": "2024-03-04", "close": 37.75, "volume": 36790.0}, {"date": "2024-03-05", "close": 38.37, "volume": 109636.0}, {"date": "2024-03-06", "close": 39.49, "volume": 75069.0}, {"date": "2024-03-07", "close": 39.93, "volume": 80459.0}, {"date": "2024-03-08", "close": 39.7, "volume": 77247.0}, {"date": "2024-03-11", "close": 39.15, "volume": 41287.0}, {"date": "2024-03-12", "close": 38.95, "volume": 30923.0}, {"date": "2024-03-13", "close": 39.21, "volume": 63713.0}, {"date": "2024-03-14", "close": 39.05, "volume": 38265.0}, {"date": "2024-03-15", "close": 39.25, "volume": 73234.0}, {"date": "2024-03-18", "close": 39.52, "volume": 69250.0}, {"date": "2024-03-19", "close": 39.05, "volume": 39051.0}, {"date": "2024-03-20", "close": 40.37, "volume": 67318.0}, {"date": "2024-03-21", "close": 40.35, "volume": 61003.0}, {"date": "2024-03-22", "close": 39.72, "volume": 40300.0}, {"date": "2024-03-25", "close": 38.9, "volume": 82325.0}, {"date": "2024-03-26", "close": 39.0, "volume": 62105.0}, {"date": "2024-03-27", "close": 38.3, "volume": 185485.0}, {"date": "2024-03-28", "close": 39.26, "volume": 312976.0}, {"date": "2024-04-01", "close": 37.6, "volume": 104987.0}, {"date": "2024-04-02", "close": 37.23, "volume": 273622.0}, {"date": "2024-04-03", "close": 38.13, "volume": 129954.0}, {"date": "2024-04-04", "close": 37.35, "volume": 113234.0}, {"date": "2024-04-05", "close": 38.07, "volume": 86242.0}, {"date": "2024-04-08", "close": 38.28, "volume": 148308.0}, {"date": "2024-04-09", "close": 40.46, "volume": 172367.0}, {"date": "2024-04-10", "close": 38.41, "volume": 144814.0}, {"date": "2024-04-11", "close": 39.91, "volume": 101970.0}, {"date": "2024-04-12", "close": 38.94, "volume": 109547.0}, {"date": "2024-04-15", "close": 39.0, "volume": 94521.0}, {"date": "2024-04-16", "close": 38.35, "volume": 93948.0}, {"date": "2024-04-17", "close": 38.2, "volume": 144609.0}, {"date": "2024-04-18", "close": 37.98, "volume": 132669.0}, {"date": "2024-04-19", "close": 39.48, "volume": 133004.0}, {"date": "2024-04-22", "close": 39.91, "volume": 114731.0}, {"date": "2024-04-23", "close": 40.3, "volume": 97365.0}, {"date": "2024-04-24", "close": 39.58, "volume": 101459.0}, {"date": "2024-04-25", "close": 39.33, "volume": 131644.0}, {"date": "2024-04-26", "close": 39.54, "volume": 49660.0}, {"date": "2024-04-29", "close": 39.57, "volume": 64230.0}, {"date": "2024-04-30", "close": 38.94, "volume": 167951.0}, {"date": "2024-05-01", "close": 38.97, "volume": 54682.0}, {"date": "2024-05-02", "close": 39.83, "volume": 58426.0}, {"date": "2024-05-03", "close": 39.53, "volume": 62710.0}, {"date": "2024-05-06", "close": 39.95, "volume": 25792.0}, {"date": "2024-05-07", "close": 39.52, "volume": 34512.0}, {"date": "2024-05-08", "close": 38.97, "volume": 66122.0}, {"date": "2024-05-09", "close": 39.16, "volume": 39915.0}, {"date": "2024-05-10", "close": 38.46, "volume": 34512.0}, {"date": "2024-05-13", "close": 38.62, "volume": 68196.0}, {"date": "2024-05-14", "close": 38.64, "volume": 54592.0}, {"date": "2024-05-15", "close": 38.66, "volume": 43152.0}, {"date": "2024-05-16", "close": 38.91, "volume": 30192.0}, {"date": "2024-05-17", "close": 38.19, "volume": 48757.0}, {"date": "2024-05-20", "close": 37.6, "volume": 41097.0}, {"date": "2024-05-21", "close": 37.05, "volume": 36385.0}, {"date": "2024-05-22", "close": 36.72, "volume": 80461.0}, {"date": "2024-05-23", "close": 37.15, "volume": 61835.0}, {"date": "2024-05-24", "close": 37.45, "volume": 70153.0}, {"date": "2024-05-28", "close": 37.0, "volume": 80842.0}, {"date": "2024-05-29", "close": 36.57, "volume": 44108.0}, {"date": "2024-05-30", "close": 36.69, "volume": 44866.0}, {"date": "2024-05-31", "close": 37.0, "volume": 76603.0}, {"date": "2024-06-03", "close": 36.93, "volume": 39718.0}, {"date": "2024-06-04", "close": 36.48, "volume": 48556.0}, {"date": "2024-06-05", "close": 36.83, "volume": 37394.0}, {"date": "2024-06-06", "close": 36.06, "volume": 62017.0}, {"date": "2024-06-07", "close": 35.75, "volume": 36495.0}, {"date": "2024-06-10", "close": 35.37, "volume": 37027.0}, {"date": "2024-06-11", "close": 35.05, "volume": 24871.0}, {"date": "2024-06-12", "close": 35.18, "volume": 30705.0}, {"date": "2024-06-13", "close": 34.64, "volume": 29514.0}, {"date": "2024-06-14", "close": 34.47, "volume": 49527.0}, {"date": "2024-06-17", "close": 34.4, "volume": 76407.0}, {"date": "2024-06-18", "close": 34.12, "volume": 50181.0}, {"date": "2024-06-20", "close": 