{"ticker": "HVT", "overview": {"cik": "216085", "ticker": "HVT", "name": "HAVERTY FURNITURE COMPANIES INC", "industry": "Retail-Furniture Stores", "country": "United States", "sic": "5712", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006100", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052652", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052124", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-23", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-029421", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046937", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039177", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035113", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000032", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001628280-26-033550", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030128", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-046123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001447", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 591106.56, "net": -591106.56, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "HVT", "has_prices": true, "as_of": "2026-07-24", "last": 24.91, "prev_close": 24.71, "change": 0.1999999999999993, "change_pct": 0.008093889113719112, "session_volume": 80208.0, "vwap_5": 25.12347860711589, "vwap_20": 25.425151343626567, "vwap_60": 23.605000719742097, "vwap_250": 22.979573424020213, "high_52w": 27.31, "low_52w": 20.25, "avg_volume_20": 103527.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000216085-26-000057", "src": "INSIDERS", "ticker": "HVT", "cik": "216085", "company": "HAVERTY FURNITURE COMPANIES INC", "company_raw": "HAVERTY FURNITURE COMPANIES INC", "who": "Clarence H. Smith", "who_key": "SMITH CLARENCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 591106.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director sells $591K of HVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1209399/000021608526000057/0000216085-26-000057-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111818}, {"id": "13DG-0001140361-26-029421", "src": "13DG", "ticker": "HVT", "cik": "216085", "company": "HAVERTY FURNITURE COMPANIES INC", "company_raw": "HAVERTY FURNITURE COMPANIES INC", "who": "Burton Partnership L P", "who_key": "BURTON PARTNERSHIP L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "BURTON PARTNERSHIP L P takes a 4.4% passive stake in HVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1019273/0001140361-26-029421-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-17", "mins": 199658}, {"id": "13DG-0001104659-26-046123", "src": "13DG", "ticker": "HVT", "cik": "216085", "company": "HAVERTY FURNITURE COMPANIES INC", "company_raw": "HAVERTY FURNITURE COMPANIES INC", "who": "Haverty Furniture Companies Inc", "who_key": "HAVERTY FURNITURE COMPANIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "HAVERTY FURNITURE COMPANIES INC adjusts its stake in HVT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/216085/0001104659-26-046123-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281738}, {"id": "13DG-0000102909-26-001447", "src": "13DG", "ticker": "HVT", "cik": "216085", "company": "HAVERTY FURNITURE COMPANIES INC", "company_raw": "HAVERTY FURNITURE COMPANIES INC", "who": "Haverty Furniture Companies Inc", "who_key": "HAVERTY FURNITURE COMPANIES INC", "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": "Retail-Furniture Stores", "country": "United States", "headline": "HAVERTY FURNITURE COMPANIES INC adjusts its stake in HVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/216085/0000102909-26-001447-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-029421", "src": "13DG", "ticker": "HVT", "cik": "216085", "company": "HAVERTY FURNITURE COMPANIES INC", "company_raw": "HAVERTY FURNITURE COMPANIES INC", "who": "Burton Partnership L P", "who_key": "BURTON PARTNERSHIP L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "BURTON PARTNERSHIP L P takes a 4.4% passive stake in HVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1019273/0001140361-26-029421-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-17", "mins": 199658}, {"id": "13DG-0001104659-26-046123", "src": "13DG", "ticker": "HVT", "cik": "216085", "company": "HAVERTY FURNITURE COMPANIES INC", "company_raw": "HAVERTY FURNITURE COMPANIES INC", "who": "Haverty Furniture Companies Inc", "who_key": "HAVERTY FURNITURE COMPANIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "HAVERTY FURNITURE COMPANIES INC adjusts its stake in HVT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/216085/0001104659-26-046123-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281738}, {"id": "13DG-0000102909-26-001447", "src": "13DG", "ticker": "HVT", "cik": "216085", "company": "HAVERTY FURNITURE COMPANIES INC", "company_raw": "HAVERTY FURNITURE COMPANIES INC", "who": "Haverty Furniture Companies Inc", "who_key": "HAVERTY FURNITURE COMPANIES INC", "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": "Retail-Furniture Stores", "country": "United States", "headline": "HAVERTY FURNITURE COMPANIES INC adjusts its stake in HVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/216085/0000102909-26-001447-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "Haverty Furniture Companies, Inc. Common Stock", "new_value": "HAVERTY FURNITURE COMPANIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000216085", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000216085", "applied": 1, "detected_at": "2026-10-25T02:45:28.310495"}]}, "key_people": [{"who": "Clarence H. Smith", "who_key": "SMITH CLARENCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 591106.56, "net": -591106.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 591106.56, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1209399/000021608526000057/0000216085-26-000057-index.htm"}], "latest": {"action": "SELL", "amount": 591106.56, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1209399/000021608526000057/0000216085-26-000057-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -591106.56}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006100", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052652", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052124", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-23", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-029421", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046937", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039177", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035113", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000216085-26-000032", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001628280-26-033550", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030128", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-046123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001447", "price_sensitive": false}], "performance": {"ticker": "HVT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 