{"ticker": "GRC", "overview": {"cik": "42682", "ticker": "GRC", "name": "GORMAN RUPP CO", "industry": "Pumps & Pumping Equipment", "country": "United States", "sic": "3561", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-373710", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001193125-26-317911", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315282", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315278", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-278684", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-250042", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-215845", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-181352", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-27", "title": "Quarterly report", "accession": "0001193125-26-180225", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176578", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176565", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176553", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176545", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176527", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176520", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176512", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173014", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001500", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001193125-26-118770", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001193125-26-118757", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092723", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092716", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092713", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092709", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092705", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 399975.86000000004, "net": -399975.86000000004, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "GRC", "has_prices": true, "as_of": "2026-07-24", "last": 81.73, "prev_close": 79.62, "change": 2.1099999999999994, "change_pct": 0.0265008791760864, "session_volume": 351288.0, "vwap_5": 80.46859694637789, "vwap_20": 82.71872352720692, "vwap_60": 81.03631697397218, "vwap_250": 63.796647088286925, "high_52w": 91.74, "low_52w": 43.56, "avg_volume_20": 220636.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-373710", "src": "INSIDERS", "ticker": "GRC", "cik": "42682", "company": "GORMAN RUPP CO", "company_raw": "GORMAN RUPP CO", "who": "D. Patrick Wischmeier", "who_key": "Wischmeier D Patrick", "role": "VP, Information Technology", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 399975.86000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Someone inside GRC is selling \u2014 $400K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1674063/000119312526373710/0001193125-26-373710-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "13DG-0000102909-26-001500", "src": "13DG", "ticker": "GRC", "cik": "42682", "company": "GORMAN RUPP CO", "company_raw": "GORMAN RUPP CO", "who": "Gorman RUPP Co", "who_key": "GORMAN RUPP 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": "Pumps & Pumping Equipment", "country": "United States", "headline": "GORMAN RUPP CO adjusts its stake in GRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/42682/0000102909-26-001500-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001500", "src": "13DG", "ticker": "GRC", "cik": "42682", "company": "GORMAN RUPP CO", "company_raw": "GORMAN RUPP CO", "who": "Gorman RUPP Co", "who_key": "GORMAN RUPP 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": "Pumps & Pumping Equipment", "country": "United States", "headline": "GORMAN RUPP CO adjusts its stake in GRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/42682/0000102909-26-001500-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Gorman-Rupp Company (The) Common Stock", "new_value": "GORMAN RUPP CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000042682", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000042682", "applied": 1, "detected_at": "2026-10-24T19:05:49.530147"}]}, "key_people": [{"who": "D. Patrick Wischmeier", "who_key": "Wischmeier D Patrick", "role": "VP, Information Technology", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 399975.86000000004, "net": -399975.86000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 399975.86000000004, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674063/000119312526373710/0001193125-26-373710-index.htm"}], "latest": {"action": "SELL", "amount": 399975.86000000004, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674063/000119312526373710/0001193125-26-373710-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -399975.86000000004}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-373710", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001193125-26-317911", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315282", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315278", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-278684", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-250042", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-215845", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-181352", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-27", "title": "Quarterly report", "accession": "0001193125-26-180225", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176578", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176565", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176553", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176545", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176527", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176520", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176512", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173014", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001500", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001193125-26-118770", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001193125-26-118757", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092723", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092716", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092713", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092709", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092705", "price_sensitive": false}], "performance": {"ticker": "GRC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 35.03, "volume": 43127.0}, {"date": "2021-07-28", "close": 34.93, "volume": 36088.0}, {"date": "2021-07-29", "close": 35.32, "volume": 22087.0}, {"date": "2021-07-30", "close": 35.69, "volume": 34368.0}, {"date": "2021-08-02", "close": 35.26, "volume": 24919.0}, {"date": "2021-08-03", "close": 35.58, "volume": 48626.0}, {"date": "2021-08-04", "close": 35.0, "volume": 40929.0}, {"date": "2021-08-05", "close": 35.36, "volume": 28336.0}, {"date": "2021-08-06", "close": 35.16, "volume": 31724.0}, {"date": "2021-08-09", "close": 34.78, "volume": 15567.0}, {"date": "2021-08-10", "close": 35.15, "volume": 28316.0}, {"date": "2021-08-11", "close": 35.4, "volume": 24097.0}, {"date": "2021-08-12", "close": 35.1, "volume": 28834.0}, {"date": "2021-08-13", "close": 35.12, "volume": 20585.0}, {"date": "2021-08-16", "close": 35.2, "volume": 27677.0}, {"date": "2021-08-17", "close": 35.17, "volume": 49196.0}, {"date": "2021-08-18", "close": 34.76, "volume": 36018.0}, {"date": "2021-08-19", "close": 35.02, "volume": 30315.0}, {"date": "2021-08-20", "close": 35.44, "volume": 67875.0}, {"date": "2021-08-23", "close": 35.69, "volume": 49534.0}, {"date": "2021-08-24", "close": 35.82, "volume": 65010.0}, {"date": "2021-08-25", "close": 35.16, "volume": 34346.0}, {"date": "2021-08-26", "close": 34.79, "volume": 46487.0}, {"date": "2021-08-27", "close": 35.63, "volume": 75645.0}, {"date": "2021-08-30", "close": 35.18, "volume": 39160.0}, {"date": "2021-08-31", "close": 35.07, "volume": 29227.0}, {"date": "2021-09-01", "close": 35.21, "volume": 30738.0}, {"date": "2021-09-02", "close": 35.53, "volume": 26158.0}, {"date": "2021-09-03", "close": 35.53, "volume": 30729.0}, {"date": "2021-09-07", "close": 36.1, "volume": 47464.0}, {"date": "2021-09-08", "close": 36.37, "volume": 44881.0}, {"date": "2021-09-09", "close": 35.89, "volume": 42683.0}, {"date": "2021-09-10", "close": 35.79, "volume": 33302.0}, {"date": "2021-09-13", "close": 36.54, "volume": 53456.0}, {"date": "2021-09-14", "close": 36.04, "volume": 56462.0}, {"date": "2021-09-15", "close": 37.12, "volume": 58837.0}, {"date": "2021-09-16", "close": 36.75, "volume": 60887.0}, {"date": "2021-09-17", "close": 36.89, "volume": 280934.0}, {"date": "2021-09-20", "close": 36.57, "volume": 76605.0}, {"date": "2021-09-21", "close": 36.7, "volume": 52597.0}, {"date": "2021-09-22", "close": 36.33, "volume": 51040.0}, {"date": "2021-09-23", "close": 36.48, "volume": 61596.0}, {"date": "2021-09-24", "close": 36.33, "volume": 40353.0}, {"date": "2021-09-27", "close": 36.6, "volume": 54676.0}, {"date": "2021-09-28", "close": 35.9, "volume": 66406.0}, {"date": "2021-09-29", "close": 36.36, "volume": 24377.0}, {"date": "2021-09-30", "close": 35.81, "volume": 34295.0}, {"date": "2021-10-01", "close": 36.7, "volume": 58800.0}, {"date": "2021-10-04", "close": 36.88, "volume": 42879.0}, {"date": "2021-10-05", "close": 37.13, "volume": 34702.0}, {"date": "2021-10-06", "close": 37.13, "volume": 30208.0}, {"date": "2021-10-07", "close": 37.71, "volume": 33090.0}, {"date": "2021-10-08", "close": 37.57, "volume": 21884.0}, {"date": "2021-10-11", "close": 37.34, "volume": 30539.0}, {"date": "2021-10-12", "close": 37.66, "volume": 26513.0}, {"date": "2021-10-13", "close": 37.59, "volume": 31996.0}, {"date": "2021-10-14", "close": 38.98, "volume": 44724.0}, {"date": "2021-10-15", "close": 39.23, "volume": 97173.0}, {"date": "2021-10-18", "close": 39.14, "volume": 29420.0}, {"date": "2021-10-19", "close": 39.14, "volume": 22164.0}, {"date": "2021-10-20", "close": 39.5, "volume": 