{"ticker": "FSBC", "overview": {"cik": "1275168", "ticker": "FSBC", "name": "FIVE STAR BANCORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-11-03", "title": "FORM 4", "accession": "0001628280-26-069603", "price_sensitive": false}, {"form": "4", "date": "2026-11-02", "title": "FORM 4", "accession": "0001628280-26-068851", "price_sensitive": false}, {"form": "4", "date": "2026-11-02", "title": "FORM 4", "accession": "0001628280-26-068850", "price_sensitive": false}, {"form": "144", "date": "2026-11-02", "title": "Notice of proposed sale", "accession": "0001857830-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067444", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066254", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001628280-26-065842", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062528", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061397", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054536", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054141", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049623", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049621", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049619", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049618", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049616", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049615", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001552781-26-000394", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-23", "title": "Prospectus", "accession": "0001552781-26-000393", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-22", "title": "Prospectus", "accession": "0001552781-26-000388", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049183", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001628280-26-048805", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047852", "price_sensitive": true}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0001628280-26-043692", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039759", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 193470.44, "net": -193470.44, "insiders": 1, "first_date": "2026-11-02", "last_date": "2026-11-02"}, "metrics": {"ticker": "FSBC", "has_prices": true, "as_of": "2026-11-02", "last": 45.33, "prev_close": 44.92, "change": 0.4099999999999966, "change_pct": 0.009127337488869024, "session_volume": 129076.0, "vwap_5": 45.48179275541872, "vwap_20": 43.77635539517088, "vwap_60": 44.688366109549094, "vwap_250": 43.05778410762712, "high_52w": 49.68, "low_52w": 32.87, "avg_volume_20": 145968.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-069603", "src": "INSIDERS", "ticker": "FSBC", "cik": "1275168", "company": "FIVE STAR BANCORP", "company_raw": "FIVE STAR BANCORP", "who": "Lydia Ann Ramirez-Medina", "who_key": "Ramirez-Medina Lydia Ann", "role": "EVP, Chief Ext Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 193470.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $193K of FSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1857830/000162828026069603/0001628280-26-069603-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 2861}, {"id": "0001628280-26-068850", "src": "INSIDERS", "ticker": "FSBC", "cik": "1275168", "company": "FIVE STAR BANCORP", "company_raw": "FIVE STAR BANCORP", "who": "Randall E. Reynoso", "who_key": "Reynoso Randall E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1293794/000162828026068850/0001628280-26-068850-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 8621}, {"id": "0001628280-26-068851", "src": "INSIDERS", "ticker": "FSBC", "cik": "1275168", "company": "FIVE STAR BANCORP", "company_raw": "FIVE STAR BANCORP", "who": "Robert Truxtun Perry-Smith", "who_key": "Perry-Smith Robert Truxtun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857888/000162828026068851/0001628280-26-068851-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 8621}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Five Star Bancorp - Common Stock", "new_value": "FIVE STAR BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001275168", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001275168", "applied": 1, "detected_at": "2026-10-24T19:03:42.259502"}]}, "key_people": [{"who": "Lydia Ann Ramirez-Medina", "who_key": "Ramirez-Medina Lydia Ann", "role": "EVP, Chief Ext Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 193470.44, "net": -193470.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 193470.44, "date": "2026-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857830/000162828026069603/0001628280-26-069603-index.htm"}], "latest": {"action": "SELL", "amount": 193470.44, "date": "2026-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857830/000162828026069603/0001628280-26-069603-index.htm"}}], "activity": [{"date": "2026-11-02", "net": -193470.44}], "announcements": [{"form": "4", "date": "2026-11-03", "title": "FORM 4", "accession": "0001628280-26-069603", "price_sensitive": false}, {"form": "4", "date": "2026-11-02", "title": "FORM 4", "accession": "0001628280-26-068851", "price_sensitive": false}, {"form": "4", "date": "2026-11-02", "title": "FORM 4", "accession": "0001628280-26-068850", "price_sensitive": false}, {"form": "144", "date": "2026-11-02", "title": "Notice of proposed sale", "accession": "0001857830-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067444", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066254", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001628280-26-065842", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062528", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061397", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054536", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054141", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049623", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049621", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049619", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049618", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049616", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049615", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001552781-26-000394", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-23", "title": "Prospectus", "accession": "0001552781-26-000393", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-22", "title": "Prospectus", "accession": "0001552781-26-000388", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049183", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001628280-26-048805", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047852", "price_sensitive": true}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0001628280-26-043692", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039759", "price_sensitive": false}], "performance": {"ticker": "FSBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-05", "close": 24.25, "volume": 2211284.0}, {"date": "2021-05-06", "close": 24.34, "volume": 210552.0}, {"date": "2021-05-07", "close": 24.9, "volume": 196115.0}, {"date": "2021-05-10", "close": 25.5, "volume": 153392.0}, {"date": "2021-05-11", "close": 25.75, "volume": 140431.0}, {"date": "2021-05-12", "close": 24.79, "volume": 145069.0}, {"date": "2021-05-13", "close": 24.94, "volume": 124668.0}, {"date": "2021-05-14", "close": 24.92, "volume": 23639.0}, {"date": "2021-05-17", "close": 26.0, "volume": 11290.0}, {"date": "2021-05-18", "close": 25.93, "volume": 73184.0}, {"date": "2021-05-19", "close": 26.3, "volume": 66208.0}, {"date": "2021-05-20", "close": 26.75, "volume": 82678.0}, {"date": "2021-05-21", "close": 26.6, "volume": 13896.0}, {"date": "2021-05-24", "close": 26.29, "volume": 54202.0}, {"date": "2021-05-25", "close": 26.32, "volume": 23797.0}, {"date": "2021-05-26", "close": 25.96, "volume": 21160.0}, {"date": "2021-05-27", "close": 25.95, "volume": 15991.0}, {"date": "2021-05-28", "close": 26.34, "volume": 21424.0}, {"date": "2021-06-01", "close": 25.75, "volume": 56411.0}, {"date": "2021-06-02", "close": 25.0, "volume": 111791.0}, {"date": "2021-06-03", "close": 24.58, "volume": 91406.0}, {"date": "2021-06-04", "close": 25.12, "volume": 28632.0}, {"date": "2021-06-07", "close": 26.01, "volume": 114408.0}, {"date": "2021-06-08", "close": 25.82, "volume": 73248.0}, {"date": "2021-06-09", "close": 25.7, "volume": 86279.0}, {"date": "2021-06-10", "close": 26.48, "volume": 78881.0}, {"date": "2021-06-11", "close": 27.22, "volume": 94758.0}, {"date": "2021-06-14", "close": 27.27, "volume": 97390.0}, {"date": "2021-06-15", "close": 27.58, "volume": 83490.0}, {"date": "2021-06-16", "close": 27.4, "volume": 170841.0}, {"date": "2021-06-17", "close": 27.29, "volume": 154732.0}, {"date": "2021-06-18", "close": 25.94, "volume": 307621.0}, {"date": "2021-06-21", "close": 26.4, "volume": 132969.0}, {"date": "2021-06-22", "close": 26.88, "volume": 115563.0}, {"date": "2021-06-23", "close": 26.72, "volume": 46424.0}, {"date": "2021-06-24", "close": 27.04, "volume": 109990.0}, {"date": "2021-06-25", "close": 26.2, "volume": 674330.0}, {"date": "2021-06-28", "close": 25.69, "volume": 76931.0}, {"date": "2021-06-29", "close": 24.55, "volume": 42652.0}, {"date": "2021-06-30", "close": 24.15, "volume": 55112.0}, {"date": "2021-07-01", "close": 24.49, "volume": 57650.0}, {"date": "2021-07-02", "close": 24.31, "volume": 18261.0}, {"date": "2021-07-06", "close": 24.06, "volume": 11364.0}, {"date": "2021-07-07", "close": 24.095, "volume": 16618.0}, {"date": "2021-07-08", "close": 23.9, "volume": 37699.0}, {"date": "2021-07-09", "close": 24.01, "volume": 8606.0}, {"date": "2021-07-12", "close": 24.0, "volume": 61746.0}, {"date": "2021-07-13", "close": 24.35, "volume": 185160.0}, {"date": "2021-07-14", "close": 24.42, "volume": 97009.0}, {"date": "2021-07-15", "close": 24.69, "volume": 11939.0}, {"date": "2021-07-16", "close": 24.15, "volume": 45483.0}, {"date": "2021-07-19", "close": 23.96, "volume": 15140.0}, {"date": "2021-07-20", "close": 24.22, "volume": 162922.0}, {"date": "2021-07-21", "close": 24.0, "volume": 208886.0}, {"date": "2021-07-22", "close": 23.44, "volume": 26483.0}, {"date": "2021-07-23", "close": 23.67, "volume": 71762.0}, {"date": "2021-07-26", "close": 23.87, "volume": 78821.0}, {"date": "2021-07-27", "close": 23.82, "volume": 92133.0}, {"date": "2021-07-28", "close": 24.4, "volume": 73419.0}, {"date": "2021-07-29", "close": 24.35, "volume": 30573.0}, {"date": "2021-07-30", "close": 24.37, "volume": 24138.0}, {"date": "2021-08-02", "close": 24.4, "volume": 33167.0}, {"date": "2021-08-03", "close": 24.45, "volume": 38967.0}, {"date": "2021-08-04", "close": 23.9, "volume": 30558.0}, {"date": "2021-08-05", "close": 24.27, "volume": 6914.0}, {"date": "2021-08-06", "close": 24.415, "volume": 11794.0}, {"date": "2021-08-09", "close": 24.79, "volume": 31374.0}, {"date": "2021-08-10", "close": 24.83, "volume": 106002.0}, {"date": "2021-08-11", "close": 25.1, "volume": 12794.0}, {"date": "2021-08-12", "close": 25.0, "volume": 6399.0}, {"date": "2021-08-13", "close": 