38.24, "volume": 191299.0}, {"date": "2021-07-28", "close": 36.41, "volume": 402504.0}, {"date": "2021-07-29", "close": 37.14, "volume": 231921.0}, {"date": "2021-07-30", "close": 35.99, "volume": 415376.0}, {"date": "2021-08-02", "close": 36.5, "volume": 334700.0}, {"date": "2021-08-03", "close": 36.62, "volume": 368237.0}, {"date": "2021-08-04", "close": 35.91, "volume": 225880.0}, {"date": "2021-08-05", "close": 36.8, "volume": 271044.0}, {"date": "2021-08-06", "close": 36.5, "volume": 167557.0}, {"date": "2021-08-09", "close": 37.51, "volume": 270042.0}, {"date": "2021-08-10", "close": 38.79, "volume": 205947.0}, {"date": "2021-08-11", "close": 38.26, "volume": 328408.0}, {"date": "2021-08-12", "close": 38.63, "volume": 150753.0}, {"date": "2021-08-13", "close": 37.61, "volume": 171515.0}, {"date": "2021-08-16", "close": 37.67, "volume": 164731.0}, {"date": "2021-08-17", "close": 35.43, "volume": 269204.0}, {"date": "2021-08-18", "close": 35.49, "volume": 205901.0}, {"date": "2021-08-19", "close": 35.9, "volume": 232562.0}, {"date": "2021-08-20", "close": 35.22, "volume": 189112.0}, {"date": "2021-08-23", "close": 35.41, "volume": 165437.0}, {"date": "2021-08-24", "close": 35.83, "volume": 108204.0}, {"date": "2021-08-25", "close": 36.21, "volume": 142877.0}, {"date": "2021-08-26", "close": 36.07, "volume": 205533.0}, {"date": "2021-08-27", "close": 36.92, "volume": 191271.0}, {"date": "2021-08-30", "close": 35.99, "volume": 231484.0}, {"date": "2021-08-31", "close": 35.63, "volume": 324010.0}, {"date": "2021-09-01", "close": 36.3, "volume": 170946.0}, {"date": "2021-09-02", "close": 36.12, "volume": 177456.0}, {"date": "2021-09-03", "close": 36.1, "volume": 115908.0}, {"date": "2021-09-07", "close": 36.1, "volume": 196571.0}, {"date": "2021-09-08", "close": 35.9, "volume": 168862.0}, {"date": "2021-09-09", "close": 35.87, "volume": 161185.0}, {"date": "2021-09-10", "close": 35.13, "volume": 188514.0}, {"date": "2021-09-13", "close": 33.83, "volume": 295092.0}, {"date": "2021-09-14", "close": 33.76, "volume": 278999.0}, {"date": "2021-09-15", "close": 34.22, "volume": 165643.0}, {"date": "2021-09-16", "close": 33.82, "volume": 178757.0}, {"date": "2021-09-17", "close": 34.31, "volume": 693855.0}, {"date": "2021-09-20", "close": 34.63, "volume": 148594.0}, {"date": "2021-09-21", "close": 33.86, "volume": 190158.0}, {"date": "2021-09-22", "close": 34.55, "volume": 212473.0}, {"date": "2021-09-23", "close": 35.9, "volume": 234316.0}, {"date": "2021-09-24", "close": 35.83, "volume": 131751.0}, {"date": "2021-09-27", "close": 36.25, "volume": 167982.0}, {"date": "2021-09-28", "close": 36.12, "volume": 216459.0}, {"date": "2021-09-29", "close": 36.0, "volume": 98197.0}, {"date": "2021-09-30", "close": 33.71, "volume": 179242.0}, {"date": "2021-10-01", "close": 33.26, "volume": 270952.0}, {"date": "2021-10-04", "close": 33.69, "volume": 182652.0}, {"date": "2021-10-05", "close": 34.07, "volume": 129724.0}, {"date": "2021-10-06", "close": 34.03, "volume": 117723.0}, {"date": "2021-10-07", "close": 34.84, "volume": 117458.0}, {"date": "2021-10-08", "close": 34.71, "volume": 112419.0}, {"date": "2021-10-11", "close": 34.03, "volume": 101064.0}, {"date": "2021-10-12", "close": 33.77, "volume": 180340.0}, {"date": "2021-10-13", "close": 32.31, "volume": 296453.0}, {"date": "2021-10-14", "close": 33.23, "volume": 200065.0}, {"date": "2021-10-15", "close": 32.9, "volume": 157117.0}, {"date": "2021-10-18", "close": 33.23, "volume": 197398.0}, {"date": "2021-10-19", "close": 33.97, "volume": 233010.0}, {"date": "2021-10-20", "close": 33.65, "volume": 68426.0}, {"date": "2021-10-21", "close": 33.7, "volume": 105152.0}, {"date": "2021-10-22", "close": 33.4, "volume": 112852.0}, {"date": "2021-10-25", "close": 33.89, "volume": 132621.0}, {"date": "2021-10-26", "close": 32.68, "volume": 110726.0}, {"date": "2021-10-27", "close": 31.76, "volume": 126819.0}, {"date": "2021-10-28", "close": 32.23, "volume": 192527.0}, {"date": "2021-10-29", "close": 28.7, "volume": 688071.0}, {"date": "2021-11-01", "close": 30.47, "volume": 345287.0}, {"date": "2021-11-02", "close": 30.35, "volume": 257759.0}, {"date": "2021-11-03", "close": 31.54, "volume": 231450.0}, {"date": "2021-11-04", "close": 31.15, "volume": 281105.0}, {"date": "2021-11-05", "close": 32.32, "volume": 208060.0}, {"date": "2021-11-08", "close": 34.8, "volume": 379941.0}, {"date": "2021-11-09", "close": 35.22, "volume": 280974.0}, {"date": "2021-11-10", "close": 34.99, "volume": 367558.0}, {"date": "2021-11-11", "close": 35.71, "volume": 190339.0}, {"date": "2021-11-12", "close": 34.13, "volume": 264775.0}, {"date": "2021-11-15", "close": 33.98, "volume": 449641.0}, {"date": "2021-11-16", "close": 33.92, "volume": 241818.0}, {"date": "2021-11-17", "close": 33.38, "volume": 276322.0}, {"date": "2021-11-18", "close": 33.94, "volume": 315658.0}, {"date": "2021-11-19", "close": 31.38, "volume": 277125.0}, {"date": "2021-11-22", "close": 32.29, "volume": 215080.0}, {"date": "2021-11-23", "close": 32.19, "volume": 220388.0}, {"date": "2021-11-24", "close": 32.21, "volume": 214156.0}, {"date": "2021-11-26", "close": 31.23, "volume": 162621.0}, {"date": "2021-11-29", "close": 30.6, "volume": 205699.0}, {"date": "2021-11-30", "close": 29.91, "volume": 337169.0}, {"date": "2021-12-01", "close": 29.44, "volume": 243785.0}, {"date": "2021-12-02", "close": 30.5, "volume": 223543.0}, {"date": "2021-12-03", "close": 30.02, "volume": 292052.0}, {"date": "2021-12-06", "close": 30.43, "volume": 270474.0}, {"date": "2021-12-07", "close": 30.45, "volume": 231782.0}, {"date": "2021-12-08", "close": 31.34, "volume": 199616.0}, {"date": "2021-12-09", "close": 31.12, "volume": 199524.0}, {"date": "2021-12-10", "close": 31.37, "volume": 167684.0}, {"date": "2021-12-13", "close": 31.3, "volume": 241814.0}, {"date": "2021-12-14", "close": 31.19, "volume": 334914.0}, {"date": "2021-12-15", "close": 32.17, "volume": 262165.0}, {"date": "2021-12-16", "close": 32.1, "volume": 384984.0}, {"date": "2021-12-17", "close": 32.1, "volume": 763715.0}, {"date": "2021-12-20", "close": 29.87, "volume": 259073.0}, {"date": "2021-12-21", "close": 30.72, "volume": 195467.0}, {"date": "2021-12-22", "close": 30.84, "volume": 159922.0}, {"date": "2021-12-23", "close": 30.51, "volume": 121520.0}, {"date": "2021-12-27", "close": 30.65, "volume": 226619.0}, {"date": "2021-12-28", "close": 31.13, "volume": 186156.0}, {"date": "2021-12-29", "close": 31.1, "volume": 200992.0}, {"date": "2021-12-30", "close": 30.94, "volume": 168925.0}, {"date": "2021-12-31", "close": 30.57, "volume": 147980.0}, {"date": "2022-01-03", "close": 30.65, "volume": 257055.0}, {"date": "2022-01-04", "close": 30.97, "volume": 326138.0}, {"date": "2022-01-05", "close": 30.24, "volume": 186762.0}, {"date": "2022-01-06", "close": 30.37, "volume": 219644.0}, {"date": "2022-01-07", "close": 30.24, "volume": 207933.0}, {"date": "2022-01-10", "close": 30.3, "volume": 199732.0}, {"date": "2022-01-11", "close": 30.5, "volume": 