21732.0}, {"date": "2021-10-21", "close": 39.87, "volume": 20791.0}, {"date": "2021-10-22", "close": 39.86, "volume": 47188.0}, {"date": "2021-10-25", "close": 39.8, "volume": 36070.0}, {"date": "2021-10-26", "close": 39.9, "volume": 32800.0}, {"date": "2021-10-27", "close": 39.92, "volume": 28739.0}, {"date": "2021-10-28", "close": 40.66, "volume": 43934.0}, {"date": "2021-10-29", "close": 42.52, "volume": 78403.0}, {"date": "2021-11-01", "close": 42.48, "volume": 51155.0}, {"date": "2021-11-02", "close": 42.92, "volume": 41742.0}, {"date": "2021-11-03", "close": 44.54, "volume": 43917.0}, {"date": "2021-11-04", "close": 45.36, "volume": 67478.0}, {"date": "2021-11-05", "close": 46.46, "volume": 63596.0}, {"date": "2021-11-08", "close": 46.0, "volume": 62793.0}, {"date": "2021-11-09", "close": 45.74, "volume": 86673.0}, {"date": "2021-11-10", "close": 45.7, "volume": 43302.0}, {"date": "2021-11-11", "close": 45.77, "volume": 45551.0}, {"date": "2021-11-12", "close": 45.91, "volume": 23577.0}, {"date": "2021-11-15", "close": 45.81, "volume": 45214.0}, {"date": "2021-11-16", "close": 45.16, "volume": 66518.0}, {"date": "2021-11-17", "close": 45.39, "volume": 34101.0}, {"date": "2021-11-18", "close": 45.49, "volume": 54556.0}, {"date": "2021-11-19", "close": 45.34, "volume": 39720.0}, {"date": "2021-11-22", "close": 45.62, "volume": 52093.0}, {"date": "2021-11-23", "close": 45.33, "volume": 50117.0}, {"date": "2021-11-24", "close": 44.76, "volume": 40407.0}, {"date": "2021-11-26", "close": 43.07, "volume": 60140.0}, {"date": "2021-11-29", "close": 43.19, "volume": 55145.0}, {"date": "2021-11-30", "close": 43.23, "volume": 88381.0}, {"date": "2021-12-01", "close": 43.6, "volume": 61557.0}, {"date": "2021-12-02", "close": 44.53, "volume": 69448.0}, {"date": "2021-12-03", "close": 46.4, "volume": 170676.0}, {"date": "2021-12-06", "close": 44.95, "volume": 81897.0}, {"date": "2021-12-07", "close": 45.28, "volume": 49446.0}, {"date": "2021-12-08", "close": 45.28, "volume": 42270.0}, {"date": "2021-12-09", "close": 45.28, "volume": 34114.0}, {"date": "2021-12-10", "close": 45.43, "volume": 38403.0}, {"date": "2021-12-13", "close": 45.21, "volume": 66255.0}, {"date": "2021-12-14", "close": 44.78, "volume": 111218.0}, {"date": "2021-12-15", "close": 45.72, "volume": 85204.0}, {"date": "2021-12-16", "close": 44.05, "volume": 142136.0}, {"date": "2021-12-17", "close": 43.3, "volume": 228588.0}, {"date": "2021-12-20", "close": 42.18, "volume": 71587.0}, {"date": "2021-12-21", "close": 43.22, "volume": 45856.0}, {"date": "2021-12-22", "close": 43.71, "volume": 34855.0}, {"date": "2021-12-23", "close": 44.28, "volume": 30622.0}, {"date": "2021-12-27", "close": 44.65, "volume": 34561.0}, {"date": "2021-12-28", "close": 44.58, "volume": 33786.0}, {"date": "2021-12-29", "close": 44.75, "volume": 19648.0}, {"date": "2021-12-30", "close": 44.21, "volume": 26473.0}, {"date": "2021-12-31", "close": 44.55, "volume": 37783.0}, {"date": "2022-01-03", "close": 43.91, "volume": 31510.0}, {"date": "2022-01-04", "close": 44.39, "volume": 20592.0}, {"date": "2022-01-05", "close": 43.79, "volume": 24219.0}, {"date": "2022-01-06", "close": 44.11, "volume": 37270.0}, {"date": "2022-01-07", "close": 43.34, "volume": 19244.0}, {"date": "2022-01-10", "close": 42.49, "volume": 38297.0}, {"date": "2022-01-11", "close": 42.26, "volume": 43164.0}, {"date": "2022-01-12", "close": 41.56, "volume": 74935.0}, {"date": "2022-01-13", "close": 41.99, "volume": 31116.0}, {"date": "2022-01-14", "close": 41.84, "volume": 39544.0}, {"date": "2022-01-18", "close": 41.18, "volume": 51852.0}, {"date": "2022-01-19", "close": 40.48, "volume": 43421.0}, {"date": "2022-01-20", "close": 39.6, "volume": 40909.0}, {"date": "2022-01-21", "close": 40.23, "volume": 65454.0}, {"date": "2022-01-24", "close": 41.14, "volume": 64578.0}, {"date": "2022-01-25", "close": 40.32, "volume": 45892.0}, {"date": "2022-01-26", "close": 39.82, "volume": 83965.0}, {"date": "2022-01-27", "close": 39.02, "volume": 45194.0}, {"date": "2022-01-28", "close": 39.2, "volume": 40239.0}, {"date": "2022-01-31", "close": 40.11, "volume": 146547.0}, {"date": "2022-02-01", "close": 40.11, "volume": 59718.0}, {"date": "2022-02-02", "close": 40.17, "volume": 101408.0}, {"date": "2022-02-03", "close": 39.43, "volume": 83516.0}, {"date": "2022-02-04", "close": 36.37, "volume": 96291.0}, {"date": "2022-02-07", "close": 37.5, "volume": 130095.0}, {"date": "2022-02-08", "close": 38.74, "volume": 64584.0}, {"date": "2022-02-09", "close": 38.17, "volume": 60157.0}, {"date": "2022-02-10", "close": 37.23, "volume": 55446.0}, {"date": "2022-02-11", "close": 36.78, "volume": 41967.0}, {"date": "2022-02-14", "close": 37.19, "volume": 63190.0}, {"date": "2022-02-15", "close": 37.67, "volume": 46462.0}, {"date": "2022-02-16", "close": 38.04, "volume": 41057.0}, {"date": "2022-02-17", "close": 37.53, "volume": 34497.0}, {"date": "2022-02-18", "close": 37.39, "volume": 35766.0}, {"date": "2022-02-22", "close": 36.94, "volume": 36670.0}, {"date": "2022-02-23", "close": 36.56, "volume": 59552.0}, {"date": "2022-02-24", "close": 36.51, "volume": 75061.0}, {"date": "2022-02-25", "close": 37.6, "volume": 63826.0}, {"date": "2022-02-28", "close": 37.26, "volume": 90279.0}, {"date": "2022-03-01", "close": 38.0, "volume": 114994.0}, {"date": "2022-03-02", "close": 38.54, "volume": 74787.0}, {"date": "2022-03-03", "close": 39.02, "volume": 71396.0}, {"date": "2022-03-04", "close": 38.59, "volume": 28189.0}, {"date": "2022-03-07", "close": 38.9, "volume": 45817.0}, {"date": "2022-03-08", "close": 38.86, "volume": 63214.0}, {"date": "2022-03-09", "close": 39.1, "volume": 37662.0}, {"date": "2022-03-10", "close": 38.83, "volume": 39727.0}, {"date": "2022-03-11", "close": 38.67, "volume": 31148.0}, {"date": "2022-03-14", "close": 35.02, "volume": 229073.0}, {"date": "2022-03-15", "close": 36.04, "volume": 138557.0}, {"date": "2022-03-16", "close": 36.1, "volume": 215757.0}, {"date": "2022-03-17", "close": 36.29, "volume": 125611.0}, {"date": "2022-03-18", "close": 36.87, "volume": 819180.0}, {"date": "2022-03-21", "close": 36.9, "volume": 99417.0}, {"date": "2022-03-22", "close": 36.62, "volume": 73740.0}, {"date": "2022-03-23", "close": 36.24, "volume": 53936.0}, {"date": "2022-03-24", "close": 36.27, "volume": 54989.0}, {"date": "2022-03-25", "close": 36.11, "volume": 88207.0}, {"date": "2022-03-28", "close": 36.27, "volume": 54933.0}, {"date": "2022-03-29", "close": 37.05, "volume": 56665.0}, {"date": "2022-03-30", "close": 36.48, "volume": 37259.0}, {"date": "2022-03-31", "close": 35.88, "volume": 66544.0}, {"date": "2022-04-01", "close": 36.5, "volume": 100568.0}, {"date": "2022-04-04", "close": 36.24, "volume": 58945.0}, {"date": "2022-04-05", "close": 35.41, "volume": 44867.0}, {"date": "2022-04-06", "close": 35.12, "volume": 33526.0}, {"date": "2022-04-07", "close": 35.23, "volume": 43877.0}, {"date": "2022-04-08", "close": 34.75, "volume": 39757.0}, {"date": "2022-04-11", "close": 34.58, "volume": 47842.0}, {"date": "2022-04-12", "close": 34.82, "volume": 50102.0}, {"date": "2022-04-13", "close": 34.92, "volume": 47603.0}, {"date": "2022-04-14", "close": 34.53, "volume": 35626.0}, {"date": "2022-04-18", "close": 34.44, "volume": 57452.0}, {"date": "2022-04-19", "close": 34.78, "volume": 31657.0}, {"date": "2022-04-20", "close": 35.0, "volume": 54452.0}, {"date": "2022-04-21", "close": 34.96, "volume": 42956.0}, {"date": "2022-04-22", "close": 35.23, "volume": 78954.0}, {"date": "2022-04-25", "close": 34.66, "volume": 57931.0}, {"date": "2022-04-26", "close": 33.03, "volume": 48057.0}, {"date": "2022-04-27", "close": 33.66, "volume": 210203.0}, {"date": "2022-04-28", "close": 33.17, "volume": 79350.0}, {"date": "2022-04-29", "close": 31.86, "volume": 75388.0}, {"date": "2022-05-02", "close": 31.64, "volume": 145976.0}, {"date": "2022-05-03", "close": 32.03, "volume": 56151.0}, {"date": "2022-05-04", "close": 33.13, "volume": 63146.0}, {"date": "2022-05-05", "close": 31.51, "volume": 61323.0}, {"date": "2022-05-06", "close": 30.78, "volume": 42787.0}, {"date": "2022-05-09", "close": 30.98, "volume": 66551.0}, {"date": "2022-05-10", "close": 30.28, "volume": 68420.0}, {"date": "2022-05-11", "close": 30.0, "volume": 78771.0}, {"date": "2022-05-12", "close": 30.24, "volume": 66078.0}, {"date": "2022-05-13", "close": 30.3, "volume": 39968.0}, {"date": "2022-05-16", "close": 29.83, "volume": 37390.0}, {"date": "2022-05-17", "close": 29.88, "volume": 62937.0}, {"date": "2022-05-18", "close": 29.49, "volume": 83101.0}, {"date": "2022-05-19", "close": 29.29, "volume": 91470.0}, {"date": "2022-05-20", "close": 28.76, "volume": 77853.0}, {"date": "2022-05-23", "close": 28.64, "volume": 74595.0}, {"date": "2022-05-24", "close": 28.6, "volume": 84142.0}, {"date": "2022-05-25", "close": 28.6, "volume": 69350.0}, {"date": "2022-05-26", "close": 28.89, "volume": 64747.0}, {"date": "2022-05-27", "close": 29.48, "volume": 63959.0}, {"date": "2022-05-31", "close": 29.79, "volume": 94070.0}, {"date": "2022-06-01", "close": 30.09, "volume": 78288.0}, {"date": "2022-06-02", "close": 29.8, "volume": 83759.0}, {"date": "2022-06-03", "close": 29.41, "volume": 62961.0}, {"date": "2022-06-06", "close": 29.81, "volume": 53274.0}, {"date": "2022-06-07", "close": 29.6, "volume": 54283.0}, {"date": "2022-06-08", "close": 29.29, "volume": 46991.0}, {"date": "2022-06-09", "close": 28.92, "volume": 154849.0}, {"date": "2022-06-10", "close": 29.76, "volume": 88995.0}, {"date": "2022-06-13", "close": 28.19, "volume": 112923.0}, {"date": "2022-06-14", "close": 28.23, "volume": 70150.0}, {"date": "2022-06-15", "close": 28.14, "volume": 50277.0}, {"date": "2022-06-16", "close": 27.6, "volume": 77529.0}, {"date": "2022-06-17", "close": 27.69, "volume": 236658.0}, {"date": "2022-06-21", "close": 28.12, "volume": 57353.0}, {"date": "2022-06-22", "close": 28.03, "volume": 138518.0}, {"date": "2022-06-23", "close": 27.91, "volume": 63019.0}, {"date": "2022-06-24", "close": 28.74, "volume": 102894.0}, {"date": "2022-06-27", "close": 28.89, "volume": 