24.84, "volume": 17660.0}, {"date": "2021-08-16", "close": 25.07, "volume": 12864.0}, {"date": "2021-08-17", "close": 25.0, "volume": 11907.0}, {"date": "2021-08-18", "close": 24.89, "volume": 10918.0}, {"date": "2021-08-19", "close": 24.78, "volume": 59427.0}, {"date": "2021-08-20", "close": 24.9, "volume": 23255.0}, {"date": "2021-08-23", "close": 24.65, "volume": 16216.0}, {"date": "2021-08-24", "close": 23.92, "volume": 27037.0}, {"date": "2021-08-25", "close": 23.55, "volume": 21138.0}, {"date": "2021-08-26", "close": 23.85, "volume": 24397.0}, {"date": "2021-08-27", "close": 23.92, "volume": 139596.0}, {"date": "2021-08-30", "close": 23.91, "volume": 12505.0}, {"date": "2021-08-31", "close": 23.88, "volume": 21514.0}, {"date": "2021-09-01", "close": 23.84, "volume": 8696.0}, {"date": "2021-09-02", "close": 23.47, "volume": 54674.0}, {"date": "2021-09-03", "close": 23.73, "volume": 60236.0}, {"date": "2021-09-07", "close": 23.64, "volume": 23601.0}, {"date": "2021-09-08", "close": 23.6, "volume": 13354.0}, {"date": "2021-09-09", "close": 23.71, "volume": 7504.0}, {"date": "2021-09-10", "close": 23.49, "volume": 12454.0}, {"date": "2021-09-13", "close": 23.87, "volume": 5892.0}, {"date": "2021-09-14", "close": 23.3, "volume": 17934.0}, {"date": "2021-09-15", "close": 23.46, "volume": 63401.0}, {"date": "2021-09-16", "close": 23.24, "volume": 49539.0}, {"date": "2021-09-17", "close": 23.12, "volume": 67042.0}, {"date": "2021-09-20", "close": 22.41, "volume": 47189.0}, {"date": "2021-09-21", "close": 22.25, "volume": 58012.0}, {"date": "2021-09-22", "close": 23.08, "volume": 26922.0}, {"date": "2021-09-23", "close": 23.15, "volume": 15428.0}, {"date": "2021-09-24", "close": 23.41, "volume": 14853.0}, {"date": "2021-09-27", "close": 23.78, "volume": 24076.0}, {"date": "2021-09-28", "close": 23.68, "volume": 10828.0}, {"date": "2021-09-29", "close": 23.99, "volume": 6567.0}, {"date": "2021-09-30", "close": 23.94, "volume": 19672.0}, {"date": "2021-10-01", "close": 24.23, "volume": 65913.0}, {"date": "2021-10-04", "close": 24.03, "volume": 11035.0}, {"date": "2021-10-05", "close": 24.67, "volume": 7666.0}, {"date": "2021-10-06", "close": 24.59, "volume": 7971.0}, {"date": "2021-10-07", "close": 24.99, "volume": 25426.0}, {"date": "2021-10-08", "close": 24.8, "volume": 7410.0}, {"date": "2021-10-11", "close": 24.51, "volume": 19615.0}, {"date": "2021-10-12", "close": 24.53, "volume": 2547.0}, {"date": "2021-10-13", "close": 25.06, "volume": 34293.0}, {"date": "2021-10-14", "close": 25.39, "volume": 59453.0}, {"date": "2021-10-15", "close": 25.09, "volume": 15390.0}, {"date": "2021-10-18", "close": 25.41, "volume": 19598.0}, {"date": "2021-10-19", "close": 25.39, "volume": 4873.0}, {"date": "2021-10-20", "close": 25.49, "volume": 7918.0}, {"date": "2021-10-21", "close": 25.1, "volume": 3430.0}, {"date": "2021-10-22", "close": 25.11, "volume": 3912.0}, {"date": "2021-10-25", "close": 25.15, "volume": 6138.0}, {"date": "2021-10-26", "close": 25.47, "volume": 18469.0}, {"date": "2021-10-27", "close": 25.74, "volume": 22159.0}, {"date": "2021-10-28", "close": 26.5, "volume": 29287.0}, {"date": "2021-10-29", "close": 27.42, "volume": 74120.0}, {"date": "2021-11-01", "close": 27.35, "volume": 5575.0}, {"date": "2021-11-02", "close": 27.35, "volume": 8725.0}, {"date": "2021-11-03", "close": 27.74, "volume": 19754.0}, {"date": "2021-11-04", "close": 27.69, "volume": 26277.0}, {"date": "2021-11-05", "close": 27.25, "volume": 45033.0}, {"date": "2021-11-08", "close": 27.67, "volume": 19784.0}, {"date": "2021-11-09", "close": 27.69, "volume": 72536.0}, {"date": "2021-11-10", "close": 27.81, "volume": 25071.0}, {"date": "2021-11-11", "close": 28.4, "volume": 58560.0}, {"date": "2021-11-12", "close": 28.24, "volume": 26819.0}, {"date": "2021-11-15", "close": 28.35, "volume": 29773.0}, {"date": "2021-11-16", "close": 29.0, "volume": 94958.0}, {"date": "2021-11-17", "close": 29.25, "volume": 45033.0}, {"date": "2021-11-18", "close": 30.4, "volume": 52513.0}, {"date": "2021-11-19", "close": 30.85, "volume": 54732.0}, {"date": "2021-11-22", "close": 29.68, "volume": 19854.0}, {"date": "2021-11-23", "close": 30.09, "volume": 22820.0}, {"date": "2021-11-24", "close": 29.68, "volume": 23060.0}, {"date": "2021-11-26", "close": 29.52, "volume": 52550.0}, {"date": "2021-11-29", "close": 31.19, "volume": 96796.0}, {"date": "2021-11-30", "close": 29.69, "volume": 54503.0}, {"date": "2021-12-01", "close": 29.0, "volume": 40655.0}, {"date": "2021-12-02", "close": 29.83, "volume": 59736.0}, {"date": "2021-12-03", "close": 30.04, "volume": 72002.0}, {"date": "2021-12-06", "close": 31.92, "volume": 253433.0}, {"date": "2021-12-07", "close": 31.87, "volume": 99653.0}, {"date": "2021-12-08", "close": 31.78, "volume": 51003.0}, {"date": "2021-12-09", "close": 31.59, "volume": 36698.0}, {"date": "2021-12-10", "close": 31.57, "volume": 50350.0}, {"date": "2021-12-13", "close": 31.21, "volume": 70811.0}, {"date": "2021-12-14", "close": 31.19, "volume": 66681.0}, {"date": "2021-12-15", "close": 31.75, "volume": 134126.0}, {"date": "2021-12-16", "close": 29.88, "volume": 133378.0}, {"date": "2021-12-17", "close": 28.02, "volume": 845554.0}, {"date": "2021-12-20", "close": 28.24, "volume": 92752.0}, {"date": "2021-12-21", "close": 28.59, "volume": 80028.0}, {"date": "2021-12-22", "close": 28.66, "volume": 39468.0}, {"date": "2021-12-23", "close": 29.0, "volume": 25232.0}, {"date": "2021-12-27", "close": 29.2, "volume": 26227.0}, {"date": "2021-12-28", "close": 28.98, "volume": 32546.0}, {"date": "2021-12-29", "close": 29.87, "volume": 35077.0}, {"date": "2021-12-30", "close": 29.56, "volume": 21235.0}, {"date": "2021-12-31", "close": 30.0, "volume": 31224.0}, {"date": "2022-01-03", "close": 30.78, "volume": 64801.0}, {"date": "2022-01-04", "close": 30.75, "volume": 61451.0}, {"date": "2022-01-05", "close": 30.78, "volume": 25262.0}, {"date": "2022-01-06", "close": 31.38, "volume": 28877.0}, {"date": "2022-01-07", "close": 31.45, "volume": 21234.0}, {"date": "2022-01-10", "close": 30.82, "volume": 37683.0}, {"date": "2022-01-11", "close": 30.48, "volume": 15270.0}, {"date": "2022-01-12", "close": 30.28, "volume": 36645.0}, {"date": "2022-01-13", "close": 30.88, "volume": 48521.0}, {"date": "2022-01-14", "close": 30.88, "volume": 32175.0}, {"date": "2022-01-18", "close": 30.82, "volume": 22757.0}, {"date": "2022-01-19", "close": 29.86, "volume": 13940.0}, {"date": "2022-01-20", "close": 28.5, "volume": 18929.0}, {"date": "2022-01-21", "close": 29.09, "volume": 31258.0}, {"date": "2022-01-24", "close": 30.01, "volume": 38413.0}, {"date": "2022-01-25", "close": 29.68, "volume": 15860.0}, {"date": "2022-01-26", "close": 29.31, "volume": 23424.0}, {"date": "2022-01-27", "close": 28.54, "volume": 17377.0}, {"date": "2022-01-28", "close": 29.39, "volume": 31400.0}, {"date": "2022-01-31", "close": 31.0, "volume": 56003.0}, {"date": "2022-02-01", "close": 30.21, "volume": 27065.0}, {"date": "2022-02-02", "close": 30.1, "volume": 24743.0}, {"date": "2022-02-03", "close": 30.43, "volume": 36066.0}, {"date": "2022-02-04", "close": 30.45, "volume": 27003.0}, {"date": "2022-02-07", "close": 30.86, "volume": 24553.0}, {"date": "2022-02-08", "close": 31.65, "volume": 34510.0}, {"date": "2022-02-09", "close": 30.49, "volume": 23015.0}, {"date": "2022-02-10", "close": 30.04, "volume": 38390.0}, {"date": "2022-02-11", "close": 31.29, "volume": 27851.0}, {"date": "2022-02-14", "close": 30.59, "volume": 16183.0}, {"date": "2022-02-15", "close": 30.94, "volume": 20328.0}, {"date": "2022-02-16", "close": 30.79, "volume": 23541.0}, {"date": "2022-02-17", "close": 30.33, "volume": 24304.0}, {"date": "2022-02-18", "close": 30.61, "volume": 20801.0}, {"date": "2022-02-22", "close": 30.02, "volume": 10282.0}, {"date": "2022-02-23", "close": 29.7, "volume": 21723.0}, {"date": "2022-02-24", "close": 29.65, "volume": 29363.0}, {"date": "2022-02-25", "close": 30.33, "volume": 17909.0}, {"date": "2022-02-28", "close": 30.41, "volume": 18194.0}, {"date": "2022-03-01", "close": 29.32, "volume": 19961.0}, {"date": "2022-03-02", "close": 30.09, "volume": 25532.0}, {"date": "2022-03-03", "close": 29.78, "volume": 18575.0}, {"date": "2022-03-04", "close": 29.32, "volume": 24244.0}, {"date": "2022-03-07", "close": 29.12, "volume": 12007.0}, {"date": "2022-03-08", "close": 29.55, "volume": 18817.0}, {"date": "2022-03-09", "close": 30.14, "volume": 27789.0}, {"date": "2022-03-10", "close": 29.25, "volume": 13580.0}, {"date": "2022-03-11", "close": 28.83, "volume": 10838.0}, {"date": "2022-03-14", "close": 29.37, "volume": 12034.0}, {"date": "2022-03-15", "close": 29.44, "volume": 11670.0}, {"date": "2022-03-16", "close": 29.7, "volume": 23268.0}, {"date": "2022-03-17", "close": 29.93, "volume": 15513.0}, {"date": "2022-03-18", "close": 31.22, "volume": 79381.0}, {"date": "2022-03-21", "close": 31.2, "volume": 25507.0}, {"date": "2022-03-22", "close": 31.32, "volume": 14268.0}, {"date": "2022-03-23", "close": 29.94, "volume": 16939.0}, {"date": "2022-03-24", "close": 30.02, "volume": 7065.0}, {"date": "2022-03-25", "close": 30.3, "volume": 12507.0}, {"date": "2022-03-28", "close": 30.01, "volume": 14531.0}, {"date": "2022-03-29", "close": 30.02, "volume": 24195.0}, {"date": "2022-03-30", "close": 29.68, "volume": 24857.0}, {"date": "2022-03-31", "close": 28.3, "volume": 28679.0}, {"date": "2022-04-01", "close": 28.99, "volume": 140746.0}, {"date": "2022-04-04", "close": 29.4, "volume": 21658.0}, {"date": "2022-04-05", "close": 28.73, "volume": 9798.0}, {"date": "2022-04-06", "close": 29.14, "volume": 32587.0}, {"date": "2022-04-07", "close": 28.8, "volume": 11377.0}, {"date": "2022-04-08", "close": 28.9, "volume": 34001.0}, {"date": "2022-04-11", "close": 28.43, "volume": 21380.0}, {"date": "2022-04-12", "close": 27.28, "volume": 16646.0}, {"date": "2022-04-13", "close": 27.55, "volume": 25821.0}, {"date": "2022-04-14", "close": 26.58, "volume": 44395.0}, {"date": "2022-04-18", "close": 27.06, "volume": 49420.0}, {"date": "2022-04-19", "close": 27.96, "volume": 27875.0}, {"date": "2022-04-20", "close": 28.07, "volume": 11221.0}, {"date": "2022-04-21", "close": 28.32, "volume": 27239.0}, {"date": "2022-04-22", "close": 27.95, "volume": 25984.0}, {"date": "2022-04-25", "close": 27.62, "volume": 33725.0}, {"date": "2022-04-26", "close": 26.77, "volume": 32576.0}, {"date": "2022-04-27", "close": 25.39, "volume": 16359.0}, {"date": "2022-04-28", "close": 25.83, "volume": 18969.0}, {"date": "2022-04-29", "close": 24.95, "volume": 32972.0}, {"date": "2022-05-02", "close": 25.16, "volume": 28571.0}, {"date": "2022-05-03", "close": 25.52, "volume": 37858.0}, {"date": "2022-05-04", "close": 26.3, "volume": 15891.0}, {"date": "2022-05-05", "close": 25.67, "volume": 34237.0}, {"date": "2022-05-06", "close": 25.87, "volume": 31573.0}, {"date": "2022-05-09", "close": 26.7, "volume": 50035.0}, {"date": "2022-05-10", "close": 26.6, "volume": 29036.0}, {"date": "2022-05-11", "close": 26.31, "volume": 