162587.0}, {"date": "2022-01-12", "close": 30.11, "volume": 180577.0}, {"date": "2022-01-13", "close": 30.61, "volume": 110693.0}, {"date": "2022-01-14", "close": 30.31, "volume": 109372.0}, {"date": "2022-01-18", "close": 29.99, "volume": 197202.0}, {"date": "2022-01-19", "close": 29.65, "volume": 200879.0}, {"date": "2022-01-20", "close": 28.49, "volume": 201456.0}, {"date": "2022-01-21", "close": 28.14, "volume": 174491.0}, {"date": "2022-01-24", "close": 29.77, "volume": 228129.0}, {"date": "2022-01-25", "close": 29.54, "volume": 219910.0}, {"date": "2022-01-26", "close": 28.86, "volume": 262537.0}, {"date": "2022-01-27", "close": 28.33, "volume": 156506.0}, {"date": "2022-01-28", "close": 28.76, "volume": 151314.0}, {"date": "2022-01-31", "close": 29.52, "volume": 394647.0}, {"date": "2022-02-01", "close": 29.88, "volume": 176986.0}, {"date": "2022-02-02", "close": 29.28, "volume": 218554.0}, {"date": "2022-02-03", "close": 29.22, "volume": 198248.0}, {"date": "2022-02-04", "close": 28.49, "volume": 181474.0}, {"date": "2022-02-07", "close": 28.45, "volume": 79207.0}, {"date": "2022-02-08", "close": 29.5, "volume": 132585.0}, {"date": "2022-02-09", "close": 29.57, "volume": 210530.0}, {"date": "2022-02-10", "close": 29.04, "volume": 219207.0}, {"date": "2022-02-11", "close": 29.08, "volume": 194893.0}, {"date": "2022-02-14", "close": 28.78, "volume": 240654.0}, {"date": "2022-02-15", "close": 29.37, "volume": 149816.0}, {"date": "2022-02-16", "close": 28.02, "volume": 369491.0}, {"date": "2022-02-17", "close": 27.0, "volume": 278785.0}, {"date": "2022-02-18", "close": 27.58, "volume": 395151.0}, {"date": "2022-02-22", "close": 26.78, "volume": 376547.0}, {"date": "2022-02-23", "close": 27.11, "volume": 397710.0}, {"date": "2022-02-24", "close": 27.42, "volume": 368600.0}, {"date": "2022-02-25", "close": 27.76, "volume": 184798.0}, {"date": "2022-02-28", "close": 28.41, "volume": 358032.0}, {"date": "2022-03-01", "close": 28.6, "volume": 248211.0}, {"date": "2022-03-02", "close": 29.4, "volume": 215504.0}, {"date": "2022-03-03", "close": 30.19, "volume": 154666.0}, {"date": "2022-03-04", "close": 29.61, "volume": 180927.0}, {"date": "2022-03-07", "close": 27.47, "volume": 170583.0}, {"date": "2022-03-08", "close": 28.21, "volume": 225902.0}, {"date": "2022-03-09", "close": 28.68, "volume": 192033.0}, {"date": "2022-03-10", "close": 28.5, "volume": 233374.0}, {"date": "2022-03-11", "close": 28.35, "volume": 170234.0}, {"date": "2022-03-14", "close": 29.58, "volume": 239983.0}, {"date": "2022-03-15", "close": 29.25, "volume": 228471.0}, {"date": "2022-03-16", "close": 30.08, "volume": 167391.0}, {"date": "2022-03-17", "close": 30.44, "volume": 237802.0}, {"date": "2022-03-18", "close": 29.46, "volume": 712196.0}, {"date": "2022-03-21", "close": 29.12, "volume": 175384.0}, {"date": "2022-03-22", "close": 29.19, "volume": 197248.0}, {"date": "2022-03-23", "close": 28.02, "volume": 136908.0}, {"date": "2022-03-24", "close": 28.39, "volume": 185090.0}, {"date": "2022-03-25", "close": 28.57, "volume": 163514.0}, {"date": "2022-03-28", "close": 28.63, "volume": 208336.0}, {"date": "2022-03-29", "close": 29.06, "volume": 198118.0}, {"date": "2022-03-30", "close": 27.82, "volume": 130788.0}, {"date": "2022-03-31", "close": 27.42, "volume": 231117.0}, {"date": "2022-04-01", "close": 27.33, "volume": 179480.0}, {"date": "2022-04-04", "close": 27.39, "volume": 160863.0}, {"date": "2022-04-05", "close": 26.73, "volume": 168527.0}, {"date": "2022-04-06", "close": 26.26, "volume": 137686.0}, {"date": "2022-04-07", "close": 26.17, "volume": 151287.0}, {"date": "2022-04-08", "close": 26.67, "volume": 127956.0}, {"date": "2022-04-11", "close": 26.7, "volume": 120299.0}, {"date": "2022-04-12", "close": 27.36, "volume": 175475.0}, {"date": "2022-04-13", "close": 27.57, "volume": 158415.0}, {"date": "2022-04-14", "close": 26.99, "volume": 121125.0}, {"date": "2022-04-18", "close": 26.64, "volume": 150166.0}, {"date": "2022-04-19", "close": 27.07, "volume": 186227.0}, {"date": "2022-04-20", "close": 27.24, "volume": 97427.0}, {"date": "2022-04-21", "close": 27.04, "volume": 148333.0}, {"date": "2022-04-22", "close": 26.07, "volume": 141065.0}, {"date": "2022-04-25", "close": 25.94, "volume": 147185.0}, {"date": "2022-04-26", "close": 25.27, "volume": 215679.0}, {"date": "2022-04-27", "close": 24.94, "volume": 158551.0}, {"date": "2022-04-28", "close": 25.75, "volume": 153324.0}, {"date": "2022-04-29", "close": 24.83, "volume": 198887.0}, {"date": "2022-05-02", "close": 25.75, "volume": 259132.0}, {"date": "2022-05-03", "close": 26.99, "volume": 284678.0}, {"date": "2022-05-04", "close": 27.78, "volume": 177356.0}, {"date": "2022-05-05", "close": 27.0, "volume": 238015.0}, {"date": "2022-05-06", "close": 27.2, "volume": 200355.0}, {"date": "2022-05-09", "close": 27.86, "volume": 172008.0}, {"date": "2022-05-10", "close": 27.56, "volume": 240520.0}, {"date": "2022-05-11", "close": 27.07, "volume": 178943.0}, {"date": "2022-05-12", "close": 27.74, "volume": 136401.0}, {"date": "2022-05-13", "close": 28.51, "volume": 235586.0}, {"date": "2022-05-16", "close": 28.16, "volume": 256969.0}, {"date": "2022-05-17", "close": 28.68, "volume": 247479.0}, {"date": "2022-05-18", "close": 28.04, "volume": 363157.0}, {"date": "2022-05-19", "close": 27.07, "volume": 302451.0}, {"date": "2022-05-20", "close": 26.76, "volume": 240250.0}, {"date": "2022-05-23", "close": 26.17, "volume": 325472.0}, {"date": "2022-05-24", "close": 26.03, "volume": 295026.0}, {"date": "2022-05-25", "close": 27.53, "volume": 208601.0}, {"date": "2022-05-26", "close": 28.72, "volume": 191953.0}, {"date": "2022-05-27", "close": 28.61, "volume": 125753.0}, {"date": "2022-05-31", "close": 28.26, "volume": 240756.0}, {"date": "2022-06-01", "close": 27.55, "volume": 176500.0}, {"date": "2022-06-02", "close": 27.86, "volume": 129619.0}, {"date": "2022-06-03", "close": 27.73, "volume": 146480.0}, {"date": "2022-06-06", "close": 28.17, "volume": 208950.0}, {"date": "2022-06-07", "close": 28.11, "volume": 221194.0}, {"date": "2022-06-08", "close": 27.58, "volume": 207366.0}, {"date": "2022-06-09", "close": 27.73, "volume": 217760.0}, {"date": "2022-06-10", "close": 27.14, "volume": 154840.0}, {"date": "2022-06-13", "close": 26.52, "volume": 294420.0}, {"date": "2022-06-14", "close": 25.89, "volume": 194680.0}, {"date": "2022-06-15", "close": 26.7, "volume": 218789.0}, {"date": "2022-06-16", "close": 25.06, "volume": 183800.0}, {"date": "2022-06-17", "close": 25.23, "volume": 515500.0}, {"date": "2022-06-21", "close": 23.8, "volume": 181208.0}, {"date": "2022-06-22", "close": 23.96, "volume": 210414.0}, {"date": "2022-06-23", "close": 24.95, "volume": 287758.0}, {"date": "2022-06-24", "close": 25.61, "volume": 307564.0}, {"date": "2022-06-27", "close": 25.24, "volume": 135357.0}, {"date": "2022-06-28", "close": 24.36, "volume": 162602.0}, {"date": "2022-06-29", "close": 23.67, "volume": 162960.0}, {"date": "2022-06-30", "close": 23.18, "volume": 209229.0}, {"date": "2022-07-01", "close": 