33.93, "volume": 44804.0}, {"date": "2024-06-21", "close": 33.95, "volume": 117074.0}, {"date": "2024-06-24", "close": 34.44, "volume": 64184.0}, {"date": "2024-06-25", "close": 34.5, "volume": 51267.0}, {"date": "2024-06-26", "close": 34.93, "volume": 129683.0}, {"date": "2024-06-27", "close": 36.74, "volume": 224386.0}, {"date": "2024-06-28", "close": 38.0, "volume": 257476.0}, {"date": "2024-07-01", "close": 36.88, "volume": 103205.0}, {"date": "2024-07-02", "close": 38.24, "volume": 94909.0}, {"date": "2024-07-03", "close": 39.02, "volume": 45258.0}, {"date": "2024-07-05", "close": 37.99, "volume": 52978.0}, {"date": "2024-07-08", "close": 38.91, "volume": 94147.0}, {"date": "2024-07-09", "close": 38.64, "volume": 62016.0}, {"date": "2024-07-10", "close": 39.23, "volume": 61610.0}, {"date": "2024-07-11", "close": 39.85, "volume": 71637.0}, {"date": "2024-07-12", "close": 40.16, "volume": 44624.0}, {"date": "2024-07-15", "close": 41.53, "volume": 80914.0}, {"date": "2024-07-16", "close": 42.2, "volume": 90786.0}, {"date": "2024-07-17", "close": 41.82, "volume": 62849.0}, {"date": "2024-07-18", "close": 41.18, "volume": 54864.0}, {"date": "2024-07-19", "close": 41.03, "volume": 53623.0}, {"date": "2024-07-22", "close": 41.5, "volume": 50325.0}, {"date": "2024-07-23", "close": 41.3, "volume": 61578.0}, {"date": "2024-07-24", "close": 41.24, "volume": 71595.0}, {"date": "2024-07-25", "close": 40.99, "volume": 64536.0}, {"date": "2024-07-26", "close": 42.77, "volume": 102074.0}, {"date": "2024-07-29", "close": 42.6, "volume": 49635.0}, {"date": "2024-07-30", "close": 43.05, "volume": 39066.0}, {"date": "2024-07-31", "close": 43.71, "volume": 63833.0}, {"date": "2024-08-01", "close": 42.83, "volume": 196991.0}, {"date": "2024-08-02", "close": 41.34, "volume": 127107.0}, {"date": "2024-08-05", "close": 39.92, "volume": 89237.0}, {"date": "2024-08-06", "close": 38.93, "volume": 55428.0}, {"date": "2024-08-07", "close": 38.38, "volume": 53602.0}, {"date": "2024-08-08", "close": 38.91, "volume": 83808.0}, {"date": "2024-08-09", "close": 38.34, "volume": 48468.0}, {"date": "2024-08-12", "close": 37.99, "volume": 74610.0}, {"date": "2024-08-13", "close": 38.27, "volume": 82412.0}, {"date": "2024-08-14", "close": 38.01, "volume": 108947.0}, {"date": "2024-08-15", "close": 39.19, "volume": 80113.0}, {"date": "2024-08-16", "close": 38.76, "volume": 112422.0}, {"date": "2024-08-19", "close": 39.31, "volume": 153245.0}, {"date": "2024-08-20", "close": 39.53, "volume": 74914.0}, {"date": "2024-08-21", "close": 39.26, "volume": 64936.0}, {"date": "2024-08-22", "close": 38.66, "volume": 68665.0}, {"date": "2024-08-23", "close": 40.04, "volume": 55655.0}, {"date": "2024-08-26", "close": 39.82, "volume": 37386.0}, {"date": "2024-08-27", "close": 39.75, "volume": 27855.0}, {"date": "2024-08-28", "close": 39.45, "volume": 23732.0}, {"date": "2024-08-29", "close": 39.93, "volume": 27395.0}, {"date": "2024-08-30", "close": 40.26, "volume": 30332.0}, {"date": "2024-09-03", "close": 39.78, "volume": 40719.0}, {"date": "2024-09-04", "close": 40.25, "volume": 55934.0}, {"date": "2024-09-05", "close": 41.18, "volume": 86338.0}, {"date": "2024-09-06", "close": 39.0, "volume": 84600.0}, {"date": "2024-09-09", "close": 38.56, "volume": 83889.0}, {"date": "2024-09-10", "close": 37.92, "volume": 57916.0}, {"date": "2024-09-11", "close": 38.23, "volume": 40864.0}, {"date": "2024-09-12", "close": 38.5, "volume": 26581.0}, {"date": "2024-09-13", "close": 39.28, "volume": 49530.0}, {"date": "2024-09-16", "close": 39.62, "volume": 43535.0}, {"date": "2024-09-17", "close": 40.59, "volume": 53880.0}, {"date": "2024-09-18", "close": 41.06, "volume": 44284.0}, {"date": "2024-09-19", "close": 41.65, "volume": 42082.0}, {"date": "2024-09-20", "close": 41.43, "volume": 115759.0}, {"date": "2024-09-23", "close": 41.25, "volume": 40802.0}, {"date": "2024-09-24", "close": 41.49, "volume": 26074.0}, {"date": "2024-09-25", "close": 40.73, "volume": 52660.0}, {"date": "2024-09-26", "close": 41.14, "volume": 27148.0}, {"date": "2024-09-27", "close": 40.99, "volume": 23856.0}, {"date": "2024-09-30", "close": 41.13, "volume": 34457.0}, {"date": "2024-10-01", "close": 40.73, "volume": 42458.0}, {"date": "2024-10-02", "close": 40.9, "volume": 26985.0}, {"date": "2024-10-03", "close": 40.51, "volume": 20900.0}, {"date": "2024-10-04", "close": 40.75, "volume": 22376.0}, {"date": "2024-10-07", "close": 40.83, "volume": 