25580.0}, {"date": "2022-05-12", "close": 26.09, "volume": 32734.0}, {"date": "2022-05-13", "close": 24.94, "volume": 42473.0}, {"date": "2022-05-16", "close": 24.99, "volume": 29137.0}, {"date": "2022-05-17", "close": 25.6, "volume": 30078.0}, {"date": "2022-05-18", "close": 25.13, "volume": 23536.0}, {"date": "2022-05-19", "close": 25.02, "volume": 29988.0}, {"date": "2022-05-20", "close": 25.17, "volume": 14319.0}, {"date": "2022-05-23", "close": 26.46, "volume": 30878.0}, {"date": "2022-05-24", "close": 26.34, "volume": 22390.0}, {"date": "2022-05-25", "close": 26.04, "volume": 31598.0}, {"date": "2022-05-26", "close": 26.05, "volume": 33208.0}, {"date": "2022-05-27", "close": 26.13, "volume": 30591.0}, {"date": "2022-05-31", "close": 26.03, "volume": 20492.0}, {"date": "2022-06-01", "close": 26.03, "volume": 34000.0}, {"date": "2022-06-02", "close": 27.23, "volume": 93612.0}, {"date": "2022-06-03", "close": 27.23, "volume": 22231.0}, {"date": "2022-06-06", "close": 27.5, "volume": 35963.0}, {"date": "2022-06-07", "close": 27.41, "volume": 31010.0}, {"date": "2022-06-08", "close": 26.45, "volume": 16661.0}, {"date": "2022-06-09", "close": 25.89, "volume": 14677.0}, {"date": "2022-06-10", "close": 25.08, "volume": 8568.0}, {"date": "2022-06-13", "close": 24.87, "volume": 22183.0}, {"date": "2022-06-14", "close": 25.14, "volume": 19958.0}, {"date": "2022-06-15", "close": 25.17, "volume": 12647.0}, {"date": "2022-06-16", "close": 24.57, "volume": 25194.0}, {"date": "2022-06-17", "close": 25.0, "volume": 39512.0}, {"date": "2022-06-21", "close": 25.53, "volume": 9326.0}, {"date": "2022-06-22", "close": 25.27, "volume": 11057.0}, {"date": "2022-06-23", "close": 24.95, "volume": 8722.0}, {"date": "2022-06-24", "close": 27.54, "volume": 144564.0}, {"date": "2022-06-27", "close": 26.22, "volume": 26311.0}, {"date": "2022-06-28", "close": 25.52, "volume": 19471.0}, {"date": "2022-06-29", "close": 25.88, "volume": 23031.0}, {"date": "2022-06-30", "close": 26.42, "volume": 19971.0}, {"date": "2022-07-01", "close": 25.81, "volume": 7115.0}, {"date": "2022-07-05", "close": 26.35, "volume": 16604.0}, {"date": "2022-07-06", "close": 26.08, "volume": 13126.0}, {"date": "2022-07-07", "close": 26.15, "volume": 13004.0}, {"date": "2022-07-08", "close": 25.55, "volume": 7577.0}, {"date": "2022-07-11", "close": 25.01, "volume": 5332.0}, {"date": "2022-07-12", "close": 24.31, "volume": 11135.0}, {"date": "2022-07-13", "close": 23.9, "volume": 8829.0}, {"date": "2022-07-14", "close": 24.61, "volume": 14118.0}, {"date": "2022-07-15", "close": 25.18, "volume": 32023.0}, {"date": "2022-07-18", "close": 24.87, "volume": 13997.0}, {"date": "2022-07-19", "close": 25.14, "volume": 16650.0}, {"date": "2022-07-20", "close": 25.74, "volume": 31717.0}, {"date": "2022-07-21", "close": 25.99, "volume": 18591.0}, {"date": "2022-07-22", "close": 25.84, "volume": 8199.0}, {"date": "2022-07-25", "close": 26.65, "volume": 25346.0}, {"date": "2022-07-26", "close": 25.78, "volume": 5321.0}, {"date": "2022-07-27", "close": 26.45, "volume": 19128.0}, {"date": "2022-07-28", "close": 26.52, "volume": 9108.0}, {"date": "2022-07-29", "close": 26.37, "volume": 9929.0}, {"date": "2022-08-01", "close": 26.3, "volume": 3264.0}, {"date": "2022-08-02", "close": 25.82, "volume": 4982.0}, {"date": "2022-08-03", "close": 24.99, "volume": 8780.0}, {"date": "2022-08-04", "close": 25.06, "volume": 11231.0}, {"date": "2022-08-05", "close": 24.91, "volume": 9331.0}, {"date": "2022-08-08", "close": 25.08, "volume": 20356.0}, {"date": "2022-08-09", "close": 25.02, "volume": 11054.0}, {"date": "2022-08-10", "close": 25.53, "volume": 8200.0}, {"date": "2022-08-11", "close": 25.63, "volume": 8624.0}, {"date": "2022-08-12", "close": 25.75, "volume": 26668.0}, {"date": "2022-08-15", "close": 25.98, "volume": 21147.0}, {"date": "2022-08-16", "close": 25.84, "volume": 11551.0}, {"date": "2022-08-17", "close": 25.62, "volume": 7454.0}, {"date": "2022-08-18", "close": 26.0, "volume": 7130.0}, {"date": "2022-08-19", "close": 25.22, "volume": 24273.0}, {"date": "2022-08-22", "close": 25.13, "volume": 13315.0}, {"date": "2022-08-23", "close": 24.98, "volume": 7409.0}, {"date": "2022-08-24", "close": 24.91, "volume": 5215.0}, {"date": "2022-08-25", "close": 25.21, "volume": 16590.0}, {"date": "2022-08-26", "close": 25.1, "volume": 10135.0}, {"date": "2022-08-29", "close": 24.95, "volume": 10626.0}, {"date": "2022-08-30", "close": 24.9, "volume": 11649.0}, {"date": "2022-08-31", "close": 25.43, "volume": 66870.0}, {"date": "2022-09-01", "close": 25.25, "volume": 11781.0}, {"date": "2022-09-02", "close": 25.54, "volume": 10754.0}, {"date": "2022-09-06", "close": 26.59, "volume": 30253.0}, {"date": "2022-09-07", "close": 26.94, "volume": 26654.0}, {"date": "2022-09-08", "close": 27.12, "volume": 19157.0}, {"date": "2022-09-09", "close": 28.07, "volume": 20387.0}, {"date": "2022-09-12", "close": 28.32, "volume": 17679.0}, {"date": "2022-09-13", "close": 28.63, "volume": 29704.0}, {"date": "2022-09-14", "close": 29.19, "volume": 25154.0}, {"date": "2022-09-15", "close": 29.13, "volume": 34293.0}, {"date": "2022-09-16", "close": 26.99, "volume": 192946.0}, {"date": "2022-09-19", "close": 27.56, "volume": 17823.0}, {"date": "2022-09-20", "close": 27.8, "volume": 9368.0}, {"date": "2022-09-21", "close": 29.14, "volume": 33214.0}, {"date": "2022-09-22", "close": 28.49, "volume": 98891.0}, {"date": "2022-09-23", "close": 28.62, "volume": 47091.0}, {"date": "2022-09-26", "close": 28.65, "volume": 39821.0}, {"date": "2022-09-27", "close": 28.49, "volume": 26112.0}, {"date": "2022-09-28", "close": 28.74, "volume": 21631.0}, {"date": "2022-09-29", "close": 28.49, "volume": 14909.0}, {"date": "2022-09-30", "close": 28.36, "volume": 22520.0}, {"date": "2022-10-03", "close": 28.6, "volume": 23035.0}, {"date": "2022-10-04", "close": 28.95, "volume": 18867.0}, {"date": "2022-10-05", "close": 28.66, "volume": 24321.0}, {"date": "2022-10-06", "close": 28.27, "volume": 15663.0}, {"date": "2022-10-07", "close": 28.24, "volume": 27724.0}, {"date": "2022-10-10", "close": 28.28, "volume": 26794.0}, {"date": "2022-10-11", "close": 28.4, "volume": 22473.0}, {"date": "2022-10-12", "close": 28.37, "volume": 14233.0}, {"date": "2022-10-13", "close": 29.48, "volume": 48992.0}, {"date": "2022-10-14", "close": 29.25, "volume": 19822.0}, {"date": "2022-10-17", "close": 29.8, "volume": 40458.0}, {"date": "2022-10-18", "close": 29.45, "volume": 36106.0}, {"date": "2022-10-19", "close": 28.65, "volume": 40363.0}, {"date": "2022-10-20", "close": 27.36, "volume": 32668.0}, {"date": "2022-10-21", "close": 28.29, "volume": 53038.0}, {"date": "2022-10-24", "close": 27.75, "volume": 53874.0}, {"date": "2022-10-25", "close": 27.99, "volume": 58116.0}, {"date": "2022-10-26", "close": 28.08, "volume": 54031.0}, {"date": "2022-10-27", "close": 28.4, "volume": 17237.0}, {"date": "2022-10-28", "close": 28.74, "volume": 51186.0}, {"date": "2022-10-31", "close": 29.01, "volume": 35238.0}, {"date": "2022-11-01", "close": 29.01, "volume": 30886.0}, {"date": "2022-11-02", "close": 28.05, "volume": 29088.0}, {"date": "2022-11-03", "close": 27.72, "volume": 21683.0}, {"date": "2022-11-04", "close": 27.99, "volume": 31510.0}, {"date": "2022-11-07", "close": 28.0, "volume": 14557.0}, {"date": "2022-11-08", "close": 28.22, "volume": 38248.0}, {"date": "2022-11-09", "close": 28.56, "volume": 25083.0}, {"date": "2022-11-10", "close": 30.0, "volume": 86429.0}, {"date": "2022-11-11", "close": 29.3, "volume": 28847.0}, {"date": "2022-11-14", "close": 29.2, "volume": 19094.0}, {"date": "2022-11-15", "close": 28.89, "volume": 31703.0}, {"date": "2022-11-16", "close": 28.62, "volume": 49229.0}, {"date": "2022-11-17", "close": 28.25, "volume": 20939.0}, {"date": "2022-11-18", "close": 28.33, "volume": 19221.0}, {"date": "2022-11-21", "close": 28.28, "volume": 20964.0}, {"date": "2022-11-22", "close": 28.49, "volume": 22762.0}, {"date": "2022-11-23", "close": 28.1, "volume": 21015.0}, {"date": "2022-11-25", "close": 27.84, "volume": 11233.0}, {"date": "2022-11-28", "close": 27.34, "volume": 28489.0}, {"date": "2022-11-29", "close": 26.34, "volume": 43370.0}, {"date": "2022-11-30", "close": 27.0, "volume": 253846.0}, {"date": "2022-12-01", "close": 27.72, "volume": 34510.0}, {"date": "2022-12-02", "close": 28.38, "volume": 41358.0}, {"date": "2022-12-05", "close": 27.72, "volume": 17811.0}, {"date": "2022-12-06", "close": 27.95, "volume": 27668.0}, {"date": "2022-12-07", "close": 27.72, "volume": 15652.0}, {"date": "2022-12-08", "close": 27.3, "volume": 16267.0}, {"date": "2022-12-09", "close": 26.97, "volume": 17358.0}, {"date": "2022-12-12", "close": 27.19, "volume": 12685.0}, {"date": "2022-12-13", "close": 27.49, "volume": 45502.0}, {"date": "2022-12-14", "close": 27.01, "volume": 24290.0}, {"date": "2022-12-15", "close": 25.6, "volume": 23901.0}, {"date": "2022-12-16", "close": 26.38, "volume": 131536.0}, {"date": "2022-12-19", "close": 26.19, "volume": 13735.0}, {"date": "2022-12-20", "close": 26.52, "volume": 8256.0}, {"date": "2022-12-21", "close": 27.25, "volume": 9103.0}, {"date": "2022-12-22", "close": 27.33, "volume": 12155.0}, {"date": "2022-12-23", "close": 27.4, "volume": 5243.0}, {"date": "2022-12-27", "close": 27.41, "volume": 13250.0}, {"date": "2022-12-28", "close": 27.3, "volume": 10956.0}, {"date": "2022-12-29", "close": 27.32, "volume": 16540.0}, {"date": "2022-12-30", "close": 27.24, "volume": 12040.0}, {"date": "2023-01-03", "close": 27.2, "volume": 29441.0}, {"date": "2023-01-04", "close": 27.58, "volume": 13778.0}, {"date": "2023-01-05", "close": 27.0, "volume": 14861.0}, {"date": "2023-01-06", "close": 27.3, "volume": 12614.0}, {"date": "2023-01-09", "close": 27.02, "volume": 12586.0}, {"date": "2023-01-10", "close": 26.95, "volume": 23254.0}, {"date": "2023-01-11", "close": 27.03, "volume": 10451.0}, {"date": "2023-01-12", "close": 26.86, "volume": 22640.0}, {"date": "2023-01-13", "close": 27.4, "volume": 8146.0}, {"date": "2023-01-17", "close": 27.12, "volume": 8051.0}, {"date": "2023-01-18", "close": 26.98, "volume": 10788.0}, {"date": "2023-01-19", "close": 27.1, "volume": 11877.0}, {"date": "2023-01-20", "close": 28.06, "volume": 13961.0}, {"date": "2023-01-23", "close": 27.89, "volume": 10698.0}, {"date": "2023-01-24", "close": 27.38, "volume": 3392.0}, {"date": "2023-01-25", "close": 27.74, "volume": 10484.0}, {"date": "2023-01-26", "close": 26.92, "volume": 17287.0}, {"date": "2023-01-27", "close": 26.64, "volume": 15583.0}, {"date": "2023-01-30", "close": 26.0, "volume": 9546.0}, {"date": "2023-01-31", "close": 26.96, "volume": 16260.0}, {"date": "2023-02-01", "close": 28.18, "volume": 32312.0}, {"date": "2023-02-02", "close": 28.52, "volume": 20934.0}, {"date": "2023-02-03", "close": 28.01, "volume": 17229.0}, {"date": "2023-02-06", "close": 28.3, "volume": 8036.0}, {"date": "2023-02-07", "close": 28.93, "volume": 17381.0}, {"date": "2023-02-08", "close": 28.39, "volume": 11608.0}, {"date": "2023-02-09", "close": 28.23, "volume": 