23.68, "volume": 230803.0}, {"date": "2022-07-05", "close": 24.18, "volume": 198389.0}, {"date": "2022-07-06", "close": 23.56, "volume": 119180.0}, {"date": "2022-07-07", "close": 24.41, "volume": 109518.0}, {"date": "2022-07-08", "close": 24.85, "volume": 106872.0}, {"date": "2022-07-11", "close": 24.47, "volume": 127226.0}, {"date": "2022-07-12", "close": 24.98, "volume": 146552.0}, {"date": "2022-07-13", "close": 24.61, "volume": 61635.0}, {"date": "2022-07-14", "close": 24.32, "volume": 87858.0}, {"date": "2022-07-15", "close": 24.91, "volume": 137658.0}, {"date": "2022-07-18", "close": 25.32, "volume": 75102.0}, {"date": "2022-07-19", "close": 25.78, "volume": 98649.0}, {"date": "2022-07-20", "close": 25.97, "volume": 111263.0}, {"date": "2022-07-21", "close": 25.95, "volume": 78160.0}, {"date": "2022-07-22", "close": 25.7, "volume": 85862.0}, {"date": "2022-07-25", "close": 26.01, "volume": 211974.0}, {"date": "2022-07-26", "close": 25.48, "volume": 168367.0}, {"date": "2022-07-27", "close": 26.3, "volume": 168764.0}, {"date": "2022-07-28", "close": 26.79, "volume": 259577.0}, {"date": "2022-07-29", "close": 27.33, "volume": 163750.0}, {"date": "2022-08-01", "close": 27.49, "volume": 174113.0}, {"date": "2022-08-02", "close": 27.42, "volume": 238732.0}, {"date": "2022-08-03", "close": 28.78, "volume": 259037.0}, {"date": "2022-08-04", "close": 28.59, "volume": 150714.0}, {"date": "2022-08-05", "close": 28.93, "volume": 197905.0}, {"date": "2022-08-08", "close": 30.38, "volume": 240398.0}, {"date": "2022-08-09", "close": 29.38, "volume": 178282.0}, {"date": "2022-08-10", "close": 29.42, "volume": 175368.0}, {"date": "2022-08-11", "close": 29.84, "volume": 233749.0}, {"date": "2022-08-12", "close": 30.41, "volume": 123190.0}, {"date": "2022-08-15", "close": 30.66, "volume": 119864.0}, {"date": "2022-08-16", "close": 32.08, "volume": 294362.0}, {"date": "2022-08-17", "close": 31.63, "volume": 116407.0}, {"date": "2022-08-18", "close": 31.11, "volume": 144719.0}, {"date": "2022-08-19", "close": 30.52, "volume": 137339.0}, {"date": "2022-08-22", "close": 29.18, "volume": 136636.0}, {"date": "2022-08-23", "close": 29.37, "volume": 201091.0}, {"date": "2022-08-24", "close": 29.75, "volume": 239500.0}, {"date": "2022-08-25", "close": 30.09, "volume": 109064.0}, {"date": "2022-08-26", "close": 29.05, "volume": 105383.0}, {"date": "2022-08-29", "close": 28.4, "volume": 153877.0}, {"date": "2022-08-30", "close": 28.13, "volume": 101633.0}, {"date": "2022-08-31", "close": 26.82, "volume": 148079.0}, {"date": "2022-09-01", "close": 26.46, "volume": 173705.0}, {"date": "2022-09-02", "close": 26.26, "volume": 196290.0}, {"date": "2022-09-06", "close": 25.64, "volume": 237046.0}, {"date": "2022-09-07", "close": 26.25, "volume": 197694.0}, {"date": "2022-09-08", "close": 26.33, "volume": 127414.0}, {"date": "2022-09-09", "close": 27.16, "volume": 231026.0}, {"date": "2022-09-12", "close": 27.9, "volume": 175789.0}, {"date": "2022-09-13", "close": 26.6, "volume": 203600.0}, {"date": "2022-09-14", "close": 26.23, "volume": 155436.0}, {"date": "2022-09-15", "close": 26.36, "volume": 189306.0}, {"date": "2022-09-16", "close": 26.74, "volume": 804480.0}, {"date": "2022-09-19", "close": 27.36, "volume": 312310.0}, {"date": "2022-09-20", "close": 27.38, "volume": 187784.0}, {"date": "2022-09-21", "close": 26.69, "volume": 122060.0}, {"date": "2022-09-22", "close": 26.0, "volume": 124621.0}, {"date": "2022-09-23", "close": 25.76, "volume": 145188.0}, {"date": "2022-09-26", "close": 25.22, "volume": 112163.0}, {"date": "2022-09-27", "close": 25.11, "volume": 117200.0}, {"date": "2022-09-28", "close": 26.11, "volume": 219634.0}, {"date": "2022-09-29", "close": 25.34, "volume": 118255.0}, {"date": "2022-09-30", "close": 24.9, "volume": 135845.0}, {"date": "2022-10-03", "close": 24.99, "volume": 140093.0}, {"date": "2022-10-04", "close": 25.83, "volume": 121414.0}, {"date": "2022-10-05", "close": 25.46, "volume": 106358.0}, {"date": "2022-10-06", "close": 25.59, "volume": 78174.0}, {"date": "2022-10-07", "close": 25.07, "volume": 86775.0}, {"date": "2022-10-10", "close": 25.25, "volume": 79063.0}, {"date": "2022-10-11", "close": 25.54, "volume": 133990.0}, {"date": "2022-10-12", "close": 25.69, "volume": 123818.0}, {"date": "2022-10-13", "close": 26.66, "volume": 146290.0}, {"date": "2022-10-14", "close": 26.01, "volume": 116851.0}, {"date": "2022-10-17", "close": 26.54, "volume": 101679.0}, {"date": "2022-10-18", "close": 26.18, "volume": 114907.0}, {"date": "2022-10-19", "close": 25.56, "volume": 119332.0}, {"date": "2022-10-20", "close": 25.21, "volume": 139563.0}, {"date": "2022-10-21", "close": 25.65, "volume": 98642.0}, {"date": "2022-10-24", "close": 25.84, "volume": 115223.0}, {"date": "2022-10-25", "close": 26.72, "volume": 169224.0}, {"date": "2022-10-26", "close": 26.51, "volume": 112090.0}, {"date": "2022-10-27", "close": 26.23, "volume": 188929.0}, {"date": "2022-10-28", "close": 27.37, "volume": 191707.0}, {"date": "2022-10-31", "close": 26.58, "volume": 206373.0}, {"date": "2022-11-01", "close": 26.9, "volume": 231805.0}, {"date": "2022-11-02", "close": 27.66, "volume": 337688.0}, {"date": "2022-11-03", "close": 29.9, "volume": 300200.0}, {"date": "2022-11-04", "close": 30.97, "volume": 168704.0}, {"date": "2022-11-07", "close": 31.81, "volume": 122721.0}, {"date": "2022-11-08", "close": 30.89, "volume": 207551.0}, {"date": "2022-11-09", "close": 30.38, "volume": 118010.0}, {"date": "2022-11-10", "close": 31.83, "volume": 106341.0}, {"date": "2022-11-11", "close": 32.41, "volume": 124842.0}, {"date": "2022-11-14", "close": 31.93, "volume": 137803.0}, {"date": "2022-11-15", "close": 32.96, "volume": 121621.0}, {"date": "2022-11-16", "close": 31.84, "volume": 174087.0}, {"date": "2022-11-17", "close": 32.02, "volume": 79635.0}, {"date": "2022-11-18", "close": 32.25, "volume": 94212.0}, {"date": "2022-11-21", "close": 31.88, "volume": 168588.0}, {"date": "2022-11-22", "close": 32.34, "volume": 116437.0}, {"date": "2022-11-23", "close": 31.45, "volume": 124005.0}, {"date": "2022-11-25", "close": 30.31, "volume": 93020.0}, {"date": "2022-11-28", "close": 30.34, "volume": 101606.0}, {"date": "2022-11-29", "close": 30.7, "volume": 100818.0}, {"date": "2022-11-30", "close": 31.53, "volume": 133809.0}, {"date": "2022-12-01", "close": 31.49, "volume": 128417.0}, {"date": "2022-12-02", "close": 31.76, "volume": 90066.0}, {"date": "2022-12-05", "close": 30.91, "volume": 128400.0}, {"date": "2022-12-06", "close": 31.62, "volume": 217591.0}, {"date": "2022-12-07", "close": 31.24, "volume": 142946.0}, {"date": "2022-12-08", "close": 31.36, "volume": 100618.0}, {"date": "2022-12-09", "close": 31.05, "volume": 156822.0}, {"date": "2022-12-12", "close": 30.8, "volume": 154402.0}, {"date": "2022-12-13", "close": 31.0, "volume": 177861.0}, {"date": "2022-12-14", "close": 30.94, "volume": 122141.0}, {"date": "2022-12-15", "close": 30.84, "volume": 244120.0}, {"date": "2022-12-16", "close": 30.68, "volume": 