31579.0}, {"date": "2022-06-28", "close": 28.12, "volume": 43587.0}, {"date": "2022-06-29", "close": 28.02, "volume": 78770.0}, {"date": "2022-06-30", "close": 28.3, "volume": 86221.0}, {"date": "2022-07-01", "close": 28.45, "volume": 52838.0}, {"date": "2022-07-05", "close": 27.85, "volume": 67047.0}, {"date": "2022-07-06", "close": 27.74, "volume": 50688.0}, {"date": "2022-07-07", "close": 27.9, "volume": 42604.0}, {"date": "2022-07-08", "close": 27.51, "volume": 33731.0}, {"date": "2022-07-11", "close": 27.29, "volume": 44583.0}, {"date": "2022-07-12", "close": 27.07, "volume": 47980.0}, {"date": "2022-07-13", "close": 27.33, "volume": 33977.0}, {"date": "2022-07-14", "close": 27.33, "volume": 42720.0}, {"date": "2022-07-15", "close": 27.74, "volume": 68833.0}, {"date": "2022-07-18", "close": 27.32, "volume": 37712.0}, {"date": "2022-07-19", "close": 28.3, "volume": 31672.0}, {"date": "2022-07-20", "close": 28.61, "volume": 39155.0}, {"date": "2022-07-21", "close": 28.84, "volume": 32000.0}, {"date": "2022-07-22", "close": 28.59, "volume": 27281.0}, {"date": "2022-07-25", "close": 28.72, "volume": 30975.0}, {"date": "2022-07-26", "close": 29.1, "volume": 29522.0}, {"date": "2022-07-27", "close": 30.16, "volume": 79061.0}, {"date": "2022-07-28", "close": 31.03, "volume": 63056.0}, {"date": "2022-07-29", "close": 30.7, "volume": 53242.0}, {"date": "2022-08-01", "close": 30.31, "volume": 106025.0}, {"date": "2022-08-02", "close": 29.58, "volume": 81762.0}, {"date": "2022-08-03", "close": 29.27, "volume": 77607.0}, {"date": "2022-08-04", "close": 28.85, "volume": 41757.0}, {"date": "2022-08-05", "close": 28.23, "volume": 39961.0}, {"date": "2022-08-08", "close": 27.95, "volume": 57625.0}, {"date": "2022-08-09", "close": 27.28, "volume": 62820.0}, {"date": "2022-08-10", "close": 27.8, "volume": 53522.0}, {"date": "2022-08-11", "close": 27.62, "volume": 43541.0}, {"date": "2022-08-12", "close": 27.81, "volume": 52277.0}, {"date": "2022-08-15", "close": 28.15, "volume": 56158.0}, {"date": "2022-08-16", "close": 28.19, "volume": 82744.0}, {"date": "2022-08-17", "close": 27.32, "volume": 38058.0}, {"date": "2022-08-18", "close": 27.38, "volume": 39370.0}, {"date": "2022-08-19", "close": 27.28, "volume": 114761.0}, {"date": "2022-08-22", "close": 26.26, "volume": 64115.0}, {"date": "2022-08-23", "close": 25.88, "volume": 56229.0}, {"date": "2022-08-24", "close": 26.29, "volume": 60285.0}, {"date": "2022-08-25", "close": 26.53, "volume": 28851.0}, {"date": "2022-08-26", "close": 25.93, "volume": 54031.0}, {"date": "2022-08-29", "close": 25.77, "volume": 52166.0}, {"date": "2022-08-30", "close": 26.44, "volume": 105232.0}, {"date": "2022-08-31", "close": 26.41, "volume": 112510.0}, {"date": "2022-09-01", "close": 26.32, "volume": 56089.0}, {"date": "2022-09-02", "close": 26.23, "volume": 42521.0}, {"date": "2022-09-06", "close": 25.9, "volume": 50299.0}, {"date": "2022-09-07", "close": 26.67, "volume": 56758.0}, {"date": "2022-09-08", "close": 26.48, "volume": 40088.0}, {"date": "2022-09-09", "close": 27.04, "volume": 63413.0}, {"date": "2022-09-12", "close": 26.8, "volume": 42257.0}, {"date": "2022-09-13", "close": 26.22, "volume": 135723.0}, {"date": "2022-09-14", "close": 25.77, "volume": 97996.0}, {"date": "2022-09-15", "close": 25.49, "volume": 96447.0}, {"date": "2022-09-16", "close": 25.43, "volume": 367810.0}, {"date": "2022-09-19", "close": 25.95, "volume": 68957.0}, {"date": "2022-09-20", "close": 25.67, "volume": 55024.0}, {"date": "2022-09-21", "close": 25.22, "volume": 47983.0}, {"date": "2022-09-22", "close": 24.77, "volume": 55103.0}, {"date": "2022-09-23", "close": 24.39, "volume": 85636.0}, {"date": "2022-09-26", "close": 24.13, "volume": 64250.0}, {"date": "2022-09-27", "close": 24.55, "volume": 133744.0}, {"date": "2022-09-28", "close": 24.75, "volume": 62275.0}, {"date": "2022-09-29", "close": 24.12, "volume": 51042.0}, {"date": "2022-09-30", "close": 23.79, "volume": 78880.0}, {"date": "2022-10-03", "close": 24.6, "volume": 62380.0}, {"date": "2022-10-04", "close": 25.66, "volume": 123933.0}, {"date": "2022-10-05", "close": 25.14, "volume": 42574.0}, {"date": "2022-10-06", "close": 24.99, "volume": 41097.0}, {"date": "2022-10-07", "close": 24.13, "volume": 57150.0}, {"date": "2022-10-10", "close": 24.11, "volume": 37945.0}, {"date": "2022-10-11", "close": 23.74, "volume": 58120.0}, {"date": "2022-10-12", "close": 23.16, "volume": 66954.0}, {"date": "2022-10-13", "close": 24.0, "volume": 86044.0}, {"date": "2022-10-14", "close": 23.93, "volume": 102268.0}, {"date": "2022-10-17", "close": 24.77, "volume": 155824.0}, {"date": "2022-10-18", "close": 25.38, "volume": 117343.0}, {"date": "2022-10-19", "close": 25.56, "volume": 138480.0}, {"date": "2022-10-20", "close": 24.85, "volume": 121505.0}, {"date": "2022-10-21", "close": 26.0, "volume": 544747.0}, {"date": "2022-10-24", "close": 25.8, "volume": 96470.0}, {"date": "2022-10-25", "close": 26.46, "volume": 98067.0}, {"date": "2022-10-26", "close": 26.28, "volume": 72054.0}, {"date": "2022-10-27", "close": 26.8, "volume": 91686.0}, {"date": "2022-10-28", "close": 27.47, "volume": 85378.0}, {"date": "2022-10-31", "close": 27.14, "volume": 81474.0}, {"date": "2022-11-01", "close": 27.62, "volume": 79865.0}, {"date": "2022-11-02", "close": 26.69, "volume": 82564.0}, {"date": "2022-11-03", "close": 27.07, "volume": 71799.0}, {"date": "2022-11-04", "close": 27.75, "volume": 46816.0}, {"date": "2022-11-07", "close": 28.43, "volume": 78855.0}, {"date": "2022-11-08", "close": 28.43, "volume": 72032.0}, {"date": "2022-11-09", "close": 27.54, "volume": 46529.0}, {"date": "2022-11-10", "close": 28.59, "volume": 76362.0}, {"date": "2022-11-11", "close": 28.19, "volume": 51342.0}, {"date": "2022-11-14", "close": 27.79, "volume": 76942.0}, {"date": "2022-11-15", "close": 28.33, "volume": 48040.0}, {"date": "2022-11-16", "close": 28.16, "volume": 45525.0}, {"date": "2022-11-17", "close": 27.69, "volume": 62498.0}, {"date": "2022-11-18", "close": 27.48, "volume": 80736.0}, {"date": "2022-11-21", "close": 27.86, "volume": 70334.0}, {"date": "2022-11-22", "close": 28.0, "volume": 43532.0}, {"date": "2022-11-23", "close": 27.7, "volume": 34585.0}, {"date": "2022-11-25", "close": 27.7, "volume": 26257.0}, {"date": "2022-11-28", "close": 27.11, "volume": 38217.0}, {"date": "2022-11-29", "close": 26.84, "volume": 39302.0}, {"date": "2022-11-30", "close": 27.68, "volume": 68838.0}, {"date": "2022-12-01", "close": 27.68, "volume": 40827.0}, {"date": "2022-12-02", "close": 27.32, "volume": 62515.0}, {"date": "2022-12-05", "close": 27.7, "volume": 80986.0}, {"date": "2022-12-06", "close": 27.16, "volume": 39268.0}, {"date": "2022-12-07", "close": 27.25, "volume": 43725.0}, {"date": "2022-12-08", "close": 27.1, "volume": 33934.0}, {"date": "2022-12-09", "close": 26.66, "volume": 41191.0}, {"date": "2022-12-12", "close": 26.72, "volume": 43939.0}, {"date": "2022-12-13", "close": 26.77, "volume": 168496.0}, {"date": "2022-12-14", "close": 26.69, "volume": 75825.0}, {"date": "2022-12-15", "close": 25.61, "volume": 63427.0}, {"date": "2022-12-16", "close": 25.31, "volume": 162102.0}, {"date": "2022-12-19", "close": 25.21, "volume": 55727.0}, {"date": "2022-12-20", "close": 25.34, "volume": 49599.0}, {"date": "2022-12-21", "close": 26.09, "volume": 41270.0}, {"date": "2022-12-22", "close": 25.34, "volume": 50316.0}, {"date": "2022-12-23", "close": 25.57, "volume": 29152.0}, {"date": "2022-12-27", "close": 25.7, "volume": 24908.0}, {"date": "2022-12-28", "close": 25.15, "volume": 36338.0}, {"date": "2022-12-29", "close": 25.79, "volume": 34223.0}, {"date": "2022-12-30", "close": 25.62, "volume": 44505.0}, {"date": "2023-01-03", "close": 25.51, "volume": 53383.0}, {"date": "2023-01-04", "close": 25.01, "volume": 102080.0}, {"date": "2023-01-05", "close": 25.23, "volume": 58197.0}, {"date": "2023-01-06", "close": 25.76, "volume": 46926.0}, {"date": "2023-01-09", "close": 26.13, "volume": 49102.0}, {"date": "2023-01-10", "close": 26.47, "volume": 44731.0}, {"date": "2023-01-11", "close": 26.84, "volume": 51117.0}, {"date": "2023-01-12", "close": 27.58, "volume": 56263.0}, {"date": "2023-01-13", "close": 27.77, "volume": 45343.0}, {"date": "2023-01-17", "close": 27.26, "volume": 47248.0}, {"date": "2023-01-18", "close": 26.85, "volume": 76335.0}, {"date": "2023-01-19", "close": 26.75, "volume": 67242.0}, {"date": "2023-01-20", "close": 27.19, "volume": 51477.0}, {"date": "2023-01-23", "close": 27.29, "volume": 30311.0}, {"date": "2023-01-24", "close": 27.18, "volume": 26935.0}, {"date": "2023-01-25", "close": 27.53, "volume": 68575.0}, {"date": "2023-01-26", "close": 27.81, "volume": 45489.0}, {"date": "2023-01-27", "close": 28.41, "volume": 75705.0}, {"date": "2023-01-30", "close": 27.67, "volume": 58925.0}, {"date": "2023-01-31", "close": 28.73, "volume": 280100.0}, {"date": "2023-02-01", "close": 29.71, "volume": 64107.0}, {"date": "2023-02-02", "close": 30.05, "volume": 57380.0}, {"date": "2023-02-03", "close": 28.94, "volume": 92975.0}, {"date": "2023-02-06", "close": 28.47, "volume": 48629.0}, {"date": "2023-02-07", "close": 28.59, "volume": 47260.0}, {"date": "2023-02-08", "close": 27.99, "volume": 45587.0}, {"date": "2023-02-09", "close": 27.56, "volume": 38714.0}, {"date": "2023-02-10", "close": 28.05, "volume": 42223.0}, {"date": "2023-02-13", "close": 28.24, "volume": 24758.0}, {"date": "2023-02-14", "close": 27.63, "volume": 45927.0}, {"date": "2023-02-15", "close": 27.86, "volume": 32259.0}, {"date": "2023-02-16", "close": 27.5, "volume": 33002.0}, {"date": "2023-02-17", "close": 27.89, "volume": 65092.0}, {"date": "2023-02-21", "close": 27.94, "volume": 89022.0}, {"date": "2023-02-22", "close": 28.61, "volume": 100483.0}, {"date": "2023-02-23", "close": 28.28, "volume": 47172.0}, {"date": "2023-02-24", "close": 27.62, "volume": 43045.0}, {"date": "2023-02-27", "close": 27.67, "volume": 53917.0}, {"date": "2023-02-28", "close": 27.86, "volume": 143124.0}, {"date": "2023-03-01", "close": 27.51, "volume": 44528.0}, {"date": "2023-03-02", "close": 