14466.0}, {"date": "2023-02-10", "close": 28.25, "volume": 11549.0}, {"date": "2023-02-13", "close": 28.48, "volume": 9118.0}, {"date": "2023-02-14", "close": 28.21, "volume": 7466.0}, {"date": "2023-02-15", "close": 28.69, "volume": 9606.0}, {"date": "2023-02-16", "close": 28.64, "volume": 4789.0}, {"date": "2023-02-17", "close": 28.65, "volume": 12454.0}, {"date": "2023-02-21", "close": 28.15, "volume": 10891.0}, {"date": "2023-02-22", "close": 27.81, "volume": 18110.0}, {"date": "2023-02-23", "close": 28.4, "volume": 16264.0}, {"date": "2023-02-24", "close": 27.5, "volume": 16827.0}, {"date": "2023-02-27", "close": 27.58, "volume": 27669.0}, {"date": "2023-02-28", "close": 27.32, "volume": 30970.0}, {"date": "2023-03-01", "close": 27.57, "volume": 29277.0}, {"date": "2023-03-02", "close": 27.66, "volume": 9451.0}, {"date": "2023-03-03", "close": 27.54, "volume": 30832.0}, {"date": "2023-03-06", "close": 27.37, "volume": 27849.0}, {"date": "2023-03-07", "close": 26.93, "volume": 6511.0}, {"date": "2023-03-08", "close": 26.4, "volume": 6689.0}, {"date": "2023-03-09", "close": 25.6, "volume": 17415.0}, {"date": "2023-03-10", "close": 25.1, "volume": 40977.0}, {"date": "2023-03-13", "close": 22.04, "volume": 64529.0}, {"date": "2023-03-14", "close": 22.06, "volume": 46309.0}, {"date": "2023-03-15", "close": 21.12, "volume": 90206.0}, {"date": "2023-03-16", "close": 20.83, "volume": 81004.0}, {"date": "2023-03-17", "close": 20.98, "volume": 95097.0}, {"date": "2023-03-20", "close": 20.75, "volume": 21256.0}, {"date": "2023-03-21", "close": 20.9, "volume": 156680.0}, {"date": "2023-03-22", "close": 20.33, "volume": 38355.0}, {"date": "2023-03-23", "close": 19.09, "volume": 63392.0}, {"date": "2023-03-24", "close": 20.07, "volume": 59250.0}, {"date": "2023-03-27", "close": 21.15, "volume": 105778.0}, {"date": "2023-03-28", "close": 21.3, "volume": 37318.0}, {"date": "2023-03-29", "close": 21.5, "volume": 32028.0}, {"date": "2023-03-30", "close": 21.0, "volume": 53245.0}, {"date": "2023-03-31", "close": 21.34, "volume": 89261.0}, {"date": "2023-04-03", "close": 20.59, "volume": 35028.0}, {"date": "2023-04-04", "close": 19.41, "volume": 29966.0}, {"date": "2023-04-05", "close": 19.71, "volume": 66710.0}, {"date": "2023-04-06", "close": 19.54, "volume": 21111.0}, {"date": "2023-04-10", "close": 19.77, "volume": 29889.0}, {"date": "2023-04-11", "close": 19.88, "volume": 20048.0}, {"date": "2023-04-12", "close": 20.02, "volume": 23767.0}, {"date": "2023-04-13", "close": 20.21, "volume": 21076.0}, {"date": "2023-04-14", "close": 20.07, "volume": 24126.0}, {"date": "2023-04-17", "close": 19.61, "volume": 14493.0}, {"date": "2023-04-18", "close": 19.46, "volume": 17039.0}, {"date": "2023-04-19", "close": 19.45, "volume": 43098.0}, {"date": "2023-04-20", "close": 19.5, "volume": 19218.0}, {"date": "2023-04-21", "close": 19.7, "volume": 28155.0}, {"date": "2023-04-24", "close": 19.45, "volume": 13413.0}, {"date": "2023-04-25", "close": 19.8, "volume": 29974.0}, {"date": "2023-04-26", "close": 19.75, "volume": 14295.0}, {"date": "2023-04-27", "close": 20.99, "volume": 49138.0}, {"date": "2023-04-28", "close": 21.26, "volume": 37368.0}, {"date": "2023-05-01", "close": 21.04, "volume": 21608.0}, {"date": "2023-05-02", "close": 20.44, "volume": 48558.0}, {"date": "2023-05-03", "close": 20.4, "volume": 24064.0}, {"date": "2023-05-04", "close": 19.58, "volume": 20564.0}, {"date": "2023-05-05", "close": 19.33, "volume": 32875.0}, {"date": "2023-05-08", "close": 19.21, "volume": 12136.0}, {"date": "2023-05-09", "close": 18.23, "volume": 11601.0}, {"date": "2023-05-10", "close": 18.32, "volume": 34302.0}, {"date": "2023-05-11", "close": 18.21, "volume": 26862.0}, {"date": "2023-05-12", "close": 18.43, "volume": 15430.0}, {"date": "2023-05-15", "close": 18.22, "volume": 34121.0}, {"date": "2023-05-16", "close": 18.3, "volume": 32924.0}, {"date": "2023-05-17", "close": 19.2, "volume": 68755.0}, {"date": "2023-05-18", "close": 19.2, "volume": 28630.0}, {"date": "2023-05-19", "close": 19.09, "volume": 27303.0}, {"date": "2023-05-22", "close": 19.72, "volume": 64183.0}, {"date": "2023-05-23", "close": 20.0, "volume": 50549.0}, {"date": "2023-05-24", "close": 19.51, "volume": 15944.0}, {"date": "2023-05-25", "close": 19.29, "volume": 10547.0}, {"date": "2023-05-26", "close": 19.33, "volume": 26759.0}, {"date": "2023-05-30", "close": 19.39, "volume": 25547.0}, {"date": "2023-05-31", "close": 19.12, "volume": 53453.0}, {"date": "2023-06-01", "close": 19.45, "volume": 33997.0}, {"date": "2023-06-02", "close": 19.86, "volume": 81600.0}, {"date": "2023-06-05", "close": 19.99, "volume": 42906.0}, {"date": "2023-06-06", "close": 21.64, "volume": 82820.0}, {"date": "2023-06-07", "close": 22.47, "volume": 70691.0}, {"date": "2023-06-08", "close": 22.44, "volume": 31183.0}, {"date": "2023-06-09", "close": 21.88, "volume": 12523.0}, {"date": "2023-06-12", "close": 21.92, "volume": 19907.0}, {"date": "2023-06-13", "close": 22.72, "volume": 41777.0}, {"date": "2023-06-14", "close": 22.39, "volume": 26025.0}, {"date": "2023-06-15", "close": 22.47, "volume": 36276.0}, {"date": "2023-06-16", "close": 23.26, "volume": 246465.0}, {"date": "2023-06-20", "close": 21.67, "volume": 42063.0}, {"date": "2023-06-21", "close": 21.66, "volume": 20449.0}, {"date": "2023-06-22", "close": 21.3, "volume": 8553.0}, {"date": "2023-06-23", "close": 21.83, "volume": 131606.0}, {"date": "2023-06-26", "close": 22.06, "volume": 47703.0}, {"date": "2023-06-27", "close": 21.74, "volume": 36181.0}, {"date": "2023-06-28", "close": 21.78, "volume": 26245.0}, {"date": "2023-06-29", "close": 22.31, "volume": 8168.0}, {"date": "2023-06-30", "close": 22.37, "volume": 20189.0}, {"date": "2023-07-03", "close": 22.15, "volume": 6348.0}, {"date": "2023-07-05", "close": 22.11, "volume": 39861.0}, {"date": "2023-07-06", "close": 21.53, "volume": 20119.0}, {"date": "2023-07-07", "close": 22.06, "volume": 37916.0}, {"date": "2023-07-10", "close": 21.54, "volume": 27662.0}, {"date": "2023-07-11", "close": 22.06, "volume": 17296.0}, {"date": "2023-07-12", "close": 22.6, "volume": 26486.0}, {"date": "2023-07-13", "close": 22.8, "volume": 18259.0}, {"date": "2023-07-14", "close": 22.18, "volume": 19101.0}, {"date": "2023-07-17", "close": 22.71, "volume": 20531.0}, {"date": "2023-07-18", "close": 23.45, "volume": 41944.0}, {"date": "2023-07-19", "close": 24.05, "volume": 20355.0}, {"date": "2023-07-20", "close": 24.04, "volume": 31639.0}, {"date": "2023-07-21", "close": 23.77, "volume": 32102.0}, {"date": "2023-07-24", "close": 23.81, "volume": 32660.0}, {"date": "2023-07-25", "close": 24.38, "volume": 12006.0}, {"date": "2023-07-26", "close": 25.12, "volume": 22180.0}, {"date": "2023-07-27", "close": 24.95, "volume": 25688.0}, {"date": "2023-07-28", "close": 25.0, "volume": 11035.0}, {"date": "2023-07-31", "close": 24.68, "volume": 16779.0}, {"date": "2023-08-01", "close": 24.64, "volume": 31273.0}, {"date": "2023-08-02", "close": 24.41, "volume": 22128.0}, {"date": "2023-08-03", "close": 24.27, "volume": 17826.0}, {"date": "2023-08-04", "close": 23.93, "volume": 12491.0}, {"date": "2023-08-07", "close": 24.0, "volume": 29366.0}, {"date": "2023-08-08", "close": 24.0, "volume": 23715.0}, {"date": "2023-08-09", "close": 23.71, "volume": 21662.0}, {"date": "2023-08-10", "close": 23.18, "volume": 14569.0}, {"date": "2023-08-11", "close": 23.19, "volume": 9684.0}, {"date": "2023-08-14", "close": 22.91, "volume": 13008.0}, {"date": "2023-08-15", "close": 22.79, "volume": 9189.0}, {"date": "2023-08-16", "close": 22.26, "volume": 5806.0}, {"date": "2023-08-17", "close": 22.29, "volume": 8921.0}, {"date": "2023-08-18", "close": 22.5, "volume": 52558.0}, {"date": "2023-08-21", "close": 22.57, "volume": 17872.0}, {"date": "2023-08-22", "close": 22.0, "volume": 22230.0}, {"date": "2023-08-23", "close": 22.5, "volume": 13054.0}, {"date": "2023-08-24", "close": 22.27, "volume": 13447.0}, {"date": "2023-08-25", "close": 22.12, "volume": 5398.0}, {"date": "2023-08-28", "close": 22.08, "volume": 16237.0}, {"date": "2023-08-29", "close": 22.26, "volume": 15523.0}, {"date": "2023-08-30", "close": 22.01, "volume": 16410.0}, {"date": "2023-08-31", "close": 21.86, "volume": 24069.0}, {"date": "2023-09-01", "close": 22.17, "volume": 11225.0}, {"date": "2023-09-05", "close": 22.03, "volume": 20001.0}, {"date": "2023-09-06", "close": 21.49, "volume": 22619.0}, {"date": "2023-09-07", "close": 21.05, "volume": 66478.0}, {"date": "2023-09-08", "close": 21.07, "volume": 20326.0}, {"date": "2023-09-11", "close": 21.19, "volume": 12913.0}, {"date": "2023-09-12", "close": 21.44, "volume": 13332.0}, {"date": "2023-09-13", "close": 20.95, "volume": 16875.0}, {"date": "2023-09-14", "close": 20.99, "volume": 16233.0}, {"date": "2023-09-15", "close": 20.41, "volume": 58038.0}, {"date": "2023-09-18", "close": 20.5, "volume": 10511.0}, {"date": "2023-09-19", "close": 20.28, "volume": 16147.0}, {"date": "2023-09-20", "close": 20.35, "volume": 11029.0}, {"date": "2023-09-21", "close": 19.99, "volume": 12768.0}, {"date": "2023-09-22", "close": 19.91, "volume": 14341.0}, {"date": "2023-09-25", "close": 20.34, "volume": 8936.0}, {"date": "2023-09-26", "close": 20.06, "volume": 10866.0}, {"date": "2023-09-27", "close": 19.9, "volume": 9971.0}, {"date": "2023-09-28", "close": 20.15, "volume": 8107.0}, {"date": "2023-09-29", "close": 20.06, "volume": 22034.0}, {"date": "2023-10-02", "close": 19.65, "volume": 8081.0}, {"date": "2023-10-03", "close": 19.5, "volume": 6094.0}, {"date": "2023-10-04", "close": 19.64, "volume": 18222.0}, {"date": "2023-10-05", "close": 19.98, "volume": 18020.0}, {"date": "2023-10-06", "close": 19.99, "volume": 10058.0}, {"date": "2023-10-09", "close": 19.98, "volume": 11677.0}, {"date": "2023-10-10", "close": 19.98, "volume": 12970.0}, {"date": "2023-10-11", "close": 20.0, "volume": 14634.0}, {"date": "2023-10-12", "close": 19.79, "volume": 9240.0}, {"date": "2023-10-13", "close": 19.46, "volume": 22534.0}, {"date": "2023-10-16", "close": 19.6, "volume": 26939.0}, {"date": "2023-10-17", "close": 19.69, "volume": 76670.0}, {"date": "2023-10-18", "close": 19.32, "volume": 15865.0}, {"date": "2023-10-19", "close": 19.17, "volume": 15089.0}, {"date": "2023-10-20", "close": 18.88, "volume": 18426.0}, {"date": "2023-10-23", "close": 18.71, "volume": 13069.0}, {"date": "2023-10-24", "close": 18.94, "volume": 10812.0}, {"date": "2023-10-25", "close": 18.58, "volume": 30172.0}, {"date": "2023-10-26", "close": 19.01, "volume": 38586.0}, {"date": "2023-10-27", "close": 18.95, "volume": 18965.0}, {"date": "2023-10-30", "close": 19.6, "volume": 34013.0}, {"date": "2023-10-31", "close": 19.47, "volume": 9171.0}, {"date": "2023-11-01", "close": 19.01, "volume": 18079.0}, {"date": "2023-11-02", "close": 19.65, "volume": 42942.0}, {"date": "2023-11-03", "close": 20.59, "volume": 51536.0}, {"date": "2023-11-06", "close": 20.45, "volume": 21965.0}, {"date": "2023-11-07", "close": 20.47, "volume": 16865.0}, {"date": "2023-11-08", "close": 20.29, "volume": 