640390.0}, {"date": "2022-12-19", "close": 29.75, "volume": 126717.0}, {"date": "2022-12-20", "close": 29.76, "volume": 102115.0}, {"date": "2022-12-21", "close": 30.72, "volume": 146824.0}, {"date": "2022-12-22", "close": 30.52, "volume": 111509.0}, {"date": "2022-12-23", "close": 30.73, "volume": 80815.0}, {"date": "2022-12-27", "close": 30.29, "volume": 89907.0}, {"date": "2022-12-28", "close": 29.57, "volume": 91480.0}, {"date": "2022-12-29", "close": 30.18, "volume": 82119.0}, {"date": "2022-12-30", "close": 29.9, "volume": 79437.0}, {"date": "2023-01-03", "close": 30.05, "volume": 117299.0}, {"date": "2023-01-04", "close": 30.69, "volume": 94160.0}, {"date": "2023-01-05", "close": 30.83, "volume": 119162.0}, {"date": "2023-01-06", "close": 32.14, "volume": 105393.0}, {"date": "2023-01-09", "close": 32.68, "volume": 98074.0}, {"date": "2023-01-10", "close": 33.1, "volume": 84241.0}, {"date": "2023-01-11", "close": 34.07, "volume": 179052.0}, {"date": "2023-01-12", "close": 33.94, "volume": 89733.0}, {"date": "2023-01-13", "close": 34.05, "volume": 94630.0}, {"date": "2023-01-17", "close": 33.76, "volume": 91666.0}, {"date": "2023-01-18", "close": 33.88, "volume": 85989.0}, {"date": "2023-01-19", "close": 33.26, "volume": 117242.0}, {"date": "2023-01-20", "close": 33.5, "volume": 116497.0}, {"date": "2023-01-23", "close": 33.29, "volume": 104621.0}, {"date": "2023-01-24", "close": 33.37, "volume": 56931.0}, {"date": "2023-01-25", "close": 33.27, "volume": 52529.0}, {"date": "2023-01-26", "close": 33.15, "volume": 60923.0}, {"date": "2023-01-27", "close": 33.36, "volume": 53806.0}, {"date": "2023-01-30", "close": 33.75, "volume": 83652.0}, {"date": "2023-01-31", "close": 34.92, "volume": 197438.0}, {"date": "2023-02-01", "close": 35.01, "volume": 172199.0}, {"date": "2023-02-02", "close": 36.4, "volume": 126822.0}, {"date": "2023-02-03", "close": 36.8, "volume": 100266.0}, {"date": "2023-02-06", "close": 36.38, "volume": 152391.0}, {"date": "2023-02-07", "close": 36.18, "volume": 130103.0}, {"date": "2023-02-08", "close": 35.47, "volume": 81845.0}, {"date": "2023-02-09", "close": 35.47, "volume": 107912.0}, {"date": "2023-02-10", "close": 35.0, "volume": 76632.0}, {"date": "2023-02-13", "close": 35.84, "volume": 62613.0}, {"date": "2023-02-14", "close": 35.41, "volume": 89093.0}, {"date": "2023-02-15", "close": 36.15, "volume": 107610.0}, {"date": "2023-02-16", "close": 36.14, "volume": 82623.0}, {"date": "2023-02-17", "close": 36.49, "volume": 94171.0}, {"date": "2023-02-21", "close": 35.04, "volume": 155534.0}, {"date": "2023-02-22", "close": 37.11, "volume": 242577.0}, {"date": "2023-02-23", "close": 37.51, "volume": 122567.0}, {"date": "2023-02-24", "close": 37.87, "volume": 135150.0}, {"date": "2023-02-27", "close": 37.53, "volume": 237473.0}, {"date": "2023-02-28", "close": 37.74, "volume": 138248.0}, {"date": "2023-03-01", "close": 37.39, "volume": 90738.0}, {"date": "2023-03-02", "close": 37.03, "volume": 111403.0}, {"date": "2023-03-03", "close": 35.96, "volume": 139398.0}, {"date": "2023-03-06", "close": 34.5, "volume": 315390.0}, {"date": "2023-03-07", "close": 34.25, "volume": 152597.0}, {"date": "2023-03-08", "close": 33.73, "volume": 149088.0}, {"date": "2023-03-09", "close": 32.54, "volume": 249080.0}, {"date": "2023-03-10", "close": 32.17, "volume": 247655.0}, {"date": "2023-03-13", "close": 31.38, "volume": 234031.0}, {"date": "2023-03-14", "close": 32.41, "volume": 272944.0}, {"date": "2023-03-15", "close": 31.9, "volume": 155596.0}, {"date": "2023-03-16", "close": 32.1, "volume": 166430.0}, {"date": "2023-03-17", "close": 31.78, "volume": 856316.0}, {"date": "2023-03-20", "close": 32.34, "volume": 174237.0}, {"date": "2023-03-21", "close": 32.04, "volume": 168104.0}, {"date": "2023-03-22", "close": 31.1, "volume": 122249.0}, {"date": "2023-03-23", "close": 30.85, "volume": 107899.0}, {"date": "2023-03-24", "close": 31.05, "volume": 96966.0}, {"date": "2023-03-27", "close": 31.28, "volume": 100443.0}, {"date": "2023-03-28", "close": 31.3, "volume": 95860.0}, {"date": "2023-03-29", "close": 31.7, "volume": 80674.0}, {"date": "2023-03-30", "close": 31.44, "volume": 55441.0}, {"date": "2023-03-31", "close": 31.91, "volume": 158596.0}, {"date": "2023-04-03", "close": 32.0, "volume": 130041.0}, {"date": "2023-04-04", "close": 31.83, "volume": 141595.0}, {"date": "2023-04-05", "close": 31.63, "volume": 130172.0}, {"date": "2023-04-06", "close": 31.42, "volume": 105587.0}, {"date": "2023-04-10", "close": 32.15, "volume": 150774.0}, {"date": "2023-04-11", "close": 32.21, "volume": 112113.0}, {"date": "2023-04-12", "close": 32.0, "volume": 81434.0}, {"date": "2023-04-13", "close": 32.4, "volume": 135161.0}, {"date": "2023-04-14", "close": 32.07, "volume": 113830.0}, {"date": "2023-04-17", "close": 32.26, "volume": 109324.0}, {"date": "2023-04-18", "close": 32.35, "volume": 102815.0}, {"date": "2023-04-19", "close": 32.41, "volume": 140217.0}, {"date": "2023-04-20", "close": 32.38, "volume": 103336.0}, {"date": "2023-04-21", "close": 30.41, "volume": 270197.0}, {"date": "2023-04-24", "close": 29.7, "volume": 123030.0}, {"date": "2023-04-25", "close": 28.79, "volume": 132582.0}, {"date": "2023-04-26", "close": 28.65, "volume": 127752.0}, {"date": "2023-04-27", "close": 29.16, "volume": 130390.0}, {"date": "2023-04-28", "close": 30.14, "volume": 175072.0}, {"date": "2023-05-01", "close": 30.07, "volume": 178150.0}, {"date": "2023-05-02", "close": 28.6, "volume": 212109.0}, {"date": "2023-05-03", "close": 25.92, "volume": 404144.0}, {"date": "2023-05-04", "close": 25.66, "volume": 290722.0}, {"date": "2023-05-05", "close": 26.23, "volume": 151093.0}, {"date": "2023-05-08", "close": 25.57, "volume": 135442.0}, {"date": "2023-05-09", "close": 25.44, "volume": 105556.0}, {"date": "2023-05-10", "close": 25.41, "volume": 108423.0}, {"date": "2023-05-11", "close": 25.53, "volume": 136326.0}, {"date": "2023-05-12", "close": 25.98, "volume": 70078.0}, {"date": "2023-05-15", "close": 26.15, "volume": 107823.0}, {"date": "2023-05-16", "close": 25.55, "volume": 108565.0}, {"date": "2023-05-17", "close": 26.25, "volume": 109491.0}, {"date": "2023-05-18", "close": 26.32, "volume": 66158.0}, {"date": "2023-05-19", "close": 26.34, "volume": 146897.0}, {"date": "2023-05-22", "close": 26.48, "volume": 193022.0}, {"date": "2023-05-23", "close": 26.45, "volume": 120554.0}, {"date": "2023-05-24", "close": 26.41, "volume": 124533.0}, {"date": "2023-05-25", "close": 25.74, "volume": 187922.0}, {"date": "2023-05-26", "close": 25.81, "volume": 121904.0}, {"date": "2023-05-30", "close": 26.18, "volume": 91932.0}, {"date": "2023-05-31", "close": 26.39, "volume": 201547.0}, {"date": "2023-06-01", "close": 26.22, "volume": 222115.0}, {"date": "2023-06-02", "close": 26.88, "volume": 177049.0}, {"date": "2023-06-05", "close": 26.41, "volume": 119105.0}, {"date": "2023-06-06", "close": 27.85, "volume": 144728.0}, {"date": "2023-06-07", "close": 29.27, "volume": 123657.0}, {"date": "2023-06-08", "close": 28.62, "volume": 