29494.0}, {"date": "2024-10-08", "close": 40.27, "volume": 35777.0}, {"date": "2024-10-09", "close": 40.37, "volume": 26944.0}, {"date": "2024-10-10", "close": 40.04, "volume": 26588.0}, {"date": "2024-10-11", "close": 40.85, "volume": 27941.0}, {"date": "2024-10-14", "close": 40.68, "volume": 17864.0}, {"date": "2024-10-15", "close": 40.94, "volume": 28663.0}, {"date": "2024-10-16", "close": 41.3, "volume": 31037.0}, {"date": "2024-10-17", "close": 41.49, "volume": 26740.0}, {"date": "2024-10-18", "close": 40.98, "volume": 19837.0}, {"date": "2024-10-21", "close": 40.54, "volume": 21046.0}, {"date": "2024-10-22", "close": 39.92, "volume": 23815.0}, {"date": "2024-10-23", "close": 39.79, "volume": 25857.0}, {"date": "2024-10-24", "close": 39.37, "volume": 27570.0}, {"date": "2024-10-25", "close": 38.99, "volume": 29746.0}, {"date": "2024-10-28", "close": 39.97, "volume": 28659.0}, {"date": "2024-10-29", "close": 40.06, "volume": 25834.0}, {"date": "2024-10-30", "close": 40.11, "volume": 19539.0}, {"date": "2024-10-31", "close": 39.81, "volume": 28932.0}, {"date": "2024-11-01", "close": 39.69, "volume": 32016.0}, {"date": "2024-11-04", "close": 40.18, "volume": 20783.0}, {"date": "2024-11-05", "close": 40.94, "volume": 49006.0}, {"date": "2024-11-06", "close": 44.09, "volume": 95028.0}, {"date": "2024-11-07", "close": 37.55, "volume": 214736.0}, {"date": "2024-11-08", "close": 38.98, "volume": 135737.0}, {"date": "2024-11-11", "close": 39.17, "volume": 69966.0}, {"date": "2024-11-12", "close": 39.66, "volume": 70595.0}, {"date": "2024-11-13", "close": 37.87, "volume": 56065.0}, {"date": "2024-11-14", "close": 36.72, "volume": 90040.0}, {"date": "2024-11-15", "close": 35.86, "volume": 49292.0}, {"date": "2024-11-18", "close": 35.83, "volume": 50164.0}, {"date": "2024-11-19", "close": 35.5, "volume": 71197.0}, {"date": "2024-11-20", "close": 35.29, "volume": 50846.0}, {"date": "2024-11-21", "close": 36.03, "volume": 53208.0}, {"date": "2024-11-22", "close": 36.26, "volume": 58136.0}, {"date": "2024-11-25", "close": 36.85, "volume": 78711.0}, {"date": "2024-11-26", "close": 36.68, "volume": 69716.0}, {"date": "2024-11-27", "close": 36.63, "volume": 46998.0}, {"date": "2024-11-29", "close": 36.38, "volume": 26009.0}, {"date": "2024-12-02", "close": 37.4, "volume": 60583.0}, {"date": "2024-12-03", "close": 36.89, "volume": 51203.0}, {"date": "2024-12-04", "close": 36.58, "volume": 122021.0}, {"date": "2024-12-05", "close": 36.14, "volume": 47892.0}, {"date": "2024-12-06", "close": 36.18, "volume": 56242.0}, {"date": "2024-12-09", "close": 36.75, "volume": 77445.0}, {"date": "2024-12-10", "close": 37.31, "volume": 76848.0}, {"date": "2024-12-11", "close": 37.13, "volume": 40710.0}, {"date": "2024-12-12", "close": 36.67, "volume": 58871.0}, {"date": "2024-12-13", "close": 36.35, "volume": 74280.0}, {"date": "2024-12-16", "close": 37.26, "volume": 67249.0}, {"date": "2024-12-17", "close": 37.63, "volume": 75250.0}, {"date": "2024-12-18", "close": 36.37, "volume": 64376.0}, {"date": "2024-12-19", "close": 36.79, "volume": 93832.0}, {"date": "2024-12-20", "close": 36.41, "volume": 191025.0}, {"date": "2024-12-23", "close": 36.3, "volume": 83296.0}, {"date": "2024-12-24", "close": 36.87, "volume": 26521.0}, {"date": "2024-12-26", "close": 37.12, "volume": 33167.0}, {"date": "2024-12-27", "close": 37.0, "volume": 61694.0}, {"date": "2024-12-30", "close": 37.31, "volume": 47770.0}, {"date": "2024-12-31", "close": 37.58, "volume": 105096.0}, {"date": "2025-01-02", "close": 36.39, "volume": 88660.0}, {"date": "2025-01-03", "close": 37.06, "volume": 73583.0}, {"date": "2025-01-06", "close": 36.14, "volume": 87256.0}, {"date": "2025-01-07", "close": 35.24, "volume": 61988.0}, {"date": "2025-01-08", "close": 35.3, "volume": 109028.0}, {"date": "2025-01-10", "close": 31.25, "volume": 292183.0}, {"date": "2025-01-13", "close": 30.38, "volume": 244505.0}, {"date": "2025-01-14", "close": 31.54, "volume": 201344.0}, {"date": "2025-01-15", "close": 33.05, "volume": 196762.0}, {"date": "2025-01-16", "close": 32.95, "volume": 119906.0}, {"date": "2025-01-17", "close": 33.16, "volume": 93368.0}, {"date": "2025-01-21", "close": 33.68, "volume": 96283.0}, {"date": "2025-01-22", "close": 34.24, "volume": 133116.0}, {"date": "2025-01-23", "close": 34.36, "volume": 142657.0}, {"date": "2025-01-24", "close": 35.12, "volume": 116024.0}, {"date": "2025-01-27", "close": 35.03, "volume": 