13728.0}, {"date": "2023-11-09", "close": 20.8, "volume": 35421.0}, {"date": "2023-11-10", "close": 21.22, "volume": 24859.0}, {"date": "2023-11-13", "close": 21.2, "volume": 16741.0}, {"date": "2023-11-14", "close": 22.83, "volume": 33822.0}, {"date": "2023-11-15", "close": 22.63, "volume": 12648.0}, {"date": "2023-11-16", "close": 22.51, "volume": 11627.0}, {"date": "2023-11-17", "close": 22.63, "volume": 16860.0}, {"date": "2023-11-20", "close": 22.53, "volume": 20606.0}, {"date": "2023-11-21", "close": 22.27, "volume": 10454.0}, {"date": "2023-11-22", "close": 22.55, "volume": 12926.0}, {"date": "2023-11-24", "close": 22.75, "volume": 7629.0}, {"date": "2023-11-27", "close": 22.24, "volume": 6314.0}, {"date": "2023-11-28", "close": 22.24, "volume": 9630.0}, {"date": "2023-11-29", "close": 22.87, "volume": 14865.0}, {"date": "2023-11-30", "close": 22.85, "volume": 13668.0}, {"date": "2023-12-01", "close": 23.78, "volume": 19214.0}, {"date": "2023-12-04", "close": 23.78, "volume": 17203.0}, {"date": "2023-12-05", "close": 23.1, "volume": 15203.0}, {"date": "2023-12-06", "close": 23.3, "volume": 16922.0}, {"date": "2023-12-07", "close": 23.89, "volume": 24728.0}, {"date": "2023-12-08", "close": 23.89, "volume": 17848.0}, {"date": "2023-12-11", "close": 23.99, "volume": 10623.0}, {"date": "2023-12-12", "close": 23.65, "volume": 15790.0}, {"date": "2023-12-13", "close": 24.91, "volume": 109412.0}, {"date": "2023-12-14", "close": 25.43, "volume": 69593.0}, {"date": "2023-12-15", "close": 25.43, "volume": 85833.0}, {"date": "2023-12-18", "close": 25.11, "volume": 25652.0}, {"date": "2023-12-19", "close": 25.5, "volume": 35071.0}, {"date": "2023-12-20", "close": 25.14, "volume": 65141.0}, {"date": "2023-12-21", "close": 25.19, "volume": 17590.0}, {"date": "2023-12-22", "close": 25.91, "volume": 19394.0}, {"date": "2023-12-26", "close": 26.68, "volume": 24034.0}, {"date": "2023-12-27", "close": 27.43, "volume": 12493.0}, {"date": "2023-12-28", "close": 26.91, "volume": 13327.0}, {"date": "2023-12-29", "close": 26.18, "volume": 10650.0}, {"date": "2024-01-02", "close": 26.75, "volume": 37028.0}, {"date": "2024-01-03", "close": 25.37, "volume": 17421.0}, {"date": "2024-01-04", "close": 25.42, "volume": 17530.0}, {"date": "2024-01-05", "close": 25.48, "volume": 35467.0}, {"date": "2024-01-08", "close": 25.7, "volume": 9413.0}, {"date": "2024-01-09", "close": 25.12, "volume": 10497.0}, {"date": "2024-01-10", "close": 25.48, "volume": 12299.0}, {"date": "2024-01-11", "close": 25.53, "volume": 24709.0}, {"date": "2024-01-12", "close": 25.02, "volume": 12403.0}, {"date": "2024-01-16", "close": 24.68, "volume": 14113.0}, {"date": "2024-01-17", "close": 24.6, "volume": 5052.0}, {"date": "2024-01-18", "close": 24.51, "volume": 28707.0}, {"date": "2024-01-19", "close": 24.79, "volume": 11435.0}, {"date": "2024-01-22", "close": 25.29, "volume": 21621.0}, {"date": "2024-01-23", "close": 25.01, "volume": 10030.0}, {"date": "2024-01-24", "close": 25.26, "volume": 7974.0}, {"date": "2024-01-25", "close": 25.4, "volume": 14873.0}, {"date": "2024-01-26", "close": 25.18, "volume": 7208.0}, {"date": "2024-01-29", "close": 25.5, "volume": 9266.0}, {"date": "2024-01-30", "close": 24.92, "volume": 5867.0}, {"date": "2024-01-31", "close": 23.83, "volume": 20576.0}, {"date": "2024-02-01", "close": 24.0, "volume": 13550.0}, {"date": "2024-02-02", "close": 23.19, "volume": 22378.0}, {"date": "2024-02-05", "close": 22.81, "volume": 14048.0}, {"date": "2024-02-06", "close": 22.47, "volume": 17656.0}, {"date": "2024-02-07", "close": 21.97, "volume": 24371.0}, {"date": "2024-02-08", "close": 23.25, "volume": 28670.0}, {"date": "2024-02-09", "close": 23.38, "volume": 18917.0}, {"date": "2024-02-12", "close": 23.82, "volume": 16403.0}, {"date": "2024-02-13", "close": 22.78, "volume": 41534.0}, {"date": "2024-02-14", "close": 23.29, "volume": 15396.0}, {"date": "2024-02-15", "close": 24.285, "volume": 24120.0}, {"date": "2024-02-16", "close": 24.25, "volume": 63546.0}, {"date": "2024-02-20", "close": 23.95, "volume": 10802.0}, {"date": "2024-02-21", "close": 22.58, "volume": 15538.0}, {"date": "2024-02-22", "close": 22.68, "volume": 21660.0}, {"date": "2024-02-23", "close": 23.0, "volume": 25093.0}, {"date": "2024-02-26", "close": 23.0, "volume": 13468.0}, {"date": "2024-02-27", "close": 23.01, "volume": 11121.0}, {"date": "2024-02-28", "close": 23.2, "volume": 11337.0}, {"date": "2024-02-29", "close": 23.73, "volume": 36347.0}, {"date": "2024-03-01", "close": 23.68, "volume": 21512.0}, {"date": "2024-03-04", "close": 23.78, "volume": 10098.0}, {"date": "2024-03-05", "close": 24.21, "volume": 27261.0}, {"date": "2024-03-06", "close": 24.0, "volume": 14382.0}, {"date": "2024-03-07", "close": 24.24, "volume": 8943.0}, {"date": "2024-03-08", "close": 23.81, "volume": 11357.0}, {"date": "2024-03-11", "close": 23.5, "volume": 6578.0}, {"date": "2024-03-12", "close": 23.5, "volume": 7465.0}, {"date": "2024-03-13", "close": 23.58, "volume": 19280.0}, {"date": "2024-03-14", "close": 22.54, "volume": 14648.0}, {"date": "2024-03-15", "close": 22.7, "volume": 53582.0}, {"date": "2024-03-18", "close": 22.84, "volume": 7632.0}, {"date": "2024-03-19", "close": 23.06, "volume": 6185.0}, {"date": "2024-03-20", "close": 23.44, "volume": 9071.0}, {"date": "2024-03-21", "close": 23.5, "volume": 17182.0}, {"date": "2024-03-22", "close": 23.44, "volume": 12415.0}, {"date": "2024-03-25", "close": 23.04, "volume": 8630.0}, {"date": "2024-03-26", "close": 22.81, "volume": 13038.0}, {"date": "2024-03-27", "close": 23.8, "volume": 21790.0}, {"date": "2024-03-28", "close": 22.5, "volume": 570658.0}, {"date": "2024-04-01", "close": 22.38, "volume": 177996.0}, {"date": "2024-04-02", "close": 22.18, "volume": 157608.0}, {"date": "2024-04-03", "close": 22.0, "volume": 91333.0}, {"date": "2024-04-04", "close": 22.0, "volume": 55229.0}, {"date": "2024-04-05", "close": 22.0, "volume": 138738.0}, {"date": "2024-04-08", "close": 22.19, "volume": 46741.0}, {"date": "2024-04-09", "close": 22.06, "volume": 28580.0}, {"date": "2024-04-10", "close": 21.3, "volume": 72545.0}, {"date": "2024-04-11", "close": 21.6, "volume": 37570.0}, {"date": "2024-04-12", "close": 21.42, "volume": 27463.0}, {"date": "2024-04-15", "close": 21.43, "volume": 30812.0}, {"date": "2024-04-16", "close": 21.48, "volume": 44497.0}, {"date": "2024-04-17", "close": 21.43, "volume": 27644.0}, {"date": "2024-04-18", "close": 21.45, "volume": 55363.0}, {"date": "2024-04-19", "close": 21.94, "volume": 38540.0}, {"date": "2024-04-22", "close": 22.09, "volume": 52458.0}, {"date": "2024-04-23", "close": 21.97, "volume": 31797.0}, {"date": "2024-04-24", "close": 21.95, "volume": 38677.0}, {"date": "2024-04-25", "close": 21.85, "volume": 34107.0}, {"date": "2024-04-26", "close": 21.75, "volume": 27703.0}, {"date": "2024-04-29", "close": 21.59, "volume": 47421.0}, {"date": "2024-04-30", "close": 21.62, "volume": 69564.0}, {"date": "2024-05-01", "close": 21.79, "volume": 54632.0}, {"date": "2024-05-02", "close": 22.18, "volume": 56921.0}, {"date": "2024-05-03", "close": 22.13, "volume": 53164.0}, {"date": "2024-05-06", "close": 22.02, "volume": 29789.0}, {"date": "2024-05-07", "close": 21.94, "volume": 27524.0}, {"date": "2024-05-08", "close": 22.07, "volume": 32959.0}, {"date": "2024-05-09", "close": 22.48, "volume": 31300.0}, {"date": "2024-05-10", "close": 22.54, "volume": 27838.0}, {"date": "2024-05-13", "close": 22.19, "volume": 30740.0}, {"date": "2024-05-14", "close": 22.49, "volume": 26707.0}, {"date": "2024-05-15", "close": 22.7, "volume": 14996.0}, {"date": "2024-05-16", "close": 22.84, "volume": 21335.0}, {"date": "2024-05-17", "close": 23.41, "volume": 41340.0}, {"date": "2024-05-20", "close": 23.47, "volume": 34414.0}, {"date": "2024-05-21", "close": 23.38, "volume": 35676.0}, {"date": "2024-05-22", "close": 23.24, "volume": 32005.0}, {"date": "2024-05-23", "close": 22.88, "volume": 37271.0}, {"date": "2024-05-24", "close": 23.26, "volume": 26067.0}, {"date": "2024-05-28", "close": 23.21, "volume": 42725.0}, {"date": "2024-05-29", "close": 22.53, "volume": 29097.0}, {"date": "2024-05-30", "close": 22.66, "volume": 26678.0}, {"date": "2024-05-31", "close": 22.92, "volume": 39016.0}, {"date": "2024-06-03", "close": 22.57, "volume": 29943.0}, {"date": "2024-06-04", "close": 22.43, "volume": 23633.0}, {"date": "2024-06-05", "close": 22.89, "volume": 36842.0}, {"date": "2024-06-06", "close": 22.82, "volume": 30355.0}, {"date": "2024-06-07", "close": 23.02, "volume": 39311.0}, {"date": "2024-06-10", "close": 23.01, "volume": 143334.0}, {"date": "2024-06-11", "close": 23.06, "volume": 129483.0}, {"date": "2024-06-12", "close": 23.47, "volume": 107096.0}, {"date": "2024-06-13", "close": 23.23, "volume": 35128.0}, {"date": "2024-06-14", "close": 22.57, "volume": 40912.0}, {"date": "2024-06-17", "close": 22.84, "volume": 39226.0}, {"date": "2024-06-18", "close": 22.72, "volume": 36047.0}, {"date": "2024-06-20", "close": 22.56, "volume": 24550.0}, {"date": "2024-06-21", "close": 22.81, "volume": 401396.0}, {"date": "2024-06-24", "close": 22.52, "volume": 37063.0}, {"date": "2024-06-25", "close": 22.48, "volume": 35274.0}, {"date": "2024-06-26", "close": 22.95, "volume": 49393.0}, {"date": "2024-06-27", "close": 23.0, "volume": 72287.0}, {"date": "2024-06-28", "close": 23.65, "volume": 803163.0}, {"date": "2024-07-01", "close": 23.8, "volume": 70230.0}, {"date": "2024-07-02", "close": 24.11, "volume": 111234.0}, {"date": "2024-07-03", "close": 23.68, "volume": 28527.0}, {"date": "2024-07-05", "close": 22.83, "volume": 40438.0}, {"date": "2024-07-08", "close": 23.09, "volume": 23518.0}, {"date": "2024-07-09", "close": 23.63, "volume": 46868.0}, {"date": "2024-07-10", "close": 24.0, "volume": 58892.0}, {"date": "2024-07-11", "close": 24.66, "volume": 99064.0}, {"date": "2024-07-12", "close": 24.66, "volume": 62459.0}, {"date": "2024-07-15", "close": 26.37, "volume": 95629.0}, {"date": "2024-07-16", "close": 28.69, "volume": 157103.0}, {"date": "2024-07-17", "close": 28.66, "volume": 103432.0}, {"date": "2024-07-18", "close": 28.21, "volume": 40201.0}, {"date": "2024-07-19", "close": 28.31, "volume": 53788.0}, {"date": "2024-07-22", "close": 28.92, "volume": 48621.0}, {"date": "2024-07-23", "close": 29.14, "volume": 68167.0}, {"date": "2024-07-24", "close": 28.37, "volume": 85586.0}, {"date": "2024-07-25", "close": 29.24, "volume": 71069.0}, {"date": "2024-07-26", "close": 29.89, "volume": 97437.0}, {"date": "2024-07-29", "close": 29.43, "volume": 54097.0}, {"date": "2024-07-30", "close": 29.5, "volume": 55432.0}, {"date": "2024-07-31", "close": 29.4, "volume": 58327.0}, {"date": "2024-08-01", "close": 28.28, "volume": 58406.0}, {"date": "2024-08-02", "close": 27.07, "volume": 79310.0}, {"date": "2024-08-05", "close": 26.55, "volume": 85419.0}, {"date": "2024-08-06", "close": 26.67, "volume": 38095.0}, {"date": "2024-08-07", "close": 26.95, "volume": 49604.0}, {"date": "2024-08-08", "close": 27.16, "volume": 23334.0}, {"date": "2024-08-09", "close": 27.0, "volume": 