148298.0}, {"date": "2023-06-09", "close": 28.55, "volume": 193813.0}, {"date": "2023-06-12", "close": 28.94, "volume": 102470.0}, {"date": "2023-06-13", "close": 29.14, "volume": 162248.0}, {"date": "2023-06-14", "close": 28.77, "volume": 97768.0}, {"date": "2023-06-15", "close": 28.89, "volume": 83758.0}, {"date": "2023-06-16", "close": 28.68, "volume": 234098.0}, {"date": "2023-06-20", "close": 28.61, "volume": 140323.0}, {"date": "2023-06-21", "close": 28.36, "volume": 77830.0}, {"date": "2023-06-22", "close": 28.15, "volume": 101574.0}, {"date": "2023-06-23", "close": 28.43, "volume": 222632.0}, {"date": "2023-06-26", "close": 29.24, "volume": 108552.0}, {"date": "2023-06-27", "close": 30.32, "volume": 145491.0}, {"date": "2023-06-28", "close": 30.44, "volume": 126618.0}, {"date": "2023-06-29", "close": 30.45, "volume": 118500.0}, {"date": "2023-06-30", "close": 30.22, "volume": 82006.0}, {"date": "2023-07-03", "close": 30.07, "volume": 48667.0}, {"date": "2023-07-05", "close": 29.71, "volume": 112853.0}, {"date": "2023-07-06", "close": 29.28, "volume": 74093.0}, {"date": "2023-07-07", "close": 29.48, "volume": 114087.0}, {"date": "2023-07-10", "close": 30.73, "volume": 80711.0}, {"date": "2023-07-11", "close": 32.01, "volume": 107060.0}, {"date": "2023-07-12", "close": 32.01, "volume": 94914.0}, {"date": "2023-07-13", "close": 33.01, "volume": 133404.0}, {"date": "2023-07-14", "close": 33.01, "volume": 67130.0}, {"date": "2023-07-17", "close": 33.12, "volume": 100133.0}, {"date": "2023-07-18", "close": 33.75, "volume": 65046.0}, {"date": "2023-07-19", "close": 34.28, "volume": 84446.0}, {"date": "2023-07-20", "close": 34.28, "volume": 60440.0}, {"date": "2023-07-21", "close": 34.03, "volume": 77653.0}, {"date": "2023-07-24", "close": 34.11, "volume": 51942.0}, {"date": "2023-07-25", "close": 34.2, "volume": 144854.0}, {"date": "2023-07-26", "close": 34.48, "volume": 125276.0}, {"date": "2023-07-27", "close": 34.61, "volume": 67035.0}, {"date": "2023-07-28", "close": 35.12, "volume": 74507.0}, {"date": "2023-07-31", "close": 35.6, "volume": 149113.0}, {"date": "2023-08-01", "close": 33.9, "volume": 234179.0}, {"date": "2023-08-02", "close": 32.78, "volume": 190056.0}, {"date": "2023-08-03", "close": 33.79, "volume": 98125.0}, {"date": "2023-08-04", "close": 33.62, "volume": 109226.0}, {"date": "2023-08-07", "close": 33.79, "volume": 75678.0}, {"date": "2023-08-08", "close": 34.28, "volume": 92418.0}, {"date": "2023-08-09", "close": 33.89, "volume": 59204.0}, {"date": "2023-08-10", "close": 33.52, "volume": 76344.0}, {"date": "2023-08-11", "close": 33.56, "volume": 62033.0}, {"date": "2023-08-14", "close": 33.57, "volume": 117064.0}, {"date": "2023-08-15", "close": 33.36, "volume": 73517.0}, {"date": "2023-08-16", "close": 32.7, "volume": 51097.0}, {"date": "2023-08-17", "close": 32.8, "volume": 53020.0}, {"date": "2023-08-18", "close": 32.91, "volume": 74537.0}, {"date": "2023-08-21", "close": 32.15, "volume": 87119.0}, {"date": "2023-08-22", "close": 31.45, "volume": 86011.0}, {"date": "2023-08-23", "close": 31.45, "volume": 74798.0}, {"date": "2023-08-24", "close": 31.5, "volume": 127439.0}, {"date": "2023-08-25", "close": 31.06, "volume": 52626.0}, {"date": "2023-08-28", "close": 31.21, "volume": 64790.0}, {"date": "2023-08-29", "close": 31.59, "volume": 49251.0}, {"date": "2023-08-30", "close": 31.06, "volume": 97037.0}, {"date": "2023-08-31", "close": 31.3, "volume": 73871.0}, {"date": "2023-09-01", "close": 31.97, "volume": 70961.0}, {"date": "2023-09-05", "close": 30.67, "volume": 96911.0}, {"date": "2023-09-06", "close": 29.35, "volume": 80558.0}, {"date": "2023-09-07", "close": 29.55, "volume": 135357.0}, {"date": "2023-09-08", "close": 29.96, "volume": 110608.0}, {"date": "2023-09-11", "close": 30.45, "volume": 104224.0}, {"date": "2023-09-12", "close": 30.83, "volume": 100730.0}, {"date": "2023-09-13", "close": 30.97, "volume": 84334.0}, {"date": "2023-09-14", "close": 31.21, "volume": 55840.0}, {"date": "2023-09-15", "close": 30.89, "volume": 268812.0}, {"date": "2023-09-18", "close": 30.37, "volume": 82901.0}, {"date": "2023-09-19", "close": 30.93, "volume": 69987.0}, {"date": "2023-09-20", "close": 30.79, "volume": 43882.0}, {"date": "2023-09-21", "close": 29.63, "volume": 70889.0}, {"date": "2023-09-22", "close": 28.89, "volume": 60826.0}, {"date": "2023-09-25", "close": 28.82, "volume": 56187.0}, {"date": "2023-09-26", "close": 28.14, "volume": 101071.0}, {"date": "2023-09-27", "close": 28.39, "volume": 63560.0}, {"date": "2023-09-28", "close": 28.74, "volume": 81326.0}, {"date": "2023-09-29", "close": 28.78, "volume": 67732.0}, {"date": "2023-10-02", "close": 29.1, "volume": 94749.0}, {"date": "2023-10-03", "close": 28.33, "volume": 52354.0}, {"date": "2023-10-04", "close": 27.88, "volume": 64566.0}, {"date": "2023-10-05", "close": 27.59, "volume": 80823.0}, {"date": "2023-10-06", "close": 27.81, "volume": 40122.0}, {"date": "2023-10-09", "close": 28.34, "volume": 58215.0}, {"date": "2023-10-10", "close": 28.51, "volume": 53668.0}, {"date": "2023-10-11", "close": 28.39, "volume": 43656.0}, {"date": "2023-10-12", "close": 27.77, "volume": 64939.0}, {"date": "2023-10-13", "close": 27.52, "volume": 63804.0}, {"date": "2023-10-16", "close": 27.59, "volume": 73910.0}, {"date": "2023-10-17", "close": 27.97, "volume": 99317.0}, {"date": "2023-10-18", "close": 28.03, "volume": 50988.0}, {"date": "2023-10-19", "close": 27.86, "volume": 111258.0}, {"date": "2023-10-20", "close": 28.45, "volume": 131969.0}, {"date": "2023-10-23", "close": 27.05, "volume": 95160.0}, {"date": "2023-10-24", "close": 26.98, "volume": 57105.0}, {"date": "2023-10-25", "close": 26.97, "volume": 72290.0}, {"date": "2023-10-26", "close": 26.26, "volume": 54902.0}, {"date": "2023-10-27", "close": 25.91, "volume": 51524.0}, {"date": "2023-10-30", "close": 25.67, "volume": 92313.0}, {"date": "2023-10-31", "close": 26.05, "volume": 69466.0}, {"date": "2023-11-01", "close": 26.14, "volume": 110341.0}, {"date": "2023-11-02", "close": 27.76, "volume": 157749.0}, {"date": "2023-11-03", "close": 29.35, "volume": 110842.0}, {"date": "2023-11-06", "close": 29.75, "volume": 81137.0}, {"date": "2023-11-07", "close": 29.26, "volume": 88923.0}, {"date": "2023-11-08", "close": 29.0, "volume": 74273.0}, {"date": "2023-11-09", "close": 28.78, "volume": 71512.0}, {"date": "2023-11-10", "close": 28.92, "volume": 65973.0}, {"date": "2023-11-13", "close": 29.98, "volume": 89129.0}, {"date": "2023-11-14", "close": 31.53, "volume": 84242.0}, {"date": "2023-11-15", "close": 31.65, "volume": 89730.0}, {"date": "2023-11-16", "close": 31.06, "volume": 68901.0}, {"date": "2023-11-17", "close": 31.59, "volume": 73542.0}, {"date": "2023-11-20", "close": 31.7, "volume": 127205.0}, {"date": "2023-11-21", "close": 31.74, "volume": 84657.0}, {"date": "2023-11-22", "close": 31.81, "volume": 65956.0}, {"date": "2023-11-24", "close": 33.02, "volume": 112979.0}, {"date": "2023-11-27", "close": 30.66, "volume": 120979.0}, {"date": "2023-11-28", "close": 