81032.0}, {"date": "2025-01-28", "close": 36.12, "volume": 132658.0}, {"date": "2025-01-29", "close": 36.66, "volume": 91267.0}, {"date": "2025-01-30", "close": 37.15, "volume": 113623.0}, {"date": "2025-01-31", "close": 37.91, "volume": 178249.0}, {"date": "2025-02-03", "close": 36.82, "volume": 109498.0}, {"date": "2025-02-04", "close": 37.67, "volume": 96013.0}, {"date": "2025-02-05", "close": 37.72, "volume": 93756.0}, {"date": "2025-02-06", "close": 37.81, "volume": 118176.0}, {"date": "2025-02-07", "close": 37.77, "volume": 329154.0}, {"date": "2025-02-10", "close": 38.75, "volume": 152641.0}, {"date": "2025-02-11", "close": 37.96, "volume": 200645.0}, {"date": "2025-02-12", "close": 36.18, "volume": 156263.0}, {"date": "2025-02-13", "close": 35.65, "volume": 74006.0}, {"date": "2025-02-14", "close": 34.67, "volume": 105622.0}, {"date": "2025-02-18", "close": 34.67, "volume": 98777.0}, {"date": "2025-02-19", "close": 34.38, "volume": 90278.0}, {"date": "2025-02-20", "close": 33.85, "volume": 135833.0}, {"date": "2025-02-21", "close": 32.8, "volume": 135416.0}, {"date": "2025-02-24", "close": 32.86, "volume": 73705.0}, {"date": "2025-02-25", "close": 32.77, "volume": 88962.0}, {"date": "2025-02-26", "close": 32.5, "volume": 66353.0}, {"date": "2025-02-27", "close": 31.75, "volume": 72094.0}, {"date": "2025-02-28", "close": 31.98, "volume": 315185.0}, {"date": "2025-03-03", "close": 31.07, "volume": 102978.0}, {"date": "2025-03-04", "close": 31.1, "volume": 86307.0}, {"date": "2025-03-05", "close": 31.18, "volume": 100409.0}, {"date": "2025-03-06", "close": 31.02, "volume": 97138.0}, {"date": "2025-03-07", "close": 31.82, "volume": 83736.0}, {"date": "2025-03-10", "close": 31.47, "volume": 83932.0}, {"date": "2025-03-11", "close": 30.96, "volume": 88147.0}, {"date": "2025-03-12", "close": 30.15, "volume": 109985.0}, {"date": "2025-03-13", "close": 29.84, "volume": 102478.0}, {"date": "2025-03-14", "close": 30.6, "volume": 102996.0}, {"date": "2025-03-17", "close": 30.05, "volume": 81193.0}, {"date": "2025-03-18", "close": 29.25, "volume": 90331.0}, {"date": "2025-03-19", "close": 29.0, "volume": 124694.0}, {"date": "2025-03-20", "close": 28.52, "volume": 178600.0}, {"date": "2025-03-21", "close": 28.49, "volume": 423906.0}, {"date": "2025-03-24", "close": 28.65, "volume": 131448.0}, {"date": "2025-03-25", "close": 28.97, "volume": 217088.0}, {"date": "2025-03-26", "close": 28.64, "volume": 189718.0}, {"date": "2025-03-27", "close": 28.1, "volume": 190285.0}, {"date": "2025-03-28", "close": 28.03, "volume": 244916.0}, {"date": "2025-03-31", "close": 27.62, "volume": 183778.0}, {"date": "2025-04-01", "close": 28.0, "volume": 182218.0}, {"date": "2025-04-02", "close": 27.89, "volume": 152159.0}, {"date": "2025-04-03", "close": 20.51, "volume": 734124.0}, {"date": "2025-04-04", "close": 20.65, "volume": 427258.0}, {"date": "2025-04-07", "close": 20.06, "volume": 301731.0}, {"date": "2025-04-08", "close": 19.72, "volume": 246849.0}, {"date": "2025-04-09", "close": 21.07, "volume": 335695.0}, {"date": "2025-04-10", "close": 19.64, "volume": 197396.0}, {"date": "2025-04-11", "close": 20.21, "volume": 196192.0}, {"date": "2025-04-14", "close": 20.33, "volume": 244352.0}, {"date": "2025-04-15", "close": 20.8, "volume": 118536.0}, {"date": "2025-04-16", "close": 20.2, "volume": 76591.0}, {"date": "2025-04-17", "close": 20.37, "volume": 106302.0}, {"date": "2025-04-21", "close": 19.84, "volume": 76835.0}, {"date": "2025-04-22", "close": 19.96, "volume": 106567.0}, {"date": "2025-04-23", "close": 20.32, "volume": 109291.0}, {"date": "2025-04-24", "close": 20.74, "volume": 101280.0}, {"date": "2025-04-25", "close": 20.78, "volume": 83357.0}, {"date": "2025-04-28", "close": 20.68, "volume": 104379.0}, {"date": "2025-04-29", "close": 20.78, "volume": 89894.0}, {"date": "2025-04-30", "close": 20.31, "volume": 69780.0}, {"date": "2025-05-01", "close": 20.59, "volume": 72257.0}, {"date": "2025-05-02", "close": 21.19, "volume": 90397.0}, {"date": "2025-05-05", "close": 20.86, "volume": 57029.0}, {"date": "2025-05-06", "close": 20.53, "volume": 58328.0}, {"date": "2025-05-07", "close": 20.27, "volume": 81316.0}, {"date": "2025-05-08", "close": 21.33, "volume": 80156.0}, {"date": "2025-05-09", "close": 21.1, "volume": 49207.0}, {"date": "2025-05-12", "close": 22.56, "volume": 92576.0}, {"date": "2025-05-13", "close": 23.19, "volume": 111765.0}, {"date": "2025-05-14", "close": 23.04, "volume": 