46239.0}, {"date": "2024-08-12", "close": 26.75, "volume": 35935.0}, {"date": "2024-08-13", "close": 27.13, "volume": 26253.0}, {"date": "2024-08-14", "close": 26.88, "volume": 23292.0}, {"date": "2024-08-15", "close": 27.41, "volume": 43390.0}, {"date": "2024-08-16", "close": 27.59, "volume": 79237.0}, {"date": "2024-08-19", "close": 28.16, "volume": 38070.0}, {"date": "2024-08-20", "close": 27.87, "volume": 34970.0}, {"date": "2024-08-21", "close": 28.13, "volume": 68711.0}, {"date": "2024-08-22", "close": 28.3, "volume": 16174.0}, {"date": "2024-08-23", "close": 29.81, "volume": 57828.0}, {"date": "2024-08-26", "close": 29.55, "volume": 31749.0}, {"date": "2024-08-27", "close": 29.37, "volume": 16720.0}, {"date": "2024-08-28", "close": 29.27, "volume": 50835.0}, {"date": "2024-08-29", "close": 29.2, "volume": 44474.0}, {"date": "2024-08-30", "close": 29.15, "volume": 116648.0}, {"date": "2024-09-03", "close": 28.96, "volume": 40416.0}, {"date": "2024-09-04", "close": 28.57, "volume": 25794.0}, {"date": "2024-09-05", "close": 28.4, "volume": 23612.0}, {"date": "2024-09-06", "close": 28.11, "volume": 21368.0}, {"date": "2024-09-09", "close": 28.57, "volume": 32962.0}, {"date": "2024-09-10", "close": 28.93, "volume": 26380.0}, {"date": "2024-09-11", "close": 28.51, "volume": 29971.0}, {"date": "2024-09-12", "close": 28.86, "volume": 27310.0}, {"date": "2024-09-13", "close": 29.54, "volume": 28904.0}, {"date": "2024-09-16", "close": 29.96, "volume": 50732.0}, {"date": "2024-09-17", "close": 30.01, "volume": 62408.0}, {"date": "2024-09-18", "close": 30.21, "volume": 61773.0}, {"date": "2024-09-19", "close": 30.85, "volume": 36191.0}, {"date": "2024-09-20", "close": 29.92, "volume": 287642.0}, {"date": "2024-09-23", "close": 29.67, "volume": 24634.0}, {"date": "2024-09-24", "close": 29.23, "volume": 29878.0}, {"date": "2024-09-25", "close": 29.02, "volume": 23371.0}, {"date": "2024-09-26", "close": 29.03, "volume": 24949.0}, {"date": "2024-09-27", "close": 29.15, "volume": 20281.0}, {"date": "2024-09-30", "close": 29.73, "volume": 45587.0}, {"date": "2024-10-01", "close": 28.67, "volume": 30772.0}, {"date": "2024-10-02", "close": 28.1, "volume": 24429.0}, {"date": "2024-10-03", "close": 28.3, "volume": 25563.0}, {"date": "2024-10-04", "close": 28.65, "volume": 20849.0}, {"date": "2024-10-07", "close": 28.53, "volume": 26213.0}, {"date": "2024-10-08", "close": 28.56, "volume": 34340.0}, {"date": "2024-10-09", "close": 28.88, "volume": 14396.0}, {"date": "2024-10-10", "close": 28.81, "volume": 21402.0}, {"date": "2024-10-11", "close": 29.81, "volume": 21976.0}, {"date": "2024-10-14", "close": 30.04, "volume": 14534.0}, {"date": "2024-10-15", "close": 30.71, "volume": 24939.0}, {"date": "2024-10-16", "close": 31.25, "volume": 38592.0}, {"date": "2024-10-17", "close": 31.3, "volume": 32954.0}, {"date": "2024-10-18", "close": 31.3, "volume": 41989.0}, {"date": "2024-10-21", "close": 30.05, "volume": 24108.0}, {"date": "2024-10-22", "close": 30.45, "volume": 22135.0}, {"date": "2024-10-23", "close": 30.7, "volume": 26158.0}, {"date": "2024-10-24", "close": 30.4, "volume": 24599.0}, {"date": "2024-10-25", "close": 29.71, "volume": 22913.0}, {"date": "2024-10-28", "close": 30.49, "volume": 27495.0}, {"date": "2024-10-29", "close": 30.1, "volume": 26910.0}, {"date": "2024-10-30", "close": 31.26, "volume": 37588.0}, {"date": "2024-10-31", "close": 30.08, "volume": 49910.0}, {"date": "2024-11-01", "close": 30.19, "volume": 61205.0}, {"date": "2024-11-04", "close": 29.61, "volume": 34476.0}, {"date": "2024-11-05", "close": 30.21, "volume": 70525.0}, {"date": "2024-11-06", "close": 33.5, "volume": 182137.0}, {"date": "2024-11-07", "close": 32.62, "volume": 40520.0}, {"date": "2024-11-08", "close": 32.56, "volume": 33958.0}, {"date": "2024-11-11", "close": 32.92, "volume": 57210.0}, {"date": "2024-11-12", "close": 32.82, "volume": 54158.0}, {"date": "2024-11-13", "close": 32.78, "volume": 44249.0}, {"date": "2024-11-14", "close": 33.06, "volume": 36279.0}, {"date": "2024-11-15", "close": 32.8, "volume": 32783.0}, {"date": "2024-11-18", "close": 32.35, "volume": 36637.0}, {"date": "2024-11-19", "close": 32.51, "volume": 22132.0}, {"date": "2024-11-20", "close": 32.23, "volume": 35536.0}, {"date": "2024-11-21", "close": 32.58, "volume": 33601.0}, {"date": "2024-11-22", "close": 33.39, "volume": 40976.0}, {"date": "2024-11-25", "close": 33.37, "volume": 58116.0}, {"date": "2024-11-26", "close": 33.32, "volume": 25206.0}, {"date": "2024-11-27", "close": 33.16, "volume": 26265.0}, {"date": "2024-11-29", "close": 32.95, "volume": 30318.0}, {"date": "2024-12-02", "close": 32.98, "volume": 43464.0}, {"date": "2024-12-03", "close": 32.82, "volume": 26002.0}, {"date": "2024-12-04", "close": 33.32, "volume": 35981.0}, {"date": "2024-12-05", "close": 33.11, "volume": 29038.0}, {"date": "2024-12-06", "close": 33.05, "volume": 20117.0}, {"date": "2024-12-09", "close": 32.81, "volume": 35036.0}, {"date": "2024-12-10", "close": 33.12, "volume": 32067.0}, {"date": "2024-12-11", "close": 33.55, "volume": 72082.0}, {"date": "2024-12-12", "close": 33.25, "volume": 27338.0}, {"date": "2024-12-13", "close": 33.06, "volume": 22391.0}, {"date": "2024-12-16", "close": 33.01, "volume": 30302.0}, {"date": "2024-12-17", "close": 32.49, "volume": 35882.0}, {"date": "2024-12-18", "close": 30.46, "volume": 52879.0}, {"date": "2024-12-19", "close": 30.18, "volume": 54951.0}, {"date": "2024-12-20", "close": 30.39, "volume": 119013.0}, {"date": "2024-12-23", "close": 30.75, "volume": 80564.0}, {"date": "2024-12-24", "close": 30.59, "volume": 33428.0}, {"date": "2024-12-26", "close": 30.86, "volume": 67225.0}, {"date": "2024-12-27", "close": 30.18, "volume": 37039.0}, {"date": "2024-12-30", "close": 30.34, "volume": 36520.0}, {"date": "2024-12-31", "close": 30.09, "volume": 30729.0}, {"date": "2025-01-02", "close": 29.61, "volume": 37156.0}, {"date": "2025-01-03", "close": 29.79, "volume": 21143.0}, {"date": "2025-01-06", "close": 30.01, "volume": 43306.0}, {"date": "2025-01-07", "close": 29.77, "volume": 43186.0}, {"date": "2025-01-08", "close": 29.66, "volume": 22614.0}, {"date": "2025-01-10", "close": 28.41, "volume": 34855.0}, {"date": "2025-01-13", "close": 28.87, "volume": 34304.0}, {"date": "2025-01-14", "close": 29.65, "volume": 39983.0}, {"date": "2025-01-15", "close": 30.43, "volume": 20687.0}, {"date": "2025-01-16", "close": 30.1, "volume": 28645.0}, {"date": "2025-01-17", "close": 30.27, "volume": 35286.0}, {"date": "2025-01-21", "close": 30.82, "volume": 32787.0}, {"date": "2025-01-22", "close": 30.16, "volume": 31232.0}, {"date": "2025-01-23", "close": 29.75, "volume": 54390.0}, {"date": "2025-01-24", "close": 29.86, "volume": 81076.0}, {"date": "2025-01-27", "close": 30.5, "volume": 77134.0}, {"date": "2025-01-28", "close": 30.72, "volume": 120665.0}, {"date": "2025-01-29", "close": 30.89, "volume": 58769.0}, {"date": "2025-01-30", "close": 30.6, "volume": 34135.0}, {"date": "2025-01-31", "close": 30.41, "volume": 66243.0}, {"date": "2025-02-03", "close": 29.55, "volume": 34359.0}, {"date": "2025-02-04", "close": 30.24, "volume": 21311.0}, {"date": "2025-02-05", "close": 30.37, "volume": 23067.0}, {"date": "2025-02-06", "close": 30.87, "volume": 26487.0}, {"date": "2025-02-07", "close": 30.65, "volume": 38089.0}, {"date": "2025-02-10", "close": 30.66, "volume": 37617.0}, {"date": "2025-02-11", "close": 31.41, "volume": 26415.0}, {"date": "2025-02-12", "close": 30.69, "volume": 29585.0}, {"date": "2025-02-13", "close": 31.13, "volume": 38117.0}, {"date": "2025-02-14", "close": 31.25, "volume": 31296.0}, {"date": "2025-02-18", "close": 31.62, "volume": 39677.0}, {"date": "2025-02-19", "close": 31.79, "volume": 32271.0}, {"date": "2025-02-20", "close": 31.73, "volume": 51060.0}, {"date": "2025-02-21", "close": 31.39, "volume": 57696.0}, {"date": "2025-02-24", "close": 31.09, "volume": 57628.0}, {"date": "2025-02-25", "close": 31.0, "volume": 80293.0}, {"date": "2025-02-26", "close": 30.58, "volume": 51599.0}, {"date": "2025-02-27", "close": 30.5, "volume": 37758.0}, {"date": "2025-02-28", "close": 30.46, "volume": 65586.0}, {"date": "2025-03-03", "close": 30.48, "volume": 34405.0}, {"date": "2025-03-04", "close": 29.46, "volume": 52398.0}, {"date": "2025-03-05", "close": 29.5, "volume": 39280.0}, {"date": "2025-03-06", "close": 29.58, "volume": 58671.0}, {"date": "2025-03-07", "close": 29.09, "volume": 36824.0}, {"date": "2025-03-10", "close": 28.705, "volume": 43018.0}, {"date": "2025-03-11", "close": 28.18, "volume": 48791.0}, {"date": "2025-03-12", "close": 28.25, "volume": 51427.0}, {"date": "2025-03-13", "close": 27.99, "volume": 47093.0}, {"date": "2025-03-14", "close": 28.28, "volume": 114840.0}, {"date": "2025-03-17", "close": 28.07, "volume": 161354.0}, {"date": "2025-03-18", "close": 28.24, "volume": 141002.0}, {"date": "2025-03-19", "close": 28.49, "volume": 146419.0}, {"date": "2025-03-20", "close": 28.43, "volume": 120005.0}, {"date": "2025-03-21", "close": 28.0, "volume": 118389.0}, {"date": "2025-03-24", "close": 28.36, "volume": 99205.0}, {"date": "2025-03-25", "close": 28.44, "volume": 161798.0}, {"date": "2025-03-26", "close": 28.45, "volume": 84340.0}, {"date": "2025-03-27", "close": 28.36, "volume": 55934.0}, {"date": "2025-03-28", "close": 27.77, "volume": 82015.0}, {"date": "2025-03-31", "close": 27.8, "volume": 83973.0}, {"date": "2025-04-01", "close": 27.86, "volume": 65670.0}, {"date": "2025-04-02", "close": 27.87, "volume": 66829.0}, {"date": "2025-04-03", "close": 25.99, "volume": 176408.0}, {"date": "2025-04-04", "close": 25.27, "volume": 90128.0}, {"date": "2025-04-07", "close": 25.35, "volume": 66101.0}, {"date": "2025-04-08", "close": 25.37, "volume": 61515.0}, {"date": "2025-04-09", "close": 26.33, "volume": 108178.0}, {"date": "2025-04-10", "close": 25.15, "volume": 71845.0}, {"date": "2025-04-11", "close": 25.19, "volume": 52628.0}, {"date": "2025-04-14", "close": 25.74, "volume": 107043.0}, {"date": "2025-04-15", "close": 26.24, "volume": 45660.0}, {"date": "2025-04-16", "close": 26.2, "volume": 36070.0}, {"date": "2025-04-17", "close": 26.41, "volume": 66798.0}, {"date": "2025-04-21", "close": 26.27, "volume": 44148.0}, {"date": "2025-04-22", "close": 27.0, "volume": 56616.0}, {"date": "2025-04-23", "close": 27.24, "volume": 38877.0}, {"date": "2025-04-24", "close": 27.36, "volume": 56923.0}, {"date": "2025-04-25", "close": 26.99, "volume": 34745.0}, {"date": "2025-04-28", "close": 27.04, "volume": 47447.0}, {"date": "2025-04-29", "close": 27.7, "volume": 46309.0}, {"date": "2025-04-30", "close": 27.68, "volume": 63306.0}, {"date": "2025-05-01", "close": 27.55, "volume": 44078.0}, {"date": "2025-05-02", "close": 28.18, "volume": 62088.0}, {"date": "2025-05-05", "close": 28.02, "volume": 36234.0}, {"date": "2025-05-06", "close": 27.75, "volume": 75147.0}, {"date": "2025-05-07", "close": 27.9, "volume": 48514.0}, {"date": "2025-05-08", "close": 28.54, "volume": 33649.0}, {"date": "2025-05-09", "close": 28.32, "volume": 