30.56, "volume": 60549.0}, {"date": "2023-11-29", "close": 31.04, "volume": 57497.0}, {"date": "2023-11-30", "close": 31.34, "volume": 100075.0}, {"date": "2023-12-01", "close": 32.2, "volume": 98391.0}, {"date": "2023-12-04", "close": 32.91, "volume": 106535.0}, {"date": "2023-12-05", "close": 32.08, "volume": 75658.0}, {"date": "2023-12-06", "close": 32.37, "volume": 94157.0}, {"date": "2023-12-07", "close": 32.74, "volume": 70485.0}, {"date": "2023-12-08", "close": 32.62, "volume": 56747.0}, {"date": "2023-12-11", "close": 32.84, "volume": 58804.0}, {"date": "2023-12-12", "close": 32.47, "volume": 66078.0}, {"date": "2023-12-13", "close": 33.36, "volume": 103727.0}, {"date": "2023-12-14", "close": 35.59, "volume": 163938.0}, {"date": "2023-12-15", "close": 35.12, "volume": 430694.0}, {"date": "2023-12-18", "close": 34.43, "volume": 87511.0}, {"date": "2023-12-19", "close": 35.06, "volume": 83459.0}, {"date": "2023-12-20", "close": 34.96, "volume": 105520.0}, {"date": "2023-12-21", "close": 35.36, "volume": 94971.0}, {"date": "2023-12-22", "close": 35.27, "volume": 81456.0}, {"date": "2023-12-26", "close": 35.59, "volume": 38408.0}, {"date": "2023-12-27", "close": 36.05, "volume": 81774.0}, {"date": "2023-12-28", "close": 36.17, "volume": 50386.0}, {"date": "2023-12-29", "close": 35.5, "volume": 51261.0}, {"date": "2024-01-02", "close": 35.95, "volume": 89123.0}, {"date": "2024-01-03", "close": 34.66, "volume": 90378.0}, {"date": "2024-01-04", "close": 35.37, "volume": 73352.0}, {"date": "2024-01-05", "close": 35.45, "volume": 142670.0}, {"date": "2024-01-08", "close": 35.36, "volume": 111201.0}, {"date": "2024-01-09", "close": 34.04, "volume": 63423.0}, {"date": "2024-01-10", "close": 34.41, "volume": 48797.0}, {"date": "2024-01-11", "close": 34.87, "volume": 103004.0}, {"date": "2024-01-12", "close": 35.16, "volume": 92247.0}, {"date": "2024-01-16", "close": 33.96, "volume": 60724.0}, {"date": "2024-01-17", "close": 33.74, "volume": 51331.0}, {"date": "2024-01-18", "close": 33.53, "volume": 98771.0}, {"date": "2024-01-19", "close": 34.01, "volume": 47686.0}, {"date": "2024-01-22", "close": 35.16, "volume": 73375.0}, {"date": "2024-01-23", "close": 34.71, "volume": 115037.0}, {"date": "2024-01-24", "close": 34.37, "volume": 64824.0}, {"date": "2024-01-25", "close": 34.73, "volume": 86032.0}, {"date": "2024-01-26", "close": 35.0, "volume": 29407.0}, {"date": "2024-01-29", "close": 34.57, "volume": 81389.0}, {"date": "2024-01-30", "close": 34.51, "volume": 64080.0}, {"date": "2024-01-31", "close": 33.9, "volume": 216468.0}, {"date": "2024-02-01", "close": 34.5, "volume": 60009.0}, {"date": "2024-02-02", "close": 34.13, "volume": 72375.0}, {"date": "2024-02-05", "close": 33.64, "volume": 113481.0}, {"date": "2024-02-06", "close": 34.33, "volume": 88488.0}, {"date": "2024-02-07", "close": 33.79, "volume": 54349.0}, {"date": "2024-02-08", "close": 34.34, "volume": 56325.0}, {"date": "2024-02-09", "close": 35.13, "volume": 79788.0}, {"date": "2024-02-12", "close": 36.45, "volume": 75327.0}, {"date": "2024-02-13", "close": 35.17, "volume": 91701.0}, {"date": "2024-02-14", "close": 35.96, "volume": 79142.0}, {"date": "2024-02-15", "close": 36.57, "volume": 107843.0}, {"date": "2024-02-16", "close": 36.15, "volume": 71839.0}, {"date": "2024-02-20", "close": 35.17, "volume": 115297.0}, {"date": "2024-02-21", "close": 35.09, "volume": 78629.0}, {"date": "2024-02-22", "close": 32.78, "volume": 328747.0}, {"date": "2024-02-23", "close": 32.76, "volume": 167362.0}, {"date": "2024-02-26", "close": 34.01, "volume": 142999.0}, {"date": "2024-02-27", "close": 34.45, "volume": 165899.0}, {"date": "2024-02-28", "close": 33.72, "volume": 137288.0}, {"date": "2024-02-29", "close": 34.3, "volume": 249271.0}, {"date": "2024-03-01", "close": 34.33, "volume": 111947.0}, {"date": "2024-03-04", "close": 34.12, "volume": 113301.0}, {"date": "2024-03-05", "close": 34.0, "volume": 97403.0}, {"date": "2024-03-06", "close": 32.99, "volume": 128687.0}, {"date": "2024-03-07", "close": 33.23, "volume": 69893.0}, {"date": "2024-03-08", "close": 33.54, "volume": 116823.0}, {"date": "2024-03-11", "close": 32.34, "volume": 142839.0}, {"date": "2024-03-12", "close": 32.31, "volume": 92907.0}, {"date": "2024-03-13", "close": 32.52, "volume": 140825.0}, {"date": "2024-03-14", "close": 31.02, "volume": 191126.0}, {"date": "2024-03-15", "close": 31.48, "volume": 313561.0}, {"date": "2024-03-18", "close": 30.94, "volume": 111563.0}, {"date": "2024-03-19", "close": 31.8, "volume": 101529.0}, {"date": "2024-03-20", "close": 32.5, "volume": 83873.0}, {"date": "2024-03-21", "close": 32.76, "volume": 123371.0}, {"date": "2024-03-22", "close": 31.97, "volume": 58401.0}, {"date": "2024-03-25", "close": 32.53, "volume": 78120.0}, {"date": "2024-03-26", "close": 32.25, "volume": 75895.0}, {"date": "2024-03-27", "close": 33.06, "volume": 59763.0}, {"date": "2024-03-28", "close": 34.12, "volume": 229123.0}, {"date": "2024-04-01", "close": 33.18, "volume": 101392.0}, {"date": "2024-04-02", "close": 31.82, "volume": 129691.0}, {"date": "2024-04-03", "close": 31.79, "volume": 63219.0}, {"date": "2024-04-04", "close": 31.64, "volume": 73245.0}, {"date": "2024-04-05", "close": 31.64, "volume": 80493.0}, {"date": "2024-04-08", "close": 32.18, "volume": 79419.0}, {"date": "2024-04-09", "close": 32.09, "volume": 47883.0}, {"date": "2024-04-10", "close": 30.58, "volume": 71120.0}, {"date": "2024-04-11", "close": 31.09, "volume": 82220.0}, {"date": "2024-04-12", "close": 30.67, "volume": 93222.0}, {"date": "2024-04-15", "close": 30.46, "volume": 101306.0}, {"date": "2024-04-16", "close": 30.44, "volume": 80008.0}, {"date": "2024-04-17", "close": 30.27, "volume": 93177.0}, {"date": "2024-04-18", "close": 30.41, "volume": 72070.0}, {"date": "2024-04-19", "close": 31.16, "volume": 80836.0}, {"date": "2024-04-22", "close": 31.5, "volume": 80377.0}, {"date": "2024-04-23", "close": 32.8, "volume": 94531.0}, {"date": "2024-04-24", "close": 32.55, "volume": 74569.0}, {"date": "2024-04-25", "close": 31.82, "volume": 79854.0}, {"date": "2024-04-26", "close": 31.3, "volume": 61405.0}, {"date": "2024-04-29", "close": 31.24, "volume": 61791.0}, {"date": "2024-04-30", "close": 30.8, "volume": 87160.0}, {"date": "2024-05-01", "close": 31.01, "volume": 99109.0}, {"date": "2024-05-02", "close": 28.52, "volume": 273152.0}, {"date": "2024-05-03", "close": 28.71, "volume": 146467.0}, {"date": "2024-05-06", "close": 29.48, "volume": 159856.0}, {"date": "2024-05-07", "close": 28.7, "volume": 115158.0}, {"date": "2024-05-08", "close": 28.58, "volume": 71077.0}, {"date": "2024-05-09", "close": 28.91, "volume": 108990.0}, {"date": "2024-05-10", "close": 28.56, "volume": 123396.0}, {"date": "2024-05-13", "close": 29.4, "volume": 126778.0}, {"date": "2024-05-14", "close": 29.51, "volume": 101712.0}, {"date": "2024-05-15", "close": 29.68, "volume": 99539.0}, {"date": "2024-05-16", "close": 29.54, "volume": 149470.0}, {"date": "2024-05-17", "close": 29.42, "volume": 