119730.0}, {"date": "2025-05-15", "close": 23.61, "volume": 109256.0}, {"date": "2025-05-16", "close": 23.62, "volume": 91945.0}, {"date": "2025-05-19", "close": 23.67, "volume": 79205.0}, {"date": "2025-05-20", "close": 23.61, "volume": 75794.0}, {"date": "2025-05-21", "close": 22.93, "volume": 67521.0}, {"date": "2025-05-22", "close": 23.23, "volume": 61528.0}, {"date": "2025-05-23", "close": 22.87, "volume": 78521.0}, {"date": "2025-05-27", "close": 23.73, "volume": 52473.0}, {"date": "2025-05-28", "close": 23.52, "volume": 69489.0}, {"date": "2025-05-29", "close": 23.69, "volume": 51734.0}, {"date": "2025-05-30", "close": 23.38, "volume": 61463.0}, {"date": "2025-06-02", "close": 22.59, "volume": 94198.0}, {"date": "2025-06-03", "close": 22.67, "volume": 87421.0}, {"date": "2025-06-04", "close": 22.74, "volume": 46207.0}, {"date": "2025-06-05", "close": 22.31, "volume": 51288.0}, {"date": "2025-06-06", "close": 22.71, "volume": 56196.0}, {"date": "2025-06-09", "close": 23.0, "volume": 83236.0}, {"date": "2025-06-10", "close": 23.09, "volume": 58854.0}, {"date": "2025-06-11", "close": 22.61, "volume": 77780.0}, {"date": "2025-06-12", "close": 22.7, "volume": 62844.0}, {"date": "2025-06-13", "close": 22.64, "volume": 105918.0}, {"date": "2025-06-16", "close": 23.27, "volume": 86058.0}, {"date": "2025-06-17", "close": 22.85, "volume": 93802.0}, {"date": "2025-06-18", "close": 22.26, "volume": 66853.0}, {"date": "2025-06-20", "close": 22.27, "volume": 97934.0}, {"date": "2025-06-23", "close": 22.57, "volume": 45307.0}, {"date": "2025-06-24", "close": 22.98, "volume": 47384.0}, {"date": "2025-06-25", "close": 22.59, "volume": 63093.0}, {"date": "2025-06-26", "close": 23.3, "volume": 103705.0}, {"date": "2025-06-27", "close": 23.38, "volume": 137502.0}, {"date": "2025-06-30", "close": 22.82, "volume": 156568.0}, {"date": "2025-07-01", "close": 24.11, "volume": 129139.0}, {"date": "2025-07-02", "close": 24.17, "volume": 533601.0}, {"date": "2025-07-03", "close": 22.1, "volume": 467756.0}, {"date": "2025-07-07", "close": 21.28, "volume": 215989.0}, {"date": "2025-07-08", "close": 21.43, "volume": 130386.0}, {"date": "2025-07-09", "close": 20.82, "volume": 95696.0}, {"date": "2025-07-10", "close": 20.85, "volume": 100886.0}, {"date": "2025-07-11", "close": 19.87, "volume": 201511.0}, {"date": "2025-07-14", "close": 20.1, "volume": 109487.0}, {"date": "2025-07-15", "close": 19.66, "volume": 118832.0}, {"date": "2025-07-16", "close": 20.06, "volume": 146469.0}, {"date": "2025-07-17", "close": 19.99, "volume": 90665.0}, {"date": "2025-07-18", "close": 19.33, "volume": 137280.0}, {"date": "2025-07-21", "close": 19.68, "volume": 118175.0}, {"date": "2025-07-22", "close": 19.95, "volume": 175500.0}, {"date": "2025-07-23", "close": 20.82, "volume": 158534.0}, {"date": "2025-07-24", "close": 20.39, "volume": 112119.0}, {"date": "2025-07-25", "close": 20.36, "volume": 122486.0}, {"date": "2025-07-28", "close": 20.22, "volume": 82928.0}, {"date": "2025-07-29", "close": 20.14, "volume": 103366.0}, {"date": "2025-07-30", "close": 19.7, "volume": 186890.0}, {"date": "2025-07-31", "close": 19.71, "volume": 138823.0}, {"date": "2025-08-01", "close": 18.62, "volume": 145816.0}, {"date": "2025-08-04", "close": 18.53, "volume": 141149.0}, {"date": "2025-08-05", "close": 18.92, "volume": 129083.0}, {"date": "2025-08-06", "close": 19.43, "volume": 158140.0}, {"date": "2025-08-07", "close": 19.05, "volume": 118830.0}, {"date": "2025-08-08", "close": 18.85, "volume": 79181.0}, {"date": "2025-08-11", "close": 18.4, "volume": 73517.0}, {"date": "2025-08-12", "close": 19.16, "volume": 85137.0}, {"date": "2025-08-13", "close": 19.68, "volume": 175394.0}, {"date": "2025-08-14", "close": 19.61, "volume": 120453.0}, {"date": "2025-08-15", "close": 19.35, "volume": 173541.0}, {"date": "2025-08-18", "close": 19.35, "volume": 84171.0}, {"date": "2025-08-19", "close": 19.62, "volume": 128218.0}, {"date": "2025-08-20", "close": 18.91, "volume": 70331.0}, {"date": "2025-08-21", "close": 19.2, "volume": 92398.0}, {"date": "2025-08-22", "close": 19.97, "volume": 189124.0}, {"date": "2025-08-25", "close": 19.35, "volume": 87553.0}, {"date": "2025-08-26", "close": 19.54, "volume": 74563.0}, {"date": "2025-08-27", "close": 19.68, "volume": 41173.0}, {"date": "2025-08-28", "close": 19.68, "volume": 92706.0}, {"date": "2025-08-29", "close": 19.56, "volume": 827457.0}, {"date": "2025-09-02", "close": 19.59, "volume": 