27653.0}, {"date": "2025-05-12", "close": 29.02, "volume": 135071.0}, {"date": "2025-05-13", "close": 29.39, "volume": 34615.0}, {"date": "2025-05-14", "close": 29.13, "volume": 27925.0}, {"date": "2025-05-15", "close": 29.42, "volume": 38860.0}, {"date": "2025-05-16", "close": 28.97, "volume": 48227.0}, {"date": "2025-05-19", "close": 29.03, "volume": 34281.0}, {"date": "2025-05-20", "close": 28.95, "volume": 25226.0}, {"date": "2025-05-21", "close": 28.1, "volume": 27275.0}, {"date": "2025-05-22", "close": 27.75, "volume": 34700.0}, {"date": "2025-05-23", "close": 27.6, "volume": 44914.0}, {"date": "2025-05-27", "close": 28.27, "volume": 32119.0}, {"date": "2025-05-28", "close": 27.94, "volume": 31468.0}, {"date": "2025-05-29", "close": 27.74, "volume": 46534.0}, {"date": "2025-05-30", "close": 27.96, "volume": 110489.0}, {"date": "2025-06-02", "close": 27.28, "volume": 37927.0}, {"date": "2025-06-03", "close": 27.69, "volume": 21957.0}, {"date": "2025-06-04", "close": 27.26, "volume": 34365.0}, {"date": "2025-06-05", "close": 27.2, "volume": 41370.0}, {"date": "2025-06-06", "close": 27.82, "volume": 34849.0}, {"date": "2025-06-09", "close": 27.765, "volume": 42582.0}, {"date": "2025-06-10", "close": 28.44, "volume": 48189.0}, {"date": "2025-06-11", "close": 28.3, "volume": 51577.0}, {"date": "2025-06-12", "close": 28.05, "volume": 37512.0}, {"date": "2025-06-13", "close": 27.07, "volume": 45743.0}, {"date": "2025-06-16", "close": 26.83, "volume": 42245.0}, {"date": "2025-06-17", "close": 26.45, "volume": 39493.0}, {"date": "2025-06-18", "close": 26.51, "volume": 47255.0}, {"date": "2025-06-20", "close": 26.48, "volume": 106272.0}, {"date": "2025-06-23", "close": 27.71, "volume": 54318.0}, {"date": "2025-06-24", "close": 28.04, "volume": 33474.0}, {"date": "2025-06-25", "close": 27.91, "volume": 43587.0}, {"date": "2025-06-26", "close": 28.27, "volume": 27205.0}, {"date": "2025-06-27", "close": 28.46, "volume": 345686.0}, {"date": "2025-06-30", "close": 28.54, "volume": 47764.0}, {"date": "2025-07-01", "close": 29.5, "volume": 41594.0}, {"date": "2025-07-02", "close": 29.76, "volume": 34473.0}, {"date": "2025-07-03", "close": 30.42, "volume": 21202.0}, {"date": "2025-07-07", "close": 29.95, "volume": 43565.0}, {"date": "2025-07-08", "close": 30.225, "volume": 36876.0}, {"date": "2025-07-09", "close": 30.23, "volume": 23505.0}, {"date": "2025-07-10", "close": 30.31, "volume": 35677.0}, {"date": "2025-07-11", "close": 30.01, "volume": 33226.0}, {"date": "2025-07-14", "close": 30.59, "volume": 50777.0}, {"date": "2025-07-15", "close": 30.03, "volume": 60602.0}, {"date": "2025-07-16", "close": 30.44, "volume": 59973.0}, {"date": "2025-07-17", "close": 30.85, "volume": 46712.0}, {"date": "2025-07-18", "close": 30.12, "volume": 46789.0}, {"date": "2025-07-21", "close": 30.25, "volume": 47826.0}, {"date": "2025-07-22", "close": 30.47, "volume": 33586.0}, {"date": "2025-07-23", "close": 30.42, "volume": 46725.0}, {"date": "2025-07-24", "close": 29.67, "volume": 39471.0}, {"date": "2025-07-25", "close": 30.56, "volume": 33221.0}, {"date": "2025-07-28", "close": 31.15, "volume": 42543.0}, {"date": "2025-07-29", "close": 30.99, "volume": 33165.0}, {"date": "2025-07-30", "close": 30.59, "volume": 43558.0}, {"date": "2025-07-31", "close": 30.09, "volume": 29372.0}, {"date": "2025-08-01", "close": 29.44, "volume": 62033.0}, {"date": "2025-08-04", "close": 30.09, "volume": 53517.0}, {"date": "2025-08-05", "close": 30.17, "volume": 45376.0}, {"date": "2025-08-06", "close": 29.62, "volume": 28425.0}, {"date": "2025-08-07", "close": 29.23, "volume": 29470.0}, {"date": "2025-08-08", "close": 29.8, "volume": 25344.0}, {"date": "2025-08-11", "close": 29.69, "volume": 24712.0}, {"date": "2025-08-12", "close": 31.08, "volume": 35497.0}, {"date": "2025-08-13", "close": 31.54, "volume": 35755.0}, {"date": "2025-08-14", "close": 31.38, "volume": 20933.0}, {"date": "2025-08-15", "close": 30.79, "volume": 23746.0}, {"date": "2025-08-18", "close": 31.12, "volume": 29712.0}, {"date": "2025-08-19", "close": 31.2, "volume": 48072.0}, {"date": "2025-08-20", "close": 31.42, "volume": 28863.0}, {"date": "2025-08-21", "close": 31.215, "volume": 14259.0}, {"date": "2025-08-22", "close": 32.61, "volume": 70963.0}, {"date": "2025-08-25", "close": 32.32, "volume": 21759.0}, {"date": "2025-08-26", "close": 32.88, "volume": 43491.0}, {"date": "2025-08-27", "close": 32.95, "volume": 31738.0}, {"date": "2025-08-28", "close": 32.815, "volume": 26226.0}, {"date": "2025-08-29", "close": 32.77, "volume": 35148.0}, {"date": "2025-09-02", "close": 32.59, "volume": 21922.0}, {"date": "2025-09-03", "close": 32.41, "volume": 22271.0}, {"date": "2025-09-04", "close": 33.09, "volume": 27098.0}, {"date": "2025-09-05", "close": 32.83, "volume": 22442.0}, {"date": "2025-09-08", "close": 32.96, "volume": 16906.0}, {"date": "2025-09-09", "close": 32.575, "volume": 27038.0}, {"date": "2025-09-10", "close": 32.78, "volume": 26744.0}, {"date": "2025-09-11", "close": 32.91, "volume": 30573.0}, {"date": "2025-09-12", "close": 32.82, "volume": 17640.0}, {"date": "2025-09-15", "close": 32.86, "volume": 33415.0}, {"date": "2025-09-16", "close": 32.39, "volume": 29288.0}, {"date": "2025-09-17", "close": 32.84, "volume": 46072.0}, {"date": "2025-09-18", "close": 33.75, "volume": 31234.0}, {"date": "2025-09-19", "close": 32.95, "volume": 132420.0}, {"date": "2025-09-22", "close": 33.05, "volume": 24268.0}, {"date": "2025-09-23", "close": 33.32, "volume": 59159.0}, {"date": "2025-09-24", "close": 33.03, "volume": 27425.0}, {"date": "2025-09-25", "close": 32.87, "volume": 31443.0}, {"date": "2025-09-26", "close": 32.81, "volume": 40554.0}, {"date": "2025-09-29", "close": 32.13, "volume": 29257.0}, {"date": "2025-09-30", "close": 32.2, "volume": 37944.0}, {"date": "2025-10-01", "close": 32.09, "volume": 52744.0}, {"date": "2025-10-02", "close": 31.78, "volume": 31742.0}, {"date": "2025-10-03", "close": 32.07, "volume": 21394.0}, {"date": "2025-10-06", "close": 32.06, "volume": 37772.0}, {"date": "2025-10-07", "close": 31.75, "volume": 29147.0}, {"date": "2025-10-08", "close": 31.55, "volume": 19797.0}, {"date": "2025-10-09", "close": 31.25, "volume": 20944.0}, {"date": "2025-10-10", "close": 31.11, "volume": 96737.0}, {"date": "2025-10-13", "close": 31.69, "volume": 61469.0}, {"date": "2025-10-14", "close": 33.05, "volume": 112040.0}, {"date": "2025-10-15", "close": 32.76, "volume": 35142.0}, {"date": "2025-10-16", "close": 31.5, "volume": 71152.0}, {"date": "2025-10-17", "close": 32.29, "volume": 103599.0}, {"date": "2025-10-20", "close": 33.195, "volume": 64805.0}, {"date": "2025-10-21", "close": 34.9, "volume": 120239.0}, {"date": "2025-10-22", "close": 35.15, "volume": 86085.0}, {"date": "2025-10-23", "close": 34.53, "volume": 104056.0}, {"date": "2025-10-24", "close": 35.63, "volume": 75815.0}, {"date": "2025-10-27", "close": 35.58, "volume": 77980.0}, {"date": "2025-10-28", "close": 37.23, "volume": 130497.0}, {"date": "2025-10-29", "close": 36.18, "volume": 108610.0}, {"date": "2025-10-30", "close": 35.66, "volume": 63552.0}, {"date": "2025-10-31", "close": 35.51, "volume": 97177.0}, {"date": "2025-11-03", "close": 35.09, "volume": 43496.0}, {"date": "2025-11-04", "close": 34.69, "volume": 54086.0}, {"date": "2025-11-05", "close": 35.2, "volume": 62725.0}, {"date": "2025-11-06", "close": 34.32, "volume": 42856.0}, {"date": "2025-11-07", "close": 34.41, "volume": 43273.0}, {"date": "2025-11-10", "close": 34.46, "volume": 44450.0}, {"date": "2025-11-11", "close": 34.62, "volume": 63809.0}, {"date": "2025-11-12", "close": 35.14, "volume": 72123.0}, {"date": "2025-11-13", "close": 34.7, "volume": 68712.0}, {"date": "2025-11-14", "close": 34.64, "volume": 45476.0}, {"date": "2025-11-17", "close": 33.22, "volume": 75671.0}, {"date": "2025-11-18", "close": 33.32, "volume": 107094.0}, {"date": "2025-11-19", "close": 33.18, "volume": 64927.0}, {"date": "2025-11-20", "close": 32.87, "volume": 61506.0}, {"date": "2025-11-21", "close": 33.85, "volume": 75380.0}, {"date": "2025-11-24", "close": 33.78, "volume": 53592.0}, {"date": "2025-11-25", "close": 35.13, "volume": 57027.0}, {"date": "2025-11-26", "close": 35.2, "volume": 69937.0}, {"date": "2025-11-28", "close": 34.49, "volume": 58182.0}, {"date": "2025-12-01", "close": 34.96, "volume": 44378.0}, {"date": "2025-12-02", "close": 34.14, "volume": 62227.0}, {"date": "2025-12-03", "close": 35.36, "volume": 40902.0}, {"date": "2025-12-04", "close": 35.01, "volume": 37204.0}, {"date": "2025-12-05", "close": 34.69, "volume": 24757.0}, {"date": "2025-12-08", "close": 35.03, "volume": 59805.0}, {"date": "2025-12-09", "close": 35.33, "volume": 36851.0}, {"date": "2025-12-10", "close": 36.6, "volume": 91673.0}, {"date": "2025-12-11", "close": 37.16, "volume": 49568.0}, {"date": "2025-12-12", "close": 37.26, "volume": 44499.0}, {"date": "2025-12-15", "close": 37.77, "volume": 55598.0}, {"date": "2025-12-16", "close": 37.66, "volume": 66732.0}, {"date": "2025-12-17", "close": 38.14, "volume": 50423.0}, {"date": "2025-12-18", "close": 37.63, "volume": 100853.0}, {"date": "2025-12-19", "close": 36.99, "volume": 166573.0}, {"date": "2025-12-22", "close": 37.0, "volume": 101914.0}, {"date": "2025-12-23", "close": 36.75, "volume": 54976.0}, {"date": "2025-12-24", "close": 36.69, "volume": 49433.0}, {"date": "2025-12-26", "close": 36.53, "volume": 42503.0}, {"date": "2025-12-29", "close": 36.19, "volume": 35879.0}, {"date": "2025-12-30", "close": 35.91, "volume": 38146.0}, {"date": "2025-12-31", "close": 35.78, "volume": 52898.0}, {"date": "2026-01-02", "close": 35.65, "volume": 96805.0}, {"date": "2026-01-05", "close": 36.44, "volume": 74949.0}, {"date": "2026-01-06", "close": 36.29, "volume": 80937.0}, {"date": "2026-01-07", "close": 36.37, "volume": 84021.0}, {"date": "2026-01-08", "close": 37.23, "volume": 58322.0}, {"date": "2026-01-09", "close": 36.98, "volume": 56753.0}, {"date": "2026-01-12", "close": 36.6, "volume": 45510.0}, {"date": "2026-01-13", "close": 36.58, "volume": 59293.0}, {"date": "2026-01-14", "close": 36.79, "volume": 68037.0}, {"date": "2026-01-15", "close": 37.89, "volume": 65566.0}, {"date": "2026-01-16", "close": 37.69, "volume": 45219.0}, {"date": "2026-01-20", "close": 37.36, "volume": 55668.0}, {"date": "2026-01-21", "close": 39.64, "volume": 88888.0}, {"date": "2026-01-22", "close": 39.8, "volume": 92515.0}, {"date": "2026-01-23", "close": 38.23, "volume": 59999.0}, {"date": "2026-01-26", "close": 38.8, "volume": 110482.0}, {"date": "2026-01-27", "close": 38.58, "volume": 86111.0}, {"date": "2026-01-28", "close": 38.43, "volume": 71919.0}, {"date": "2026-01-29", "close": 39.49, "volume": 77871.0}, {"date": "2026-01-30", "close": 39.62, "volume": 114501.0}, {"date": "2026-02-02", "close": 40.14, "volume": 76011.0}, {"date": "2026-02-03", "close": 40.61, "volume": 76089.0}, {"date": "2026-02-04", "close": 41.05, "volume": 82877.0}, {"date": "2026-02-05", "close": 41.12, "volume": 75405.0}, {"date": "2026-02-06", "close": 41.38, "volume": 