27.38, "volume": 34732.0}, {"date": "2023-03-03", "close": 27.89, "volume": 47774.0}, {"date": "2023-03-06", "close": 27.05, "volume": 95920.0}, {"date": "2023-03-07", "close": 26.98, "volume": 65510.0}, {"date": "2023-03-08", "close": 26.82, "volume": 35061.0}, {"date": "2023-03-09", "close": 26.15, "volume": 39504.0}, {"date": "2023-03-10", "close": 25.18, "volume": 62693.0}, {"date": "2023-03-13", "close": 23.97, "volume": 59856.0}, {"date": "2023-03-14", "close": 24.22, "volume": 76685.0}, {"date": "2023-03-15", "close": 23.46, "volume": 77903.0}, {"date": "2023-03-16", "close": 23.47, "volume": 89791.0}, {"date": "2023-03-17", "close": 23.91, "volume": 273272.0}, {"date": "2023-03-20", "close": 24.1, "volume": 109513.0}, {"date": "2023-03-21", "close": 24.28, "volume": 101955.0}, {"date": "2023-03-22", "close": 23.8, "volume": 79865.0}, {"date": "2023-03-23", "close": 23.86, "volume": 50187.0}, {"date": "2023-03-24", "close": 24.0, "volume": 52224.0}, {"date": "2023-03-27", "close": 24.07, "volume": 40426.0}, {"date": "2023-03-28", "close": 24.19, "volume": 30703.0}, {"date": "2023-03-29", "close": 24.34, "volume": 29986.0}, {"date": "2023-03-30", "close": 24.29, "volume": 27877.0}, {"date": "2023-03-31", "close": 25.0, "volume": 108385.0}, {"date": "2023-04-03", "close": 25.52, "volume": 90325.0}, {"date": "2023-04-04", "close": 24.73, "volume": 71618.0}, {"date": "2023-04-05", "close": 24.02, "volume": 90674.0}, {"date": "2023-04-06", "close": 23.7, "volume": 51248.0}, {"date": "2023-04-10", "close": 24.2, "volume": 40404.0}, {"date": "2023-04-11", "close": 24.33, "volume": 30977.0}, {"date": "2023-04-12", "close": 24.27, "volume": 28504.0}, {"date": "2023-04-13", "close": 24.19, "volume": 73660.0}, {"date": "2023-04-14", "close": 24.08, "volume": 52338.0}, {"date": "2023-04-17", "close": 24.08, "volume": 68059.0}, {"date": "2023-04-18", "close": 23.69, "volume": 77986.0}, {"date": "2023-04-19", "close": 23.96, "volume": 88563.0}, {"date": "2023-04-20", "close": 23.9, "volume": 38912.0}, {"date": "2023-04-21", "close": 23.76, "volume": 52493.0}, {"date": "2023-04-24", "close": 23.81, "volume": 53645.0}, {"date": "2023-04-25", "close": 23.74, "volume": 47881.0}, {"date": "2023-04-26", "close": 23.45, "volume": 63154.0}, {"date": "2023-04-27", "close": 25.12, "volume": 78619.0}, {"date": "2023-04-28", "close": 24.55, "volume": 72736.0}, {"date": "2023-05-01", "close": 25.21, "volume": 51159.0}, {"date": "2023-05-02", "close": 25.07, "volume": 57398.0}, {"date": "2023-05-03", "close": 25.32, "volume": 59652.0}, {"date": "2023-05-04", "close": 24.86, "volume": 30582.0}, {"date": "2023-05-05", "close": 25.52, "volume": 58057.0}, {"date": "2023-05-08", "close": 25.13, "volume": 30186.0}, {"date": "2023-05-09", "close": 24.69, "volume": 37199.0}, {"date": "2023-05-10", "close": 24.83, "volume": 58902.0}, {"date": "2023-05-11", "close": 24.59, "volume": 46317.0}, {"date": "2023-05-12", "close": 24.55, "volume": 41448.0}, {"date": "2023-05-15", "close": 24.56, "volume": 31717.0}, {"date": "2023-05-16", "close": 24.46, "volume": 45794.0}, {"date": "2023-05-17", "close": 25.17, "volume": 61112.0}, {"date": "2023-05-18", "close": 25.6, "volume": 32354.0}, {"date": "2023-05-19", "close": 25.27, "volume": 38749.0}, {"date": "2023-05-22", "close": 25.76, "volume": 35685.0}, {"date": "2023-05-23", "close": 25.35, "volume": 42254.0}, {"date": "2023-05-24", "close": 24.83, "volume": 38824.0}, {"date": "2023-05-25", "close": 24.67, "volume": 29368.0}, {"date": "2023-05-26", "close": 24.89, "volume": 33196.0}, {"date": "2023-05-30", "close": 24.14, "volume": 87904.0}, {"date": "2023-05-31", "close": 23.93, "volume": 112878.0}, {"date": "2023-06-01", "close": 24.27, "volume": 43487.0}, {"date": "2023-06-02", "close": 25.95, "volume": 64308.0}, {"date": "2023-06-05", "close": 25.89, "volume": 42603.0}, {"date": "2023-06-06", "close": 26.43, "volume": 64003.0}, {"date": "2023-06-07", "close": 27.24, "volume": 66509.0}, {"date": "2023-06-08", "close": 26.89, "volume": 48204.0}, {"date": "2023-06-09", "close": 26.78, "volume": 45783.0}, {"date": "2023-06-12", "close": 27.02, "volume": 54207.0}, {"date": "2023-06-13", "close": 27.52, "volume": 51719.0}, {"date": "2023-06-14", "close": 27.06, "volume": 41023.0}, {"date": "2023-06-15", "close": 27.25, "volume": 47259.0}, {"date": "2023-06-16", "close": 28.45, "volume": 257975.0}, {"date": "2023-06-20", "close": 27.71, "volume": 68454.0}, {"date": "2023-06-21", "close": 28.11, "volume": 44377.0}, {"date": "2023-06-22", "close": 27.88, "volume": 36603.0}, {"date": "2023-06-23", "close": 27.39, "volume": 154482.0}, {"date": "2023-06-26", "close": 27.21, "volume": 52708.0}, {"date": "2023-06-27", "close": 27.44, "volume": 38038.0}, {"date": "2023-06-28", "close": 27.95, "volume": 60831.0}, {"date": "2023-06-29", "close": 28.34, "volume": 41951.0}, {"date": "2023-06-30", "close": 28.83, "volume": 63871.0}, {"date": "2023-07-03", "close": 28.65, "volume": 20405.0}, {"date": "2023-07-05", "close": 27.87, "volume": 33655.0}, {"date": "2023-07-06", "close": 27.7, "volume": 40295.0}, {"date": "2023-07-07", "close": 28.03, "volume": 55112.0}, {"date": "2023-07-10", "close": 28.11, "volume": 35943.0}, {"date": "2023-07-11", "close": 28.0, "volume": 32043.0}, {"date": "2023-07-12", "close": 28.2, "volume": 47419.0}, {"date": "2023-07-13", "close": 28.27, "volume": 30872.0}, {"date": "2023-07-14", "close": 28.14, "volume": 77422.0}, {"date": "2023-07-17", "close": 28.33, "volume": 38609.0}, {"date": "2023-07-18", "close": 28.41, "volume": 45017.0}, {"date": "2023-07-19", "close": 28.44, "volume": 28079.0}, {"date": "2023-07-20", "close": 28.37, "volume": 24193.0}, {"date": "2023-07-21", "close": 28.11, "volume": 34749.0}, {"date": "2023-07-24", "close": 28.2, "volume": 24660.0}, {"date": "2023-07-25", "close": 28.13, "volume": 29049.0}, {"date": "2023-07-26", "close": 27.99, "volume": 35465.0}, {"date": "2023-07-27", "close": 27.94, "volume": 49901.0}, {"date": "2023-07-28", "close": 30.77, "volume": 85736.0}, {"date": "2023-07-31", "close": 31.7, "volume": 85899.0}, {"date": "2023-08-01", "close": 32.51, "volume": 60366.0}, {"date": "2023-08-02", "close": 32.2, "volume": 54289.0}, {"date": "2023-08-03", "close": 33.08, "volume": 54183.0}, {"date": "2023-08-04", "close": 33.08, "volume": 31361.0}, {"date": "2023-08-07", "close": 33.5, "volume": 44352.0}, {"date": "2023-08-08", "close": 33.04, "volume": 27049.0}, {"date": "2023-08-09", "close": 32.27, "volume": 32834.0}, {"date": "2023-08-10", "close": 32.52, "volume": 29191.0}, {"date": "2023-08-11", "close": 32.44, "volume": 25578.0}, {"date": "2023-08-14", "close": 31.93, "volume": 18782.0}, {"date": "2023-08-15", "close": 31.35, "volume": 20140.0}, {"date": "2023-08-16", "close": 31.04, "volume": 22336.0}, {"date": "2023-08-17", "close": 30.67, "volume": 24481.0}, {"date": "2023-08-18", "close": 30.76, "volume": 30426.0}, {"date": "2023-08-21", "close": 30.69, "volume": 26687.0}, {"date": "2023-08-22", "close": 30.65, "volume": 27087.0}, {"date": "2023-08-23", "close": 30.9, "volume": 24801.0}, {"date": "2023-08-24", "close": 30.65, "volume": 168171.0}, {"date": "2023-08-25", "close": 30.58, "volume": 32820.0}, {"date": "2023-08-28", "close": 30.97, "volume": 106385.0}, {"date": "2023-08-29", "close": 31.23, "volume": 198536.0}, {"date": "2023-08-30", "close": 32.42, "volume": 61204.0}, {"date": "2023-08-31", "close": 32.14, "volume": 68593.0}, {"date": "2023-09-01", "close": 32.69, "volume": 41955.0}, {"date": "2023-09-05", "close": 32.56, "volume": 64470.0}, {"date": "2023-09-06", "close": 32.91, "volume": 32177.0}, {"date": "2023-09-07", "close": 32.65, "volume": 60332.0}, {"date": "2023-09-08", "close": 32.96, "volume": 46577.0}, {"date": "2023-09-11", "close": 32.86, "volume": 41044.0}, {"date": "2023-09-12", "close": 32.19, "volume": 49366.0}, {"date": "2023-09-13", "close": 31.75, "volume": 64854.0}, {"date": "2023-09-14", "close": 32.1, "volume": 53645.0}, {"date": "2023-09-15", "close": 31.67, "volume": 230220.0}, {"date": "2023-09-18", "close": 30.88, "volume": 47243.0}, {"date": "2023-09-19", "close": 31.67, "volume": 139295.0}, {"date": "2023-09-20", "close": 31.41, "volume": 32852.0}, {"date": "2023-09-21", "close": 31.61, "volume": 35615.0}, {"date": "2023-09-22", "close": 31.41, "volume": 37472.0}, {"date": "2023-09-25", "close": 31.6, "volume": 35447.0}, {"date": "2023-09-26", "close": 31.33, "volume": 35933.0}, {"date": "2023-09-27", "close": 31.68, "volume": 58050.0}, {"date": "2023-09-28", "close": 33.06, "volume": 84369.0}, {"date": "2023-09-29", "close": 32.9, "volume": 84592.0}, {"date": "2023-10-02", "close": 32.4, "volume": 60806.0}, {"date": "2023-10-03", "close": 31.62, "volume": 58966.0}, {"date": "2023-10-04", "close": 32.15, "volume": 37994.0}, {"date": "2023-10-05", "close": 32.44, "volume": 58722.0}, {"date": "2023-10-06", "close": 32.34, "volume": 31052.0}, {"date": "2023-10-09", "close": 32.51, "volume": 25271.0}, {"date": "2023-10-10", "close": 32.3, "volume": 35137.0}, {"date": "2023-10-11", "close": 32.73, "volume": 22251.0}, {"date": "2023-10-12", "close": 32.26, "volume": 38110.0}, {"date": "2023-10-13", "close": 31.47, "volume": 59694.0}, {"date": "2023-10-16", "close": 31.93, "volume": 42634.0}, {"date": "2023-10-17", "close": 32.6, "volume": 69939.0}, {"date": "2023-10-18", "close": 31.08, "volume": 34361.0}, {"date": "2023-10-19", "close": 30.81, "volume": 28677.0}, {"date": "2023-10-20", "close": 30.88, "volume": 45446.0}, {"date": "2023-10-23", "close": 30.59, "volume": 24215.0}, {"date": "2023-10-24", "close": 30.24, "volume": 34776.0}, {"date": "2023-10-25", "close": 29.73, "volume": 29668.0}, {"date": "2023-10-26", "close": 30.08, "volume": 34649.0}, {"date": "2023-10-27", "close": 30.91, "volume": 68142.0}, {"date": "2023-10-30", "close": 29.51, "volume": 56970.0}, {"date": "2023-10-31", "close": 29.55, "volume": 56504.0}, {"date": "2023-11-01", "close": 29.78, "volume": 52577.0}, {"date": "2023-11-02", "close": 30.25, "volume": 49939.0}, {"date": "2023-11-03", "close": 