211044.0}, {"date": "2025-09-03", "close": 18.89, "volume": 164143.0}, {"date": "2025-09-04", "close": 19.3, "volume": 128623.0}, {"date": "2025-09-05", "close": 19.32, "volume": 81511.0}, {"date": "2025-09-08", "close": 19.19, "volume": 83487.0}, {"date": "2025-09-09", "close": 18.79, "volume": 61227.0}, {"date": "2025-09-10", "close": 18.49, "volume": 123873.0}, {"date": "2025-09-11", "close": 19.49, "volume": 79030.0}, {"date": "2025-09-12", "close": 19.01, "volume": 65738.0}, {"date": "2025-09-15", "close": 19.1, "volume": 62439.0}, {"date": "2025-09-16", "close": 19.47, "volume": 56557.0}, {"date": "2025-09-17", "close": 19.29, "volume": 119745.0}, {"date": "2025-09-18", "close": 19.95, "volume": 115824.0}, {"date": "2025-09-19", "close": 19.75, "volume": 192296.0}, {"date": "2025-09-22", "close": 20.16, "volume": 73820.0}, {"date": "2025-09-23", "close": 19.45, "volume": 104069.0}, {"date": "2025-09-24", "close": 19.5, "volume": 76907.0}, {"date": "2025-09-25", "close": 19.1, "volume": 58684.0}, {"date": "2025-09-26", "close": 20.19, "volume": 580584.0}, {"date": "2025-09-29", "close": 19.73, "volume": 103775.0}, {"date": "2025-09-30", "close": 19.41, "volume": 80975.0}, {"date": "2025-10-01", "close": 18.9, "volume": 129045.0}, {"date": "2025-10-02", "close": 19.11, "volume": 77591.0}, {"date": "2025-10-03", "close": 19.55, "volume": 58632.0}, {"date": "2025-10-06", "close": 18.6, "volume": 77486.0}, {"date": "2025-10-07", "close": 18.06, "volume": 85185.0}, {"date": "2025-10-08", "close": 18.29, "volume": 47358.0}, {"date": "2025-10-09", "close": 17.93, "volume": 48990.0}, {"date": "2025-10-10", "close": 17.16, "volume": 92734.0}, {"date": "2025-10-13", "close": 17.57, "volume": 74169.0}, {"date": "2025-10-14", "close": 17.67, "volume": 45085.0}, {"date": "2025-10-15", "close": 17.72, "volume": 52028.0}, {"date": "2025-10-16", "close": 17.55, "volume": 74464.0}, {"date": "2025-10-17", "close": 17.65, "volume": 103578.0}, {"date": "2025-10-20", "close": 18.44, "volume": 68712.0}, {"date": "2025-10-21", "close": 19.23, "volume": 367650.0}, {"date": "2025-10-22", "close": 18.17, "volume": 71790.0}, {"date": "2025-10-23", "close": 18.97, "volume": 69276.0}, {"date": "2025-10-24", "close": 18.68, "volume": 52109.0}, {"date": "2025-10-27", "close": 18.04, "volume": 73370.0}, {"date": "2025-10-28", "close": 17.89, "volume": 113888.0}, {"date": "2025-10-29", "close": 16.96, "volume": 104575.0}, {"date": "2025-10-30", "close": 16.95, "volume": 77547.0}, {"date": "2025-10-31", "close": 16.98, "volume": 72523.0}, {"date": "2025-11-03", "close": 16.39, "volume": 83383.0}, {"date": "2025-11-04", "close": 16.82, "volume": 84583.0}, {"date": "2025-11-05", "close": 17.68, "volume": 173698.0}, {"date": "2025-11-06", "close": 15.9, "volume": 159611.0}, {"date": "2025-11-07", "close": 14.89, "volume": 215521.0}, {"date": "2025-11-10", "close": 14.91, "volume": 136748.0}, {"date": "2025-11-11", "close": 15.38, "volume": 175478.0}, {"date": "2025-11-12", "close": 15.15, "volume": 118252.0}, {"date": "2025-11-13", "close": 15.09, "volume": 143394.0}, {"date": "2025-11-14", "close": 14.99, "volume": 97666.0}, {"date": "2025-11-17", "close": 14.66, "volume": 366651.0}, {"date": "2025-11-18", "close": 15.13, "volume": 217879.0}, {"date": "2025-11-19", "close": 14.76, "volume": 233836.0}, {"date": "2025-11-20", "close": 14.18, "volume": 146294.0}, {"date": "2025-11-21", "close": 15.05, "volume": 153870.0}, {"date": "2025-11-24", "close": 14.81, "volume": 141279.0}, {"date": "2025-11-25", "close": 15.47, "volume": 191814.0}, {"date": "2025-11-26", "close": 15.62, "volume": 138715.0}, {"date": "2025-11-28", "close": 15.72, "volume": 111374.0}, {"date": "2025-12-01", "close": 15.8, "volume": 110800.0}, {"date": "2025-12-02", "close": 15.67, "volume": 97518.0}, {"date": "2025-12-03", "close": 15.88, "volume": 201229.0}, {"date": "2025-12-04", "close": 16.22, "volume": 173348.0}, {"date": "2025-12-05", "close": 15.89, "volume": 99496.0}, {"date": "2025-12-08", "close": 15.91, "volume": 118875.0}, {"date": "2025-12-09", "close": 16.16, "volume": 78040.0}, {"date": "2025-12-10", "close": 16.43, "volume": 146181.0}, {"date": "2025-12-11", "close": 16.65, "volume": 81505.0}, {"date": "2025-12-12", "close": 16.63, "volume": 123001.0}, {"date": "2025-12-15", "close": 16.22, "volume": 140381.0}, {"date": "2025-12-16", "close": 16.31, "volume": 137910.0}, {"date": "2025-12-17", "close": 16.73, "volume": 