101537.0}, {"date": "2026-02-09", "close": 41.14, "volume": 55881.0}, {"date": "2026-02-10", "close": 40.46, "volume": 64231.0}, {"date": "2026-02-11", "close": 40.22, "volume": 40014.0}, {"date": "2026-02-12", "close": 40.43, "volume": 52965.0}, {"date": "2026-02-13", "close": 40.54, "volume": 46649.0}, {"date": "2026-02-17", "close": 40.63, "volume": 33686.0}, {"date": "2026-02-18", "close": 40.04, "volume": 49417.0}, {"date": "2026-02-19", "close": 40.31, "volume": 81450.0}, {"date": "2026-02-20", "close": 40.76, "volume": 57911.0}, {"date": "2026-02-23", "close": 39.48, "volume": 108574.0}, {"date": "2026-02-24", "close": 39.53, "volume": 68590.0}, {"date": "2026-02-25", "close": 40.33, "volume": 68711.0}, {"date": "2026-02-26", "close": 40.0, "volume": 64363.0}, {"date": "2026-02-27", "close": 38.93, "volume": 98008.0}, {"date": "2026-03-02", "close": 39.18, "volume": 56113.0}, {"date": "2026-03-03", "close": 39.27, "volume": 67435.0}, {"date": "2026-03-04", "close": 39.1, "volume": 76346.0}, {"date": "2026-03-05", "close": 38.44, "volume": 80681.0}, {"date": "2026-03-06", "close": 37.76, "volume": 82778.0}, {"date": "2026-03-09", "close": 37.57, "volume": 113831.0}, {"date": "2026-03-10", "close": 37.38, "volume": 90410.0}, {"date": "2026-03-11", "close": 36.81, "volume": 119196.0}, {"date": "2026-03-12", "close": 36.78, "volume": 140449.0}, {"date": "2026-03-13", "close": 36.48, "volume": 63126.0}, {"date": "2026-03-16", "close": 36.79, "volume": 74891.0}, {"date": "2026-03-17", "close": 36.64, "volume": 68972.0}, {"date": "2026-03-18", "close": 35.97, "volume": 66974.0}, {"date": "2026-03-19", "close": 36.78, "volume": 138989.0}, {"date": "2026-03-20", "close": 36.36, "volume": 131620.0}, {"date": "2026-03-23", "close": 37.54, "volume": 87431.0}, {"date": "2026-03-24", "close": 37.5, "volume": 60596.0}, {"date": "2026-03-25", "close": 37.4, "volume": 60972.0}, {"date": "2026-03-26", "close": 37.35, "volume": 46902.0}, {"date": "2026-03-27", "close": 37.11, "volume": 88174.0}, {"date": "2026-03-30", "close": 37.59, "volume": 63175.0}, {"date": "2026-03-31", "close": 37.72, "volume": 125725.0}, {"date": "2026-04-01", "close": 38.1, "volume": 61027.0}, {"date": "2026-04-02", "close": 38.31, "volume": 45204.0}, {"date": "2026-04-06", "close": 38.55, "volume": 62883.0}, {"date": "2026-04-07", "close": 38.76, "volume": 54551.0}, {"date": "2026-04-08", "close": 40.2, "volume": 73296.0}, {"date": "2026-04-09", "close": 40.75, "volume": 101262.0}, {"date": "2026-04-10", "close": 40.33, "volume": 70997.0}, {"date": "2026-04-13", "close": 40.37, "volume": 86265.0}, {"date": "2026-04-14", "close": 40.74, "volume": 52783.0}, {"date": "2026-04-15", "close": 40.73, "volume": 83066.0}, {"date": "2026-04-16", "close": 40.23, "volume": 170192.0}, {"date": "2026-04-17", "close": 41.42, "volume": 200598.0}, {"date": "2026-04-20", "close": 41.01, "volume": 97604.0}, {"date": "2026-04-21", "close": 40.25, "volume": 121920.0}, {"date": "2026-04-22", "close": 40.56, "volume": 111319.0}, {"date": "2026-04-23", "close": 40.71, "volume": 91594.0}, {"date": "2026-04-24", "close": 40.5, "volume": 108336.0}, {"date": "2026-04-27", "close": 40.79, "volume": 78401.0}, {"date": "2026-04-28", "close": 40.31, "volume": 102317.0}, {"date": "2026-04-29", "close": 40.46, "volume": 125121.0}, {"date": "2026-04-30", "close": 40.45, "volume": 154267.0}, {"date": "2026-05-01", "close": 41.09, "volume": 74099.0}, {"date": "2026-05-04", "close": 40.45, "volume": 80742.0}, {"date": "2026-05-05", "close": 40.84, "volume": 45098.0}, {"date": "2026-05-06", "close": 41.31, "volume": 68503.0}, {"date": "2026-05-07", "close": 41.24, "volume": 76655.0}, {"date": "2026-05-08", "close": 41.74, "volume": 76478.0}, {"date": "2026-05-11", "close": 41.04, "volume": 90078.0}, {"date": "2026-05-12", "close": 40.66, "volume": 130862.0}, {"date": "2026-05-13", "close": 40.6, "volume": 76837.0}, {"date": "2026-05-14", "close": 40.93, "volume": 67526.0}, {"date": "2026-05-15", "close": 40.39, "volume": 115217.0}, {"date": "2026-05-18", "close": 41.16, "volume": 80538.0}, {"date": "2026-05-19", "close": 40.94, "volume": 79326.0}, {"date": "2026-05-20", "close": 41.61, "volume": 119017.0}, {"date": "2026-05-21", "close": 42.0, "volume": 99956.0}, {"date": "2026-05-22", "close": 41.96, "volume": 108979.0}, {"date": "2026-05-26", "close": 42.35, "volume": 80857.0}, {"date": "2026-05-27", "close": 42.2, "volume": 66785.0}, {"date": "2026-05-28", "close": 42.24, "volume": 76793.0}, {"date": "2026-05-29", "close": 42.23, "volume": 110021.0}, {"date": "2026-06-01", "close": 42.14, "volume": 96016.0}, {"date": "2026-06-02", "close": 42.82, "volume": 180586.0}, {"date": "2026-06-03", "close": 41.87, "volume": 164370.0}, {"date": "2026-06-04", "close": 43.14, "volume": 164402.0}, {"date": "2026-06-05", "close": 43.02, "volume": 57215.0}, {"date": "2026-06-08", "close": 43.41, "volume": 72324.0}, {"date": "2026-06-09", "close": 43.94, "volume": 102042.0}, {"date": "2026-06-10", "close": 44.06, "volume": 180827.0}, {"date": "2026-06-11", "close": 44.52, "volume": 157103.0}, {"date": "2026-06-12", "close": 44.76, "volume": 125851.0}, {"date": "2026-06-15", "close": 43.88, "volume": 119778.0}, {"date": "2026-06-16", "close": 43.82, "volume": 145785.0}, {"date": "2026-06-17", "close": 44.18, "volume": 213776.0}, {"date": "2026-06-18", "close": 44.87, "volume": 307508.0}, {"date": "2026-06-22", "close": 45.84, "volume": 156645.0}, {"date": "2026-06-23", "close": 46.79, "volume": 158964.0}, {"date": "2026-06-24", "close": 47.26, "volume": 138843.0}, {"date": "2026-06-25", "close": 47.69, "volume": 139353.0}, {"date": "2026-06-26", "close": 48.44, "volume": 533540.0}, {"date": "2026-06-29", "close": 48.18, "volume": 160885.0}, {"date": "2026-06-30", "close": 48.69, "volume": 87255.0}, {"date": "2026-07-01", "close": 49.56, "volume": 123051.0}, {"date": "2026-07-02", "close": 48.66, "volume": 97280.0}, {"date": "2026-07-06", "close": 48.98, "volume": 123888.0}, {"date": "2026-07-07", "close": 48.94, "volume": 122063.0}, {"date": "2026-07-08", "close": 47.49, "volume": 147223.0}, {"date": "2026-07-09", "close": 48.31, "volume": 130239.0}, {"date": "2026-07-10", "close": 47.87, "volume": 123646.0}, {"date": "2026-07-13", "close": 47.79, "volume": 115005.0}, {"date": "2026-07-14", "close": 47.65, "volume": 101937.0}, {"date": "2026-07-15", "close": 48.37, "volume": 111730.0}, {"date": "2026-07-16", "close": 49.68, "volume": 143295.0}, {"date": "2026-07-17", "close": 48.81, "volume": 96933.0}, {"date": "2026-07-20", "close": 49.04, "volume": 117774.0}, {"date": "2026-07-21", "close": 49.33, "volume": 138608.0}, {"date": "2026-07-22", "close": 48.37, "volume": 88552.0}, {"date": "2026-07-23", "close": 47.35, "volume": 1529549.0}, {"date": "2026-07-24", "close": 46.81, "volume": 305390.0}, {"date": "2026-07-27", "close": 47.21, "volume": 250236.0}, {"date": "2026-07-28", "close": 47.83, "volume": 249354.0}, {"date": "2026-07-29", "close": 47.42, "volume": 143466.0}, {"date": "2026-07-30", "close": 47.24, "volume": 168101.0}, {"date": "2026-07-31", "close": 47.19, "volume": 128678.0}, {"date": "2026-08-03", "close": 47.31, "volume": 108066.0}, {"date": "2026-08-04", "close": 46.98, "volume": 219600.0}, {"date": "2026-08-05", "close": 46.73, "volume": 148384.0}, {"date": "2026-08-06", "close": 46.45, "volume": 153949.0}, {"date": "2026-08-07", "close": 46.075, "volume": 138986.0}, {"date": "2026-08-10", "close": 46.01, "volume": 171625.0}, {"date": "2026-08-11", "close": 46.92, "volume": 172114.0}, {"date": "2026-08-12", "close": 47.21, "volume": 125218.0}, {"date": "2026-08-13", "close": 47.1, "volume": 130961.0}, {"date": "2026-08-14", "close": 46.75, "volume": 126180.0}, {"date": "2026-08-17", "close": 46.86, "volume": 152205.0}, {"date": "2026-08-18", "close": 46.57, "volume": 151828.0}, {"date": "2026-08-19", "close": 45.18, "volume": 336752.0}, {"date": "2026-08-20", "close": 45.04, "volume": 128271.0}, {"date": "2026-08-21", "close": 45.15, "volume": 251103.0}, {"date": "2026-08-24", "close": 45.13, "volume": 88879.0}, {"date": "2026-08-25", "close": 44.905, "volume": 154178.0}, {"date": "2026-08-26", "close": 45.28, "volume": 148498.0}, {"date": "2026-08-27", "close": 45.26, "volume": 103284.0}, {"date": "2026-08-28", "close": 45.62, "volume": 121393.0}, {"date": "2026-08-31", "close": 45.82, "volume": 241837.0}, {"date": "2026-09-01", "close": 45.34, "volume": 200234.0}, {"date": "2026-09-02", "close": 46.36, "volume": 178512.0}, {"date": "2026-09-03", "close": 46.41, "volume": 132293.0}, {"date": "2026-09-04", "close": 46.96, "volume": 97301.0}, {"date": "2026-09-08", "close": 46.58, "volume": 145931.0}, {"date": "2026-09-09", "close": 45.9, "volume": 129997.0}, {"date": "2026-09-10", "close": 46.49, "volume": 137917.0}, {"date": "2026-09-11", "close": 46.41, "volume": 119240.0}, {"date": "2026-09-14", "close": 45.99, "volume": 218555.0}, {"date": "2026-09-15", "close": 45.55, "volume": 171847.0}, {"date": "2026-09-16", "close": 45.11, "volume": 194361.0}, {"date": "2026-09-17", "close": 44.71, "volume": 284430.0}, {"date": "2026-09-18", "close": 44.47, "volume": 884880.0}, {"date": "2026-09-21", "close": 44.35, "volume": 183216.0}, {"date": "2026-09-22", "close": 44.17, "volume": 186407.0}, {"date": "2026-09-23", "close": 43.4, "volume": 160719.0}, {"date": "2026-09-24", "close": 43.43, "volume": 171876.0}, {"date": "2026-09-25", "close": 43.83, "volume": 115670.0}, {"date": "2026-09-28", "close": 43.38, "volume": 155641.0}, {"date": "2026-09-29", "close": 42.36, "volume": 222094.0}, {"date": "2026-09-30", "close": 42.37, "volume": 186115.0}, {"date": "2026-10-01", "close": 42.92, "volume": 187740.0}, {"date": "2026-10-02", "close": 43.65, "volume": 138730.0}, {"date": "2026-10-05", "close": 43.43, "volume": 136799.0}, {"date": "2026-10-06", "close": 43.32, "volume": 103500.0}, {"date": "2026-10-07", "close": 42.35, "volume": 222493.0}, {"date": "2026-10-08", "close": 42.71, "volume": 145488.0}, {"date": "2026-10-09", "close": 42.48, "volume": 216348.0}, {"date": "2026-10-12", "close": 42.76, "volume": 93041.0}, {"date": "2026-10-13", "close": 42.72, "volume": 125271.0}, {"date": "2026-10-14", "close": 42.51, "volume": 148018.0}, {"date": "2026-10-15", "close": 43.13, "volume": 146445.0}, {"date": "2026-10-16", "close": 42.98, "volume": 188183.0}, {"date": "2026-10-19", "close": 42.69, "volume": 97053.0}, {"date": "2026-10-20", "close": 43.24, "volume": 130775.0}, {"date": "2026-10-21", "close": 43.09, "volume": 85741.0}, {"date": "2026-10-22", "close": 44.16, "volume": 79516.0}, {"date": "2026-10-23", "close": 44.09, "volume": 114507.0}, {"date": "2026-10-26", "close": 44.5, "volume": 119778.0}, {"date": "2026-10-27", "close": 45.46, "volume": 218988.0}, {"date": "2026-10-28", "close": 45.84, "volume": 226635.0}, {"date": "2026-10-29", "close": 45.76, "volume": 152071.0}, {"date": "2026-10-30", "close": 44.92, "volume": 176443.0}, {"date": "2026-11-02", "close": 45.33, "volume": 129076.0}], "refreshing": true}