31.02, "volume": 60639.0}, {"date": "2023-11-06", "close": 30.65, "volume": 34856.0}, {"date": "2023-11-07", "close": 30.16, "volume": 37563.0}, {"date": "2023-11-08", "close": 30.16, "volume": 69384.0}, {"date": "2023-11-09", "close": 30.28, "volume": 28718.0}, {"date": "2023-11-10", "close": 30.66, "volume": 33752.0}, {"date": "2023-11-13", "close": 30.23, "volume": 29922.0}, {"date": "2023-11-14", "close": 31.87, "volume": 60291.0}, {"date": "2023-11-15", "close": 31.41, "volume": 37541.0}, {"date": "2023-11-16", "close": 31.36, "volume": 33607.0}, {"date": "2023-11-17", "close": 31.98, "volume": 59424.0}, {"date": "2023-11-20", "close": 31.66, "volume": 51135.0}, {"date": "2023-11-21", "close": 31.19, "volume": 18225.0}, {"date": "2023-11-22", "close": 31.7, "volume": 28663.0}, {"date": "2023-11-24", "close": 31.75, "volume": 24271.0}, {"date": "2023-11-27", "close": 31.76, "volume": 30201.0}, {"date": "2023-11-28", "close": 31.36, "volume": 55244.0}, {"date": "2023-11-29", "close": 31.77, "volume": 71633.0}, {"date": "2023-11-30", "close": 31.58, "volume": 104515.0}, {"date": "2023-12-01", "close": 31.82, "volume": 146927.0}, {"date": "2023-12-04", "close": 33.09, "volume": 81116.0}, {"date": "2023-12-05", "close": 33.12, "volume": 41074.0}, {"date": "2023-12-06", "close": 33.01, "volume": 50362.0}, {"date": "2023-12-07", "close": 33.62, "volume": 35830.0}, {"date": "2023-12-08", "close": 33.91, "volume": 42726.0}, {"date": "2023-12-11", "close": 33.66, "volume": 31513.0}, {"date": "2023-12-12", "close": 33.49, "volume": 40316.0}, {"date": "2023-12-13", "close": 34.72, "volume": 107311.0}, {"date": "2023-12-14", "close": 34.96, "volume": 82676.0}, {"date": "2023-12-15", "close": 34.2, "volume": 165119.0}, {"date": "2023-12-18", "close": 34.36, "volume": 80783.0}, {"date": "2023-12-19", "close": 34.76, "volume": 58876.0}, {"date": "2023-12-20", "close": 34.69, "volume": 58142.0}, {"date": "2023-12-21", "close": 35.16, "volume": 43362.0}, {"date": "2023-12-22", "close": 35.88, "volume": 51864.0}, {"date": "2023-12-26", "close": 36.38, "volume": 33366.0}, {"date": "2023-12-27", "close": 36.26, "volume": 29931.0}, {"date": "2023-12-28", "close": 35.86, "volume": 38246.0}, {"date": "2023-12-29", "close": 35.53, "volume": 52583.0}, {"date": "2024-01-02", "close": 35.01, "volume": 38298.0}, {"date": "2024-01-03", "close": 34.22, "volume": 52962.0}, {"date": "2024-01-04", "close": 33.96, "volume": 35838.0}, {"date": "2024-01-05", "close": 33.41, "volume": 51644.0}, {"date": "2024-01-08", "close": 33.65, "volume": 54630.0}, {"date": "2024-01-09", "close": 32.7, "volume": 83799.0}, {"date": "2024-01-10", "close": 32.98, "volume": 43857.0}, {"date": "2024-01-11", "close": 32.99, "volume": 50841.0}, {"date": "2024-01-12", "close": 33.03, "volume": 30848.0}, {"date": "2024-01-16", "close": 32.69, "volume": 24036.0}, {"date": "2024-01-17", "close": 32.48, "volume": 23284.0}, {"date": "2024-01-18", "close": 32.8, "volume": 23067.0}, {"date": "2024-01-19", "close": 32.55, "volume": 69119.0}, {"date": "2024-01-22", "close": 33.39, "volume": 60966.0}, {"date": "2024-01-23", "close": 33.2, "volume": 44005.0}, {"date": "2024-01-24", "close": 32.91, "volume": 69494.0}, {"date": "2024-01-25", "close": 33.96, "volume": 48574.0}, {"date": "2024-01-26", "close": 33.8, "volume": 32287.0}, {"date": "2024-01-29", "close": 33.95, "volume": 25297.0}, {"date": "2024-01-30", "close": 33.98, "volume": 31175.0}, {"date": "2024-01-31", "close": 33.39, "volume": 83687.0}, {"date": "2024-02-01", "close": 33.81, "volume": 47244.0}, {"date": "2024-02-02", "close": 34.35, "volume": 57152.0}, {"date": "2024-02-05", "close": 34.57, "volume": 105877.0}, {"date": "2024-02-06", "close": 34.95, "volume": 52217.0}, {"date": "2024-02-07", "close": 35.22, "volume": 52434.0}, {"date": "2024-02-08", "close": 35.77, "volume": 90814.0}, {"date": "2024-02-09", "close": 36.44, "volume": 48749.0}, {"date": "2024-02-12", "close": 37.1, "volume": 88111.0}, {"date": "2024-02-13", "close": 35.49, "volume": 84114.0}, {"date": "2024-02-14", "close": 36.53, "volume": 128007.0}, {"date": "2024-02-15", "close": 38.61, "volume": 133843.0}, {"date": "2024-02-16", "close": 37.65, "volume": 63202.0}, {"date": "2024-02-20", "close": 36.74, "volume": 90532.0}, {"date": "2024-02-21", "close": 36.56, "volume": 49636.0}, {"date": "2024-02-22", "close": 36.32, "volume": 37868.0}, {"date": "2024-02-23", "close": 36.37, "volume": 35274.0}, {"date": "2024-02-26", "close": 36.58, "volume": 45456.0}, {"date": "2024-02-27", "close": 36.65, "volume": 76174.0}, {"date": "2024-02-28", "close": 36.41, "volume": 37857.0}, {"date": "2024-02-29", "close": 37.33, "volume": 91380.0}, {"date": "2024-03-01", "close": 37.29, "volume": 47302.0}, {"date": "2024-03-04", "close": 37.21, "volume": 58216.0}, {"date": "2024-03-05", "close": 36.0, "volume": 74717.0}, {"date": "2024-03-06", "close": 36.3, "volume": 71649.0}, {"date": "2024-03-07", "close": 36.87, "volume": 72023.0}, {"date": "2024-03-08", "close": 37.56, "volume": 74308.0}, {"date": "2024-03-11", "close": 37.12, "volume": 51148.0}, {"date": "2024-03-12", "close": 37.03, "volume": 74748.0}, {"date": "2024-03-13", "close": 36.9, "volume": 83042.0}, {"date": "2024-03-14", "close": 36.44, "volume": 67427.0}, {"date": "2024-03-15", "close": 36.98, "volume": 329492.0}, {"date": "2024-03-18", "close": 37.08, "volume": 103668.0}, {"date": "2024-03-19", "close": 37.51, "volume": 79887.0}, {"date": "2024-03-20", "close": 38.35, "volume": 68729.0}, {"date": "2024-03-21", "close": 39.36, "volume": 102923.0}, {"date": "2024-03-22", "close": 38.94, "volume": 56955.0}, {"date": "2024-03-25", "close": 38.58, "volume": 39476.0}, {"date": "2024-03-26", "close": 38.52, "volume": 54733.0}, {"date": "2024-03-27", "close": 39.31, "volume": 48929.0}, {"date": "2024-03-28", "close": 39.55, "volume": 96312.0}, {"date": "2024-04-01", "close": 38.93, "volume": 38775.0}, {"date": "2024-04-02", "close": 38.46, "volume": 59854.0}, {"date": "2024-04-03", "close": 38.41, "volume": 105226.0}, {"date": "2024-04-04", "close": 38.42, "volume": 53723.0}, {"date": "2024-04-05", "close": 38.72, "volume": 61565.0}, {"date": "2024-04-08", "close": 38.67, "volume": 31242.0}, {"date": "2024-04-09", "close": 38.5, "volume": 39627.0}, {"date": "2024-04-10", "close": 37.43, "volume": 70105.0}, {"date": "2024-04-11", "close": 37.53, "volume": 45435.0}, {"date": "2024-04-12", "close": 36.68, "volume": 44093.0}, {"date": "2024-04-15", "close": 36.57, "volume": 54412.0}, {"date": "2024-04-16", "close": 36.39, "volume": 61988.0}, {"date": "2024-04-17", "close": 36.01, "volume": 55526.0}, {"date": "2024-04-18", "close": 36.04, "volume": 79360.0}, {"date": "2024-04-19", "close": 36.02, "volume": 200357.0}, {"date": "2024-04-22", "close": 35.99, "volume": 235415.0}, {"date": "2024-04-23", "close": 36.74, "volume": 193547.0}, {"date": "2024-04-24", "close": 36.46, "volume": 142519.0}, {"date": "2024-04-25", "close": 31.45, "volume": 255425.0}, {"date": "2024-04-26", "close": 33.38, "volume": 186201.0}, {"date": "2024-04-29", "close": 33.09, "volume": 119294.0}, {"date": "2024-04-30", "close": 33.17, "volume": 144491.0}, {"date": "2024-05-01", "close": 32.79, "volume": 84418.0}, {"date": "2024-05-02", "close": 32.49, "volume": 128579.0}, {"date": "2024-05-03", "close": 32.71, "volume": 315869.0}, {"date": "2024-05-06", "close": 32.79, "volume": 140236.0}, {"date": "2024-05-07", "close": 32.85, "volume": 85681.0}, {"date": "2024-05-08", "close": 32.62, "volume": 114105.0}, {"date": "2024-05-09", "close": 33.67, "volume": 190609.0}, {"date": "2024-05-10", "close": 33.39, "volume": 62134.0}, {"date": "2024-05-13", "close": 32.94, "volume": 69890.0}, {"date": "2024-05-14", "close": 32.77, "volume": 51232.0}, {"date": "2024-05-15", "close": 32.95, "volume": 33330.0}, {"date": "2024-05-16", "close": 32.54, "volume": 56680.0}, {"date": "2024-05-17", "close": 32.6, "volume": 66895.0}, {"date": "2024-05-20", "close": 33.12, "volume": 125281.0}, {"date": "2024-05-21", "close": 33.09, "volume": 36162.0}, {"date": "2024-05-22", "close": 33.2, "volume": 57678.0}, {"date": "2024-05-23", "close": 33.1, "volume": 136731.0}, {"date": "2024-05-24", "close": 33.28, "volume": 95228.0}, {"date": "2024-05-28", "close": 33.4, "volume": 98784.0}, {"date": "2024-05-29", "close": 32.86, "volume": 159395.0}, {"date": "2024-05-30", "close": 33.51, "volume": 72261.0}, {"date": "2024-05-31", "close": 34.54, "volume": 165583.0}, {"date": "2024-06-03", "close": 35.4, "volume": 139118.0}, {"date": "2024-06-04", "close": 36.16, "volume": 151622.0}, {"date": "2024-06-05", "close": 36.98, "volume": 131114.0}, {"date": "2024-06-06", "close": 36.64, "volume": 121682.0}, {"date": "2024-06-07", "close": 36.26, "volume": 81599.0}, {"date": "2024-06-10", "close": 36.22, "volume": 62576.0}, {"date": "2024-06-11", "close": 36.32, "volume": 64013.0}, {"date": "2024-06-12", "close": 37.39, "volume": 62816.0}, {"date": "2024-06-13", "close": 37.33, "volume": 92001.0}, {"date": "2024-06-14", "close": 36.4, "volume": 155211.0}, {"date": "2024-06-17", "close": 36.6, "volume": 42543.0}, {"date": "2024-06-18", "close": 36.77, "volume": 45237.0}, {"date": "2024-06-20", "close": 36.65, "volume": 56588.0}, {"date": "2024-06-21", "close": 36.78, "volume": 201652.0}, {"date": "2024-06-24", "close": 36.86, "volume": 77965.0}, {"date": "2024-06-25", "close": 36.39, "volume": 92920.0}, {"date": "2024-06-26", "close": 36.44, "volume": 50031.0}, {"date": "2024-06-27", "close": 35.97, "volume": 100119.0}, {"date": "2024-06-28", "close": 36.71, "volume": 1140323.0}, {"date": "2024-07-01", "close": 35.87, "volume": 91468.0}, {"date": "2024-07-02", "close": 36.28, "volume": 77357.0}, {"date": "2024-07-03", "close": 36.62, "volume": 36284.0}, {"date": "2024-07-05", "close": 36.3, "volume": 50231.0}, {"date": "2024-07-08", "close": 37.02, "volume": 58032.0}, {"date": "2024-07-09", "close": 36.8, "volume": 66727.0}, {"date": "2024-07-10", "close": 37.78, "volume": 78536.0}, {"date": "2024-07-11", "close": 39.05, "volume": 