129475.0}, {"date": "2025-12-18", "close": 16.97, "volume": 100452.0}, {"date": "2025-12-19", "close": 16.88, "volume": 167369.0}, {"date": "2025-12-22", "close": 17.0, "volume": 117895.0}, {"date": "2025-12-23", "close": 16.83, "volume": 90842.0}, {"date": "2025-12-24", "close": 16.97, "volume": 63371.0}, {"date": "2025-12-26", "close": 17.08, "volume": 101142.0}, {"date": "2025-12-29", "close": 17.16, "volume": 189183.0}, {"date": "2025-12-30", "close": 16.91, "volume": 119634.0}, {"date": "2025-12-31", "close": 16.78, "volume": 106716.0}, {"date": "2026-01-02", "close": 16.64, "volume": 112584.0}, {"date": "2026-01-05", "close": 17.2, "volume": 160391.0}, {"date": "2026-01-06", "close": 17.98, "volume": 104555.0}, {"date": "2026-01-07", "close": 17.82, "volume": 127156.0}, {"date": "2026-01-08", "close": 17.91, "volume": 289465.0}, {"date": "2026-01-09", "close": 18.96, "volume": 159693.0}, {"date": "2026-01-12", "close": 19.2, "volume": 190829.0}, {"date": "2026-01-13", "close": 19.4, "volume": 160175.0}, {"date": "2026-01-14", "close": 19.92, "volume": 129305.0}, {"date": "2026-01-15", "close": 21.06, "volume": 154098.0}, {"date": "2026-01-16", "close": 20.95, "volume": 181775.0}, {"date": "2026-01-20", "close": 20.51, "volume": 148403.0}, {"date": "2026-01-21", "close": 20.99, "volume": 171296.0}, {"date": "2026-01-22", "close": 20.99, "volume": 129132.0}, {"date": "2026-01-23", "close": 20.77, "volume": 183613.0}, {"date": "2026-01-26", "close": 20.7, "volume": 118777.0}, {"date": "2026-01-27", "close": 19.98, "volume": 168332.0}, {"date": "2026-01-28", "close": 20.05, "volume": 118776.0}, {"date": "2026-01-29", "close": 20.46, "volume": 123524.0}, {"date": "2026-01-30", "close": 20.37, "volume": 104053.0}, {"date": "2026-02-02", "close": 20.65, "volume": 199493.0}, {"date": "2026-02-03", "close": 19.69, "volume": 160727.0}, {"date": "2026-02-04", "close": 19.78, "volume": 135382.0}, {"date": "2026-02-05", "close": 18.93, "volume": 122134.0}, {"date": "2026-02-06", "close": 19.49, "volume": 90914.0}, {"date": "2026-02-09", "close": 19.61, "volume": 70199.0}, {"date": "2026-02-10", "close": 19.43, "volume": 91392.0}, {"date": "2026-02-11", "close": 18.75, "volume": 75413.0}, {"date": "2026-02-12", "close": 18.05, "volume": 105568.0}, {"date": "2026-02-13", "close": 17.76, "volume": 81592.0}, {"date": "2026-02-17", "close": 17.42, "volume": 54245.0}, {"date": "2026-02-18", "close": 16.92, "volume": 140968.0}, {"date": "2026-02-19", "close": 16.18, "volume": 104613.0}, {"date": "2026-02-20", "close": 14.92, "volume": 287731.0}, {"date": "2026-02-23", "close": 13.73, "volume": 254762.0}, {"date": "2026-02-24", "close": 13.63, "volume": 240061.0}, {"date": "2026-02-25", "close": 13.68, "volume": 167241.0}, {"date": "2026-02-26", "close": 13.45, "volume": 153140.0}, {"date": "2026-02-27", "close": 13.02, "volume": 147651.0}, {"date": "2026-03-02", "close": 12.81, "volume": 95570.0}, {"date": "2026-03-03", "close": 12.76, "volume": 137101.0}, {"date": "2026-03-04", "close": 12.79, "volume": 124437.0}, {"date": "2026-03-05", "close": 12.88, "volume": 123673.0}, {"date": "2026-03-06", "close": 12.34, "volume": 103220.0}, {"date": "2026-03-09", "close": 12.11, "volume": 201046.0}, {"date": "2026-03-10", "close": 11.82, "volume": 169983.0}, {"date": "2026-03-11", "close": 11.77, "volume": 298739.0}, {"date": "2026-03-12", "close": 11.67, "volume": 150457.0}, {"date": "2026-03-13", "close": 11.54, "volume": 500248.0}, {"date": "2026-03-16", "close": 11.99, "volume": 111479.0}, {"date": "2026-03-17", "close": 12.08, "volume": 345916.0}, {"date": "2026-03-18", "close": 11.64, "volume": 83441.0}, {"date": "2026-03-19", "close": 11.92, "volume": 94526.0}, {"date": "2026-03-20", "close": 12.19, "volume": 492483.0}, {"date": "2026-03-23", "close": 13.59, "volume": 310866.0}, {"date": "2026-03-24", "close": 14.23, "volume": 210644.0}, {"date": "2026-03-25", "close": 15.11, "volume": 204101.0}, {"date": "2026-03-26", "close": 15.45, "volume": 105334.0}, {"date": "2026-03-27", "close": 15.29, "volume": 117598.0}, {"date": "2026-03-30", "close": 15.52, "volume": 70794.0}, {"date": "2026-03-31", "close": 15.79, "volume": 88635.0}, {"date": "2026-04-01", "close": 16.15, "volume": 155061.0}, {"date": "2026-04-02", "close": 23.32, "volume": 2006917.0}, {"date": "2026-04-06", "close": 23.26, "volume": 537568.0}, {"date": "2026-04-07", "close": 22.02, "volume": 