88405.0}, {"date": "2024-07-12", "close": 39.72, "volume": 102945.0}, {"date": "2024-07-15", "close": 40.14, "volume": 95834.0}, {"date": "2024-07-16", "close": 41.3, "volume": 169072.0}, {"date": "2024-07-17", "close": 40.61, "volume": 99082.0}, {"date": "2024-07-18", "close": 39.93, "volume": 81279.0}, {"date": "2024-07-19", "close": 39.58, "volume": 93594.0}, {"date": "2024-07-22", "close": 40.18, "volume": 56481.0}, {"date": "2024-07-23", "close": 40.69, "volume": 134347.0}, {"date": "2024-07-24", "close": 39.96, "volume": 79689.0}, {"date": "2024-07-25", "close": 40.63, "volume": 97406.0}, {"date": "2024-07-26", "close": 41.11, "volume": 424083.0}, {"date": "2024-07-29", "close": 40.84, "volume": 119650.0}, {"date": "2024-07-30", "close": 40.7, "volume": 98228.0}, {"date": "2024-07-31", "close": 41.31, "volume": 178961.0}, {"date": "2024-08-01", "close": 40.2, "volume": 110559.0}, {"date": "2024-08-02", "close": 38.98, "volume": 68773.0}, {"date": "2024-08-05", "close": 37.3, "volume": 150156.0}, {"date": "2024-08-06", "close": 37.65, "volume": 74438.0}, {"date": "2024-08-07", "close": 37.02, "volume": 53162.0}, {"date": "2024-08-08", "close": 37.37, "volume": 56128.0}, {"date": "2024-08-09", "close": 37.05, "volume": 80349.0}, {"date": "2024-08-12", "close": 36.65, "volume": 96931.0}, {"date": "2024-08-13", "close": 37.46, "volume": 37124.0}, {"date": "2024-08-14", "close": 37.76, "volume": 60905.0}, {"date": "2024-08-15", "close": 38.46, "volume": 48589.0}, {"date": "2024-08-16", "close": 38.31, "volume": 69491.0}, {"date": "2024-08-19", "close": 38.9, "volume": 69689.0}, {"date": "2024-08-20", "close": 38.51, "volume": 30944.0}, {"date": "2024-08-21", "close": 38.6, "volume": 64387.0}, {"date": "2024-08-22", "close": 38.05, "volume": 142222.0}, {"date": "2024-08-23", "close": 39.32, "volume": 127741.0}, {"date": "2024-08-26", "close": 39.34, "volume": 88308.0}, {"date": "2024-08-27", "close": 39.04, "volume": 48462.0}, {"date": "2024-08-28", "close": 38.66, "volume": 41499.0}, {"date": "2024-08-29", "close": 38.82, "volume": 67983.0}, {"date": "2024-08-30", "close": 38.98, "volume": 48819.0}, {"date": "2024-09-03", "close": 37.47, "volume": 47898.0}, {"date": "2024-09-04", "close": 36.78, "volume": 64083.0}, {"date": "2024-09-05", "close": 36.2, "volume": 91834.0}, {"date": "2024-09-06", "close": 35.47, "volume": 47192.0}, {"date": "2024-09-09", "close": 35.68, "volume": 86319.0}, {"date": "2024-09-10", "close": 36.38, "volume": 84435.0}, {"date": "2024-09-11", "close": 36.29, "volume": 53491.0}, {"date": "2024-09-12", "close": 37.12, "volume": 51550.0}, {"date": "2024-09-13", "close": 37.98, "volume": 56450.0}, {"date": "2024-09-16", "close": 37.68, "volume": 68635.0}, {"date": "2024-09-17", "close": 37.99, "volume": 76131.0}, {"date": "2024-09-18", "close": 37.99, "volume": 85079.0}, {"date": "2024-09-19", "close": 38.91, "volume": 83518.0}, {"date": "2024-09-20", "close": 38.38, "volume": 482273.0}, {"date": "2024-09-23", "close": 38.6, "volume": 73381.0}, {"date": "2024-09-24", "close": 38.63, "volume": 54310.0}, {"date": "2024-09-25", "close": 38.28, "volume": 59905.0}, {"date": "2024-09-26", "close": 38.27, "volume": 67081.0}, {"date": "2024-09-27", "close": 38.61, "volume": 57060.0}, {"date": "2024-09-30", "close": 38.95, "volume": 95982.0}, {"date": "2024-10-01", "close": 38.66, "volume": 55516.0}, {"date": "2024-10-02", "close": 39.04, "volume": 88830.0}, {"date": "2024-10-03", "close": 38.09, "volume": 35598.0}, {"date": "2024-10-04", "close": 38.74, "volume": 62677.0}, {"date": "2024-10-07", "close": 38.61, "volume": 44131.0}, {"date": "2024-10-08", "close": 38.46, "volume": 38347.0}, {"date": "2024-10-09", "close": 38.59, "volume": 31203.0}, {"date": "2024-10-10", "close": 38.01, "volume": 33348.0}, {"date": "2024-10-11", "close": 38.92, "volume": 43993.0}, {"date": "2024-10-14", "close": 38.85, "volume": 28713.0}, {"date": "2024-10-15", "close": 38.54, "volume": 52118.0}, {"date": "2024-10-16", "close": 39.34, "volume": 43872.0}, {"date": "2024-10-17", "close": 39.44, "volume": 24838.0}, {"date": "2024-10-18", "close": 39.09, "volume": 37830.0}, {"date": "2024-10-21", "close": 38.42, "volume": 58415.0}, {"date": "2024-10-22", "close": 38.14, "volume": 20862.0}, {"date": "2024-10-23", "close": 37.89, "volume": 38893.0}, {"date": "2024-10-24", "close": 38.08, "volume": 51594.0}, {"date": "2024-10-25", "close": 37.36, "volume": 54915.0}, {"date": "2024-10-28", "close": 37.5, "volume": 63380.0}, {"date": "2024-10-29", "close": 37.99, "volume": 64349.0}, {"date": "2024-10-30", "close": 38.84, "volume": 66736.0}, {"date": "2024-10-31", "close": 36.95, "volume": 74638.0}, {"date": "2024-11-01", "close": 37.23, "volume": 57288.0}, {"date": "2024-11-04", "close": 37.88, "volume": 61352.0}, {"date": "2024-11-05", "close": 38.73, "volume": 49995.0}, {"date": "2024-11-06", "close": 42.23, "volume": 143950.0}, {"date": "2024-11-07", "close": 41.78, "volume": 180513.0}, {"date": "2024-11-08", "close": 42.16, "volume": 69209.0}, {"date": "2024-11-11", "close": 42.76, "volume": 64708.0}, {"date": "2024-11-12", "close": 41.67, "volume": 76307.0}, {"date": "2024-11-13", "close": 41.31, "volume": 54139.0}, {"date": "2024-11-14", "close": 41.01, "volume": 38447.0}, {"date": "2024-11-15", "close": 40.71, "volume": 48248.0}, {"date": "2024-11-18", "close": 40.8, "volume": 40296.0}, {"date": "2024-11-19", "close": 40.48, "volume": 51580.0}, {"date": "2024-11-20", "close": 40.98, "volume": 51321.0}, {"date": "2024-11-21", "close": 41.99, "volume": 57048.0}, {"date": "2024-11-22", "close": 42.58, "volume": 79896.0}, {"date": "2024-11-25", "close": 43.09, "volume": 89742.0}, {"date": "2024-11-26", "close": 42.61, "volume": 43069.0}, {"date": "2024-11-27", "close": 42.29, "volume": 47416.0}, {"date": "2024-11-29", "close": 42.6, "volume": 33538.0}, {"date": "2024-12-02", "close": 42.82, "volume": 49676.0}, {"date": "2024-12-03", "close": 42.6, "volume": 49043.0}, {"date": "2024-12-04", "close": 42.41, "volume": 70746.0}, {"date": "2024-12-05", "close": 41.84, "volume": 72300.0}, {"date": "2024-12-06", "close": 42.0, "volume": 38376.0}, {"date": "2024-12-09", "close": 41.88, "volume": 63002.0}, {"date": "2024-12-10", "close": 41.68, "volume": 79509.0}, {"date": "2024-12-11", "close": 42.0, "volume": 89485.0}, {"date": "2024-12-12", "close": 41.35, "volume": 49219.0}, {"date": "2024-12-13", "close": 40.55, "volume": 40465.0}, {"date": "2024-12-16", "close": 41.24, "volume": 55467.0}, {"date": "2024-12-17", "close": 41.15, "volume": 83485.0}, {"date": "2024-12-18", "close": 39.09, "volume": 120869.0}, {"date": "2024-12-19", "close": 39.59, "volume": 89238.0}, {"date": "2024-12-20", "close": 39.13, "volume": 299307.0}, {"date": "2024-12-23", "close": 38.5, "volume": 57897.0}, {"date": "2024-12-24", "close": 38.67, "volume": 19475.0}, {"date": "2024-12-26", "close": 38.71, "volume": 34919.0}, {"date": "2024-12-27", "close": 38.23, "volume": 48837.0}, {"date": "2024-12-30", "close": 37.86, "volume": 35838.0}, {"date": "2024-12-31", "close": 37.92, "volume": 32071.0}, {"date": "2025-01-02", "close": 37.3, "volume": 55278.0}, {"date": "2025-01-03", "close": 37.42, "volume": 40489.0}, {"date": "2025-01-06", "close": 37.47, "volume": 63516.0}, {"date": "2025-01-07", "close": 36.91, "volume": 77441.0}, {"date": "2025-01-08", "close": 37.2, "volume": 52420.0}, {"date": "2025-01-10", "close": 35.84, "volume": 63140.0}, {"date": "2025-01-13", "close": 36.46, "volume": 39001.0}, {"date": "2025-01-14", "close": 37.06, "volume": 37621.0}, {"date": "2025-01-15", "close": 37.66, "volume": 35312.0}, {"date": "2025-01-16", "close": 37.43, "volume": 30232.0}, {"date": "2025-01-17", "close": 37.64, "volume": 65408.0}, {"date": "2025-01-21", "close": 38.57, "volume": 72786.0}, {"date": "2025-01-22", "close": 38.29, "volume": 82929.0}, {"date": "2025-01-23", "close": 38.12, "volume": 45345.0}, {"date": "2025-01-24", "close": 37.87, "volume": 32172.0}, {"date": "2025-01-27", "close": 37.41, "volume": 68938.0}, {"date": "2025-01-28", "close": 37.91, "volume": 80636.0}, {"date": "2025-01-29", "close": 38.8, "volume": 87594.0}, {"date": "2025-01-30", "close": 39.05, "volume": 50598.0}, {"date": "2025-01-31", "close": 38.38, "volume": 159396.0}, {"date": "2025-02-03", "close": 37.6, "volume": 91315.0}, {"date": "2025-02-04", "close": 37.8, "volume": 43423.0}, {"date": "2025-02-05", "close": 37.98, "volume": 35567.0}, {"date": "2025-02-06", "close": 37.8, "volume": 31773.0}, {"date": "2025-02-07", "close": 36.85, "volume": 81981.0}, {"date": "2025-02-10", "close": 36.94, "volume": 52765.0}, {"date": "2025-02-11", "close": 37.71, "volume": 48016.0}, {"date": "2025-02-12", "close": 37.63, "volume": 53776.0}, {"date": "2025-02-13", "close": 37.94, "volume": 41048.0}, {"date": "2025-02-14", "close": 38.11, "volume": 74481.0}, {"date": "2025-02-18", "close": 39.05, "volume": 78062.0}, {"date": "2025-02-19", "close": 39.56, "volume": 51055.0}, {"date": "2025-02-20", "close": 39.76, "volume": 93945.0}, {"date": "2025-02-21", "close": 39.14, "volume": 156550.0}, {"date": "2025-02-24", "close": 38.17, "volume": 67402.0}, {"date": "2025-02-25", "close": 38.79, "volume": 61364.0}, {"date": "2025-02-26", "close": 38.74, "volume": 58520.0}, {"date": "2025-02-27", "close": 37.81, "volume": 39873.0}, {"date": "2025-02-28", "close": 38.14, "volume": 61086.0}, {"date": "2025-03-03", "close": 37.97, "volume": 65631.0}, {"date": "2025-03-04", "close": 37.48, "volume": 57851.0}, {"date": "2025-03-05", "close": 37.89, "volume": 57183.0}, {"date": "2025-03-06", "close": 38.12, "volume": 47853.0}, {"date": "2025-03-07", "close": 38.3, "volume": 48635.0}, {"date": "2025-03-10", "close": 37.52, "volume": 54235.0}, {"date": "2025-03-11", "close": 37.7, "volume": 64065.0}, {"date": "2025-03-12", "close": 37.52, "volume": 87375.0}, {"date": "2025-03-13", "close": 36.77, "volume": 68338.0}, {"date": "2025-03-14", "close": 37.58, "volume": 59629.0}, {"date": "2025-03-17", "close": 37.65, "volume": 55620.0}, {"date": "2025-03-18", "close": 37.04, "volume": 51579.0}, {"date": "2025-03-19", "close": 37.53, "volume": 68480.0}, {"date": "2025-03-20", "close": 37.02, "volume": 48885.0}, {"date": "2025-03-21", "close": 35.19, "volume": 375494.0}, {"date": "2025-03-24", "close": 35.91, "volume": 95648.0}, {"date": "2025-03-25", "close": 35.89, "volume": 60580.0}, {"date": "2025-03-26", "close": 36.13, "volume": 58287.0}, {"date": "2025-03-27", "close": 36.41, "volume": 47935.0}, {"date": "2025-03-28", "close": 35.32, "volume": 51053.0}, {"date": "2025-03-31", "close": 35.1, "volume": 119225.0}, {"date": "2025-04-01", "close": 35.93, "volume": 57145.0}, {"date": "2025-04-02", "close": 36.18, "volume": 54304.0}, {"date": "2025-04-03", "close": 33.9, "volume": 79396.0}, {"date": "2025-04-04", "close": 32.58, "volume": 80794.0}, {"date": "2025-04-07", "close": 32.01, "volume": 89683.0}, {"date": "2025-04-08", "close": 31.36, "volume": 93911.0}, {"date": "2025-04-09", "close": 34.16, "volume": 100439.0}, {"date": "2025-04-10", "close": 33.04, "volume": 62139.0}, {"date": "2025-04-11", "close": 33.42, "volume": 48120.0}, {"date": "2025-04-14", "close": 33.5, "volume": 71778.0}, {"date": "2025-04-15", "close": 33.54, "volume": 50315.0}, {"date": "2025-04-16", "close": 33.47, "volume": 57990.0}, {"date": "2025-04-17", "close": 33.47, "volume": 51961.0}, {"date": "2025-04-21", "close": 32.41, "volume": 59913.0}, {"date": "2025-04-22", "close": 32.98, "volume": 88129.0}, {"date": "2025-04-23", "close": 33.34, "volume": 108266.0}, {"date": "2025-04-24", "close": 35.25, "volume": 72267.0}, {"date": "2025-04-25", "close": 35.42, "volume": 46040.0}, {"date": "2025-04-28", "close": 35.52, "volume": 70678.0}, {"date": "2025-04-29", "close": 36.01, "volume": 80030.0}, {"date": "2025-04-30", "close": 35.86, "volume": 94195.0}, {"date": "2025-05-01", "close": 35.89, "volume": 101800.0}, {"date": "2025-05-02", "close": 36.85, "volume": 96031.0}, {"date": "2025-05-05", "close": 36.48, "volume": 104458.0}, {"date": "2025-05-06", "close": 36.63, "volume": 66486.0}, {"date": "2025-05-07", "close": 36.68, "volume": 52322.0}, {"date": "2025-05-08", "close": 37.75, "volume": 48088.0}, {"date": "2025-05-09", "close": 37.44, "volume": 47943.0}, {"date": "2025-05-12", "close": 38.7, "volume": 67657.0}, {"date": "2025-05-13", "close": 39.03, "volume": 51921.0}, {"date": "2025-05-14", "close": 38.6, "volume": 64251.0}, {"date": "2025-05-15", "close": 38.77, "volume": 65371.0}, {"date": "2025-05-16", "close": 38.91, "volume": 58440.0}, {"date": "2025-05-19", "close": 38.62, "volume": 49018.0}, {"date": "2025-05-20", "close": 38.17, "volume": 39073.0}, {"date": "2025-05-21", "close": 37.33, "volume": 53307.0}, {"date": "2025-05-22", "close": 36.51, "volume": 52843.0}, {"date": "2025-05-23", "close": 36.18, "volume": 69550.0}, {"date": "2025-05-27", "close": 37.12, "volume": 48283.0}, {"date": "2025-05-28", "close": 36.63, "volume": 40389.0}, {"date": "2025-05-29", "close": 36.67, "volume": 34571.0}, {"date": "2025-05-30", "close": 36.5, "volume": 75962.0}, {"date": "2025-06-02", "close": 36.58, "volume": 68285.0}, {"date": "2025-06-03", "close": 37.2, "volume": 58061.0}, {"date": "2025-06-04", "close": 37.13, "volume": 48657.0}, {"date": "2025-06-05", "close": 36.89, "volume": 44978.0}, {"date": "2025-06-06", "close": 37.21, "volume": 33700.0}, {"date": "2025-06-09", "close": 37.16, "volume": 53323.0}, {"date": "2025-06-10", "close": 37.42, "volume": 41398.0}, {"date": "2025-06-11", "close": 37.22, "volume": 53412.0}, {"date": "2025-06-12", "close": 36.74, "volume": 34584.0}, {"date": "2025-06-13", "close": 35.52, "volume": 43091.0}, {"date": "2025-06-16", "close": 35.93, "volume": 49071.0}, {"date": "2025-06-17", "close": 35.29, "volume": 56175.0}, {"date": "2025-06-18", "close": 35.23, "volume": 43288.0}, {"date": "2025-06-20", "close": 35.0, "volume": 121492.0}, {"date": "2025-06-23", "close": 36.2, "volume": 79840.0}, {"date": "2025-06-24", "close": 36.45, "volume": 51235.0}, {"date": "2025-06-25", "close": 36.31, "volume": 31376.0}, {"date": "2025-06-26", "close": 37.07, "volume": 43429.0}, {"date": "2025-06-27", "close": 37.08, "volume": 105624.0}, {"date": "2025-06-30", "close": 36.72, "volume": 103055.0}, {"date": "2025-07-01", "close": 37.8, "volume": 49152.0}, {"date": "2025-07-02", "close": 38.14, "volume": 43484.0}, {"date": "2025-07-03", "close": 38.75, "volume": 30232.0}, {"date": "2025-07-07", "close": 37.88, "volume": 63604.0}, {"date": "2025-07-08", "close": 37.95, "volume": 57661.0}, {"date": "2025-07-09", "close": 38.18, "volume": 49390.0}, {"date": "2025-07-10", "close": 38.19, "volume": 32294.0}, {"date": "2025-07-11", "close": 37.65, "volume": 62188.0}, {"date": "2025-07-14", "close": 37.34, "volume": 45219.0}, {"date": "2025-07-15", "close": 36.65, "volume": 61550.0}, {"date": "2025-07-16", "close": 37.03, "volume": 60740.0}, {"date": "2025-07-17", "close": 37.46, "volume": 48481.0}, {"date": "2025-07-18", "close": 37.22, "volume": 56233.0}, {"date": "2025-07-21", "close": 37.09, "volume": 43045.0}, {"date": "2025-07-22", "close": 37.8, "volume": 57007.0}, {"date": "2025-07-23", "close": 37.94, "volume": 51486.0}, {"date": "2025-07-24", "close": 37.88, "volume": 43483.0}, {"date": "2025-07-25", "close": 41.0, "volume": 107906.0}, {"date": "2025-07-28", "close": 41.62, "volume": 93325.0}, {"date": "2025-07-29", "close": 41.33, "volume": 67542.0}, {"date": "2025-07-30", "close": 41.13, "volume": 56566.0}, {"date": "2025-07-31", "close": 41.16, "volume": 80715.0}, {"date": "2025-08-01", "close": 40.85, "volume": 105950.0}, {"date": "2025-08-04", "close": 41.88, "volume": 77625.0}, {"date": "2025-08-05", "close": 42.94, "volume": 78981.0}, {"date": "2025-08-06", "close": 41.89, "volume": 72276.0}, {"date": "2025-08-07", "close": 41.36, "volume": 53935.0}, {"date": "2025-08-08", "close": 41.17, "volume": 45364.0}, {"date": "2025-08-11", "close": 41.31, "volume": 49975.0}, {"date": "2025-08-12", "close": 42.7, "volume": 76314.0}, {"date": "2025-08-13", "close": 43.33, "volume": 68023.0}, {"date": "2025-08-14", "close": 42.18, "volume": 55332.0}, {"date": "2025-08-15", "close": 41.2, "volume": 131336.0}, {"date": "2025-08-18", "close": 41.3, "volume": 47491.0}, {"date": "2025-08-19", "close": 41.8, "volume": 52790.0}, {"date": "2025-08-20", "close": 41.23, "volume": 40991.0}, {"date": "2025-08-21", "close": 41.23, "volume": 40225.0}, {"date": "2025-08-22", "close": 42.65, "volume": 133233.0}, {"date": "2025-08-25", "close": 42.26, "volume": 52907.0}, {"date": "2025-08-26", "close": 43.43, "volume": 131468.0}, {"date": "2025-08-27", "close": 43.05, "volume": 66662.0}, {"date": "2025-08-28", "close": 42.75, "volume": 43387.0}, {"date": "2025-08-29", "close": 42.77, "volume": 64101.0}, {"date": "2025-09-02", "close": 42.18, "volume": 47842.0}, {"date": "2025-09-03", "close": 42.27, "volume": 54805.0}, {"date": "2025-09-04", "close": 43.2, "volume": 44442.0}, {"date": "2025-09-05", "close": 43.22, "volume": 56318.0}, {"date": "2025-09-08", "close": 42.97, "volume": 36047.0}, {"date": "2025-09-09", "close": 42.07, "volume": 39424.0}, {"date": "2025-09-10", "close": 42.59, "volume": 53183.0}, {"date": "2025-09-11", "close": 43.89, "volume": 64693.0}, {"date": "2025-09-12", "close": 42.96, "volume": 52112.0}, {"date": "2025-09-15", "close": 43.24, "volume": 51754.0}, {"date": "2025-09-16", "close": 43.33, "volume": 50674.0}, {"date": "2025-09-17", "close": 43.57, "volume": 99418.0}, {"date": "2025-09-18", "close": 44.55, "volume": 70406.0}, {"date": "2025-09-19", "close": 44.9, "volume": 299586.0}, {"date": "2025-09-22", "close": 45.18, "volume": 77240.0}, {"date": "2025-09-23", "close": 45.77, "volume": 212679.0}, {"date": "2025-09-24", "close": 45.21, "volume": 75762.0}, {"date": "2025-09-25", "close": 45.38, "volume": 77467.0}, {"date": "2025-09-26", "close": 45.93, "volume": 78522.0}, {"date": "2025-09-29", "close": 45.46, "volume": 97581.0}, {"date": "2025-09-30", "close": 46.41, "volume": 92973.0}, {"date": "2025-10-01", "close": 46.87, "volume": 76761.0}, {"date": "2025-10-02", "close": 47.1, "volume": 101524.0}, {"date": "2025-10-03", "close": 47.49, "volume": 188812.0}, {"date": "2025-10-06", "close": 46.65, "volume": 125886.0}, {"date": "2025-10-07", "close": 46.19, "volume": 235541.0}, {"date": "2025-10-08", "close": 46.07, "volume": 102918.0}, {"date": "2025-10-09", "close": 45.24, "volume": 71824.0}, {"date": "2025-10-10", "close": 44.4, "volume": 103087.0}, {"date": "2025-10-13", "close": 44.98, "volume": 73005.0}, {"date": "2025-10-14", "close": 45.41, "volume": 90124.0}, {"date": "2025-10-15", "close": 46.2, "volume": 58825.0}, {"date": "2025-10-16", "close": 46.25, "volume": 61865.0}, {"date": "2025-10-17", "close": 46.57, "volume": 68529.0}, {"date": "2025-10-20", "close": 47.44, "volume": 58459.0}, {"date": "2025-10-21", "close": 48.25, "volume": 47945.0}, {"date": "2025-10-22", "close": 48.18, "volume": 71833.0}, {"date": "2025-10-23", "close": 49.12, "volume": 65126.0}, {"date": "2025-10-24", "close": 46.57, "volume": 181874.0}, {"date": "2025-10-27", "close": 46.32, "volume": 143943.0}, {"date": "2025-10-28", "close": 44.94, "volume": 108249.0}, {"date": "2025-10-29", "close": 44.63, "volume": 80550.0}, {"date": "2025-10-30", "close": 44.78, "volume": 61661.0}, {"date": "2025-10-31", "close": 44.97, "volume": 85528.0}, {"date": "2025-11-03", "close": 45.57, "volume": 76068.0}, {"date": "2025-11-04", "close": 44.66, "volume": 83047.0}, {"date": "2025-11-05", "close": 45.39, "volume": 56811.0}, {"date": "2025-11-06", "close": 44.86, "volume": 48887.0}, {"date": "2025-11-07", "close": 44.48, "volume": 44807.0}, {"date": "2025-11-10", "close": 44.49, "volume": 44211.0}, {"date": "2025-11-11", "close": 44.66, "volume": 33969.0}, {"date": "2025-11-12", "close": 44.82, "volume": 56681.0}, {"date": "2025-11-13", "close": 45.68, "volume": 106653.0}, {"date": "2025-11-14", "close": 45.04, "volume": 88291.0}, {"date": "2025-11-17", "close": 43.99, "volume": 71836.0}, {"date": "2025-11-18", "close": 43.56, "volume": 127437.0}, {"date": "2025-11-19", "close": 