392484.0}, {"date": "2026-04-08", "close": 21.77, "volume": 167200.0}, {"date": "2026-04-09", "close": 21.5, "volume": 140685.0}, {"date": "2026-04-10", "close": 21.55, "volume": 172473.0}, {"date": "2026-04-13", "close": 22.74, "volume": 210730.0}, {"date": "2026-04-14", "close": 23.01, "volume": 157065.0}, {"date": "2026-04-15", "close": 23.25, "volume": 118002.0}, {"date": "2026-04-16", "close": 23.07, "volume": 99785.0}, {"date": "2026-04-17", "close": 23.58, "volume": 138730.0}, {"date": "2026-04-20", "close": 23.38, "volume": 73680.0}, {"date": "2026-04-21", "close": 23.26, "volume": 61158.0}, {"date": "2026-04-22", "close": 22.87, "volume": 79358.0}, {"date": "2026-04-23", "close": 21.86, "volume": 55955.0}, {"date": "2026-04-24", "close": 21.61, "volume": 46267.0}, {"date": "2026-04-27", "close": 21.28, "volume": 81341.0}, {"date": "2026-04-28", "close": 22.25, "volume": 78796.0}, {"date": "2026-04-29", "close": 21.63, "volume": 63165.0}, {"date": "2026-04-30", "close": 21.2, "volume": 79530.0}, {"date": "2026-05-01", "close": 21.48, "volume": 70206.0}, {"date": "2026-05-04", "close": 21.89, "volume": 93396.0}, {"date": "2026-05-05", "close": 22.54, "volume": 80190.0}, {"date": "2026-05-06", "close": 22.45, "volume": 78250.0}, {"date": "2026-05-07", "close": 22.55, "volume": 120692.0}, {"date": "2026-05-08", "close": 22.15, "volume": 56625.0}, {"date": "2026-05-11", "close": 21.99, "volume": 43950.0}, {"date": "2026-05-12", "close": 21.44, "volume": 60934.0}, {"date": "2026-05-13", "close": 21.28, "volume": 62646.0}, {"date": "2026-05-14", "close": 20.93, "volume": 105079.0}, {"date": "2026-05-15", "close": 20.49, "volume": 40259.0}, {"date": "2026-05-18", "close": 20.66, "volume": 44513.0}, {"date": "2026-05-19", "close": 21.4, "volume": 78103.0}, {"date": "2026-05-20", "close": 22.04, "volume": 97234.0}, {"date": "2026-05-21", "close": 22.42, "volume": 87637.0}, {"date": "2026-05-22", "close": 23.67, "volume": 61138.0}, {"date": "2026-05-26", "close": 23.5, "volume": 65316.0}, {"date": "2026-05-27", "close": 23.93, "volume": 86375.0}, {"date": "2026-05-28", "close": 24.02, "volume": 85838.0}, {"date": "2026-05-29", "close": 23.72, "volume": 60835.0}, {"date": "2026-06-01", "close": 24.16, "volume": 103696.0}, {"date": "2026-06-02", "close": 23.94, "volume": 34381.0}, {"date": "2026-06-03", "close": 23.3, "volume": 38165.0}, {"date": "2026-06-04", "close": 23.93, "volume": 48811.0}, {"date": "2026-06-05", "close": 23.93, "volume": 27498.0}, {"date": "2026-06-08", "close": 23.97, "volume": 45966.0}, {"date": "2026-06-09", "close": 23.94, "volume": 100687.0}, {"date": "2026-06-10", "close": 24.59, "volume": 78598.0}, {"date": "2026-06-11", "close": 24.8, "volume": 56151.0}, {"date": "2026-06-12", "close": 24.32, "volume": 67220.0}, {"date": "2026-06-15", "close": 23.7, "volume": 43309.0}, {"date": "2026-06-16", "close": 23.06, "volume": 54885.0}, {"date": "2026-06-17", "close": 23.42, "volume": 75784.0}, {"date": "2026-06-18", "close": 23.89, "volume": 163895.0}, {"date": "2026-06-22", "close": 23.34, "volume": 146589.0}, {"date": "2026-06-23", "close": 23.21, "volume": 83535.0}, {"date": "2026-06-24", "close": 23.75, "volume": 131797.0}, {"date": "2026-06-25", "close": 23.72, "volume": 122735.0}, {"date": "2026-06-26", "close": 24.84, "volume": 228166.0}, {"date": "2026-06-29", "close": 25.55, "volume": 211862.0}, {"date": "2026-06-30", "close": 24.53, "volume": 93436.0}, {"date": "2026-07-01", "close": 24.99, "volume": 350219.0}, {"date": "2026-07-02", "close": 21.78, "volume": 478662.0}, {"date": "2026-07-06", "close": 22.9, "volume": 141654.0}, {"date": "2026-07-07", "close": 21.69, "volume": 138902.0}, {"date": "2026-07-08", "close": 19.54, "volume": 132198.0}, {"date": "2026-07-09", "close": 20.71, "volume": 130605.0}, {"date": "2026-07-10", "close": 20.97, "volume": 73092.0}, {"date": "2026-07-13", "close": 20.51, "volume": 78379.0}, {"date": "2026-07-14", "close": 20.5, "volume": 67808.0}, {"date": "2026-07-15", "close": 20.17, "volume": 72779.0}, {"date": "2026-07-16", "close": 20.5, "volume": 74335.0}, {"date": "2026-07-17", "close": 20.28, "volume": 93428.0}, {"date": "2026-07-20", "close": 21.08, "volume": 89531.0}, {"date": "2026-07-21", "close": 20.51, "volume": 57179.0}, {"date": "2026-07-22", "close": 21.38, "volume": 87449.0}, {"date": "2026-07-23", "close": 20.87, "volume": 92563.0}, {"date": "2026-07-24", "close": 20.6, "volume": 45797.0}], "refreshing": true}