43.61, "volume": 121021.0}, {"date": "2025-11-20", "close": 43.65, "volume": 123698.0}, {"date": "2025-11-21", "close": 45.11, "volume": 125545.0}, {"date": "2025-11-24", "close": 44.9, "volume": 145711.0}, {"date": "2025-11-25", "close": 46.43, "volume": 86321.0}, {"date": "2025-11-26", "close": 46.53, "volume": 79638.0}, {"date": "2025-11-28", "close": 46.49, "volume": 41285.0}, {"date": "2025-12-01", "close": 45.84, "volume": 62357.0}, {"date": "2025-12-02", "close": 45.78, "volume": 56933.0}, {"date": "2025-12-03", "close": 46.48, "volume": 58639.0}, {"date": "2025-12-04", "close": 46.01, "volume": 83759.0}, {"date": "2025-12-05", "close": 46.25, "volume": 52845.0}, {"date": "2025-12-08", "close": 46.36, "volume": 87992.0}, {"date": "2025-12-09", "close": 46.71, "volume": 74161.0}, {"date": "2025-12-10", "close": 49.02, "volume": 139724.0}, {"date": "2025-12-11", "close": 49.26, "volume": 77988.0}, {"date": "2025-12-12", "close": 49.58, "volume": 125964.0}, {"date": "2025-12-15", "close": 50.43, "volume": 208084.0}, {"date": "2025-12-16", "close": 49.33, "volume": 115504.0}, {"date": "2025-12-17", "close": 48.48, "volume": 82981.0}, {"date": "2025-12-18", "close": 48.79, "volume": 71038.0}, {"date": "2025-12-19", "close": 49.1, "volume": 182384.0}, {"date": "2025-12-22", "close": 49.94, "volume": 120601.0}, {"date": "2025-12-23", "close": 49.92, "volume": 61911.0}, {"date": "2025-12-24", "close": 49.8, "volume": 30509.0}, {"date": "2025-12-26", "close": 49.35, "volume": 48443.0}, {"date": "2025-12-29", "close": 49.23, "volume": 61398.0}, {"date": "2025-12-30", "close": 48.74, "volume": 50771.0}, {"date": "2025-12-31", "close": 47.75, "volume": 52518.0}, {"date": "2026-01-02", "close": 48.14, "volume": 63932.0}, {"date": "2026-01-05", "close": 49.42, "volume": 137370.0}, {"date": "2026-01-06", "close": 49.59, "volume": 70935.0}, {"date": "2026-01-07", "close": 48.9, "volume": 62430.0}, {"date": "2026-01-08", "close": 50.9, "volume": 74479.0}, {"date": "2026-01-09", "close": 50.66, "volume": 62583.0}, {"date": "2026-01-12", "close": 51.25, "volume": 108944.0}, {"date": "2026-01-13", "close": 50.98, "volume": 68592.0}, {"date": "2026-01-14", "close": 51.78, "volume": 66450.0}, {"date": "2026-01-15", "close": 52.87, "volume": 64917.0}, {"date": "2026-01-16", "close": 52.93, "volume": 96404.0}, {"date": "2026-01-20", "close": 51.64, "volume": 59241.0}, {"date": "2026-01-21", "close": 53.65, "volume": 70982.0}, {"date": "2026-01-22", "close": 53.81, "volume": 80321.0}, {"date": "2026-01-23", "close": 52.28, "volume": 64747.0}, {"date": "2026-01-26", "close": 51.93, "volume": 67901.0}, {"date": "2026-01-27", "close": 52.96, "volume": 96249.0}, {"date": "2026-01-28", "close": 52.74, "volume": 111852.0}, {"date": "2026-01-29", "close": 54.65, "volume": 134917.0}, {"date": "2026-01-30", "close": 54.49, "volume": 386137.0}, {"date": "2026-02-02", "close": 56.38, "volume": 154166.0}, {"date": "2026-02-03", "close": 56.92, "volume": 139705.0}, {"date": "2026-02-04", "close": 58.61, "volume": 113733.0}, {"date": "2026-02-05", "close": 59.55, "volume": 170169.0}, {"date": "2026-02-06", "close": 65.7, "volume": 230172.0}, {"date": "2026-02-09", "close": 65.93, "volume": 349779.0}, {"date": "2026-02-10", "close": 66.3, "volume": 141457.0}, {"date": "2026-02-11", "close": 66.28, "volume": 115167.0}, {"date": "2026-02-12", "close": 66.82, "volume": 110201.0}, {"date": "2026-02-13", "close": 67.4, "volume": 110785.0}, {"date": "2026-02-17", "close": 66.75, "volume": 122562.0}, {"date": "2026-02-18", "close": 65.13, "volume": 146426.0}, {"date": "2026-02-19", "close": 64.79, "volume": 107475.0}, {"date": "2026-02-20", "close": 65.69, "volume": 102256.0}, {"date": "2026-02-23", "close": 64.52, "volume": 109697.0}, {"date": "2026-02-24", "close": 65.27, "volume": 90650.0}, {"date": "2026-02-25", "close": 64.41, "volume": 74444.0}, {"date": "2026-02-26", "close": 64.63, "volume": 77978.0}, {"date": "2026-02-27", "close": 64.23, "volume": 117229.0}, {"date": "2026-03-02", "close": 65.32, "volume": 84186.0}, {"date": "2026-03-03", "close": 63.86, "volume": 153108.0}, {"date": "2026-03-04", "close": 64.92, "volume": 92757.0}, {"date": "2026-03-05", "close": 62.64, "volume": 93985.0}, {"date": "2026-03-06", "close": 60.95, "volume": 236411.0}, {"date": "2026-03-09", "close": 61.68, "volume": 100184.0}, {"date": "2026-03-10", "close": 61.0, "volume": 127733.0}, {"date": "2026-03-11", "close": 60.81, "volume": 111903.0}, {"date": "2026-03-12", "close": 59.14, "volume": 121818.0}, {"date": "2026-03-13", "close": 57.7, "volume": 149010.0}, {"date": "2026-03-16", "close": 60.94, "volume": 184791.0}, {"date": "2026-03-17", "close": 61.57, "volume": 153387.0}, {"date": "2026-03-18", "close": 60.55, "volume": 169072.0}, {"date": "2026-03-19", "close": 60.51, "volume": 149508.0}, {"date": "2026-03-20", "close": 58.73, "volume": 595871.0}, {"date": "2026-03-23", "close": 62.04, "volume": 407312.0}, {"date": "2026-03-24", "close": 62.49, "volume": 156932.0}, {"date": "2026-03-25", "close": 64.12, "volume": 157610.0}, {"date": "2026-03-26", "close": 62.45, "volume": 140930.0}, {"date": "2026-03-27", "close": 61.42, "volume": 120696.0}, {"date": "2026-03-30", "close": 60.39, "volume": 118386.0}, {"date": "2026-03-31", "close": 62.13, "volume": 115372.0}, {"date": "2026-04-01", "close": 64.03, "volume": 111522.0}, {"date": "2026-04-02", "close": 62.5, "volume": 67324.0}, {"date": "2026-04-06", "close": 62.83, "volume": 66302.0}, {"date": "2026-04-07", "close": 63.8, "volume": 77926.0}, {"date": "2026-04-08", "close": 67.3, "volume": 156035.0}, {"date": "2026-04-09", "close": 69.23, "volume": 117036.0}, {"date": "2026-04-10", "close": 68.83, "volume": 67968.0}, {"date": "2026-04-13", "close": 72.16, "volume": 312877.0}, {"date": "2026-04-14", "close": 71.52, "volume": 237637.0}, {"date": "2026-04-15", "close": 68.12, "volume": 172785.0}, {"date": "2026-04-16", "close": 67.66, "volume": 204917.0}, {"date": "2026-04-17", "close": 68.26, "volume": 835652.0}, {"date": "2026-04-20", "close": 65.64, "volume": 189798.0}, {"date": "2026-04-21", "close": 66.97, "volume": 155473.0}, {"date": "2026-04-22", "close": 66.21, "volume": 154858.0}, {"date": "2026-04-23", "close": 74.37, "volume": 232341.0}, {"date": "2026-04-24", "close": 76.78, "volume": 691771.0}, {"date": "2026-04-27", "close": 75.96, "volume": 194587.0}, {"date": "2026-04-28", "close": 75.16, "volume": 171179.0}, {"date": "2026-04-29", "close": 72.98, "volume": 174073.0}, {"date": "2026-04-30", "close": 75.74, "volume": 128076.0}, {"date": "2026-05-01", "close": 76.15, "volume": 136735.0}, {"date": "2026-05-04", "close": 75.68, "volume": 152554.0}, {"date": "2026-05-05", "close": 77.43, "volume": 89191.0}, {"date": "2026-05-06", "close": 77.74, "volume": 127996.0}, {"date": "2026-05-07", "close": 76.52, "volume": 122039.0}, {"date": "2026-05-08", "close": 77.28, "volume": 83475.0}, {"date": "2026-05-11", "close": 77.88, "volume": 95371.0}, {"date": "2026-05-12", "close": 75.9, "volume": 126554.0}, {"date": "2026-05-13", "close": 75.44, "volume": 111411.0}, {"date": "2026-05-14", "close": 76.07, "volume": 83389.0}, {"date": "2026-05-15", "close": 73.3, "volume": 126847.0}, {"date": "2026-05-18", "close": 71.8, "volume": 144790.0}, {"date": "2026-05-19", "close": 70.59, "volume": 127262.0}, {"date": "2026-05-20", "close": 72.81, "volume": 123211.0}, {"date": "2026-05-21", "close": 72.45, "volume": 110041.0}, {"date": "2026-05-22", "close": 72.66, "volume": 112538.0}, {"date": "2026-05-26", "close": 75.7, "volume": 91550.0}, {"date": "2026-05-27", "close": 75.68, "volume": 98728.0}, {"date": "2026-05-28", "close": 74.85, "volume": 88938.0}, {"date": "2026-05-29", "close": 74.95, "volume": 123733.0}, {"date": "2026-06-01", "close": 73.71, "volume": 80103.0}, {"date": "2026-06-02", "close": 75.58, "volume": 80568.0}, {"date": "2026-06-03", "close": 75.99, "volume": 138456.0}, {"date": "2026-06-04", "close": 77.98, "volume": 129304.0}, {"date": "2026-06-05", "close": 77.09, "volume": 116228.0}, {"date": "2026-06-08", "close": 77.91, "volume": 103818.0}, {"date": "2026-06-09", "close": 81.11, "volume": 129721.0}, {"date": "2026-06-10", "close": 79.45, "volume": 141327.0}, {"date": "2026-06-11", "close": 82.82, "volume": 215233.0}, {"date": "2026-06-12", "close": 84.59, "volume": 188692.0}, {"date": "2026-06-15", "close": 85.4, "volume": 218736.0}, {"date": "2026-06-16", "close": 84.98, "volume": 182398.0}, {"date": "2026-06-17", "close": 86.74, "volume": 222355.0}, {"date": "2026-06-18", "close": 87.77, "volume": 288463.0}, {"date": "2026-06-22", "close": 87.93, "volume": 257522.0}, {"date": "2026-06-23", "close": 86.47, "volume": 181222.0}, {"date": "2026-06-24", "close": 85.83, "volume": 273784.0}, {"date": "2026-06-25", "close": 90.85, "volume": 174815.0}, {"date": "2026-06-26", "close": 89.25, "volume": 471881.0}, {"date": "2026-06-29", "close": 90.2, "volume": 184003.0}, {"date": "2026-06-30", "close": 91.74, "volume": 154881.0}, {"date": "2026-07-01", "close": 88.72, "volume": 269188.0}, {"date": "2026-07-02", "close": 84.06, "volume": 260258.0}, {"date": "2026-07-06", "close": 85.31, "volume": 194701.0}, {"date": "2026-07-07", "close": 79.82, "volume": 392012.0}, {"date": "2026-07-08", "close": 78.07, "volume": 249888.0}, {"date": "2026-07-09", "close": 79.4, "volume": 153756.0}, {"date": "2026-07-10", "close": 79.5, "volume": 201879.0}, {"date": "2026-07-13", "close": 78.6, "volume": 128274.0}, {"date": "2026-07-14", "close": 80.03, "volume": 188107.0}, {"date": "2026-07-15", "close": 79.19, "volume": 159314.0}, {"date": "2026-07-16", "close": 80.76, "volume": 154817.0}, {"date": "2026-07-17", "close": 79.74, "volume": 212912.0}, {"date": "2026-07-20", "close": 79.19, "volume": 125459.0}, {"date": "2026-07-21", "close": 80.3, "volume": 124842.0}, {"date": "2026-07-22", "close": 80.09, "volume": 229190.0}, {"date": "2026-07-23", "close": 79.62, "volume": 206088.0}, {"date": "2026-07-24", "close": 81.73, "volume": 351288.0}], "refreshing": true}