65347.0}, {"date": "2024-05-20", "close": 28.8, "volume": 76882.0}, {"date": "2024-05-21", "close": 28.29, "volume": 54630.0}, {"date": "2024-05-22", "close": 28.1, "volume": 100670.0}, {"date": "2024-05-23", "close": 27.45, "volume": 109317.0}, {"date": "2024-05-24", "close": 27.63, "volume": 74315.0}, {"date": "2024-05-28", "close": 27.54, "volume": 78851.0}, {"date": "2024-05-29", "close": 26.98, "volume": 87655.0}, {"date": "2024-05-30", "close": 27.29, "volume": 106964.0}, {"date": "2024-05-31", "close": 28.41, "volume": 184882.0}, {"date": "2024-06-03", "close": 28.62, "volume": 109830.0}, {"date": "2024-06-04", "close": 27.55, "volume": 101035.0}, {"date": "2024-06-05", "close": 27.45, "volume": 87442.0}, {"date": "2024-06-06", "close": 26.8, "volume": 133422.0}, {"date": "2024-06-07", "close": 26.75, "volume": 187065.0}, {"date": "2024-06-10", "close": 26.35, "volume": 92975.0}, {"date": "2024-06-11", "close": 26.8, "volume": 147971.0}, {"date": "2024-06-12", "close": 26.08, "volume": 166835.0}, {"date": "2024-06-13", "close": 25.28, "volume": 129119.0}, {"date": "2024-06-14", "close": 27.17, "volume": 613177.0}, {"date": "2024-06-17", "close": 26.95, "volume": 376633.0}, {"date": "2024-06-18", "close": 27.57, "volume": 321040.0}, {"date": "2024-06-20", "close": 25.7, "volume": 204665.0}, {"date": "2024-06-21", "close": 25.01, "volume": 1750027.0}, {"date": "2024-06-24", "close": 25.09, "volume": 148762.0}, {"date": "2024-06-25", "close": 24.18, "volume": 109792.0}, {"date": "2024-06-26", "close": 24.58, "volume": 238302.0}, {"date": "2024-06-27", "close": 24.32, "volume": 132812.0}, {"date": "2024-06-28", "close": 25.29, "volume": 276926.0}, {"date": "2024-07-01", "close": 24.6, "volume": 133181.0}, {"date": "2024-07-02", "close": 24.27, "volume": 76334.0}, {"date": "2024-07-03", "close": 24.04, "volume": 67614.0}, {"date": "2024-07-05", "close": 23.49, "volume": 149441.0}, {"date": "2024-07-08", "close": 23.97, "volume": 120703.0}, {"date": "2024-07-09", "close": 23.23, "volume": 179394.0}, {"date": "2024-07-10", "close": 23.66, "volume": 130755.0}, {"date": "2024-07-11", "close": 24.86, "volume": 151260.0}, {"date": "2024-07-12", "close": 25.08, "volume": 164129.0}, {"date": "2024-07-15", "close": 25.27, "volume": 165543.0}, {"date": "2024-07-16", "close": 26.7, "volume": 136883.0}, {"date": "2024-07-17", "close": 27.16, "volume": 130743.0}, {"date": "2024-07-18", "close": 26.43, "volume": 90856.0}, {"date": "2024-07-19", "close": 26.0, "volume": 88782.0}, {"date": "2024-07-22", "close": 26.65, "volume": 104846.0}, {"date": "2024-07-23", "close": 26.4, "volume": 92469.0}, {"date": "2024-07-24", "close": 26.19, "volume": 107803.0}, {"date": "2024-07-25", "close": 27.43, "volume": 150693.0}, {"date": "2024-07-26", "close": 27.81, "volume": 116591.0}, {"date": "2024-07-29", "close": 28.27, "volume": 103332.0}, {"date": "2024-07-30", "close": 28.61, "volume": 133012.0}, {"date": "2024-07-31", "close": 29.27, "volume": 315897.0}, {"date": "2024-08-01", "close": 29.57, "volume": 280242.0}, {"date": "2024-08-02", "close": 29.24, "volume": 209807.0}, {"date": "2024-08-05", "close": 27.93, "volume": 130642.0}, {"date": "2024-08-06", "close": 28.57, "volume": 143596.0}, {"date": "2024-08-07", "close": 27.84, "volume": 119927.0}, {"date": "2024-08-08", "close": 28.38, "volume": 96569.0}, {"date": "2024-08-09", "close": 28.61, "volume": 105200.0}, {"date": "2024-08-12", "close": 28.55, "volume": 144277.0}, {"date": "2024-08-13", "close": 28.96, "volume": 157775.0}, {"date": "2024-08-14", "close": 27.93, "volume": 91726.0}, {"date": "2024-08-15", "close": 29.08, "volume": 107413.0}, {"date": "2024-08-16", "close": 29.24, "volume": 136793.0}, {"date": "2024-08-19", "close": 28.9, "volume": 131502.0}, {"date": "2024-08-20", "close": 28.45, "volume": 104458.0}, {"date": "2024-08-21", "close": 28.58, "volume": 113544.0}, {"date": "2024-08-22", "close": 26.44, "volume": 388046.0}, {"date": "2024-08-23", "close": 28.13, "volume": 314971.0}, {"date": "2024-08-26", "close": 26.92, "volume": 217305.0}, {"date": "2024-08-27", "close": 27.05, "volume": 114885.0}, {"date": "2024-08-28", "close": 27.35, "volume": 217158.0}, {"date": "2024-08-29", "close": 27.11, "volume": 210155.0}, {"date": "2024-08-30", "close": 27.4, "volume": 234452.0}, {"date": "2024-09-03", "close": 26.81, "volume": 153796.0}, {"date": "2024-09-04", "close": 25.72, "volume": 209922.0}, {"date": "2024-09-05", "close": 25.2, "volume": 221963.0}, {"date": "2024-09-06", "close": 25.58, "volume": 188042.0}, {"date": "2024-09-09", "close": 24.92, "volume": 486505.0}, {"date": "2024-09-10", "close": 25.13, "volume": 335367.0}, {"date": "2024-09-11", "close": 25.51, "volume": 293518.0}, {"date": "2024-09-12", "close": 25.91, "volume": 325425.0}, {"date": "2024-09-13", "close": 27.05, "volume": 269154.0}, {"date": "2024-09-16", "close": 26.36, "volume": 642254.0}, {"date": "2024-09-17", "close": 26.66, "volume": 520488.0}, {"date": "2024-09-18", "close": 27.28, "volume": 665310.0}, {"date": "2024-09-19", "close": 27.46, "volume": 642520.0}, {"date": "2024-09-20", "close": 27.55, "volume": 4960843.0}, {"date": "2024-09-23", "close": 27.3, "volume": 302130.0}, {"date": "2024-09-24", "close": 27.24, "volume": 193447.0}, {"date": "2024-09-25", "close": 26.57, "volume": 280817.0}, {"date": "2024-09-26", "close": 26.28, "volume": 273446.0}, {"date": "2024-09-27", "close": 27.21, "volume": 343710.0}, {"date": "2024-09-30", "close": 27.47, "volume": 242169.0}, {"date": "2024-10-01", "close": 27.03, "volume": 215941.0}, {"date": "2024-10-02", "close": 26.08, "volume": 134799.0}, {"date": "2024-10-03", "close": 25.8, "volume": 149241.0}, {"date": "2024-10-04", "close": 27.01, "volume": 269634.0}, {"date": "2024-10-07", "close": 26.5, "volume": 188995.0}, {"date": "2024-10-08", "close": 25.98, "volume": 152318.0}, {"date": "2024-10-09", "close": 25.32, "volume": 174574.0}, {"date": "2024-10-10", "close": 25.41, "volume": 214274.0}, {"date": "2024-10-11", "close": 25.61, "volume": 150045.0}, {"date": "2024-10-14", "close": 25.56, "volume": 121217.0}, {"date": "2024-10-15", "close": 25.72, "volume": 149075.0}, {"date": "2024-10-16", "close": 26.04, "volume": 165495.0}, {"date": "2024-10-17", "close": 25.65, "volume": 157986.0}, {"date": "2024-10-18", "close": 25.54, "volume": 140276.0}, {"date": "2024-10-21", "close": 25.38, "volume": 268146.0}, {"date": "2024-10-22", "close": 24.74, "volume": 233370.0}, {"date": "2024-10-23", "close": 24.43, "volume": 150788.0}, {"date": "2024-10-24", "close": 23.87, "volume": 205308.0}, {"date": "2024-10-25", "close": 23.74, "volume": 145668.0}, {"date": "2024-10-28", "close": 24.21, "volume": 155897.0}, {"date": "2024-10-29", "close": 24.3, "volume": 148526.0}, {"date": "2024-10-30", "close": 23.94, "volume": 199659.0}, {"date": "2024-10-31", "close": 22.15, "volume": 529398.0}, {"date": "2024-11-01", "close": 21.96, "volume": 192363.0}, {"date": "2024-11-04", "close": 21.9, "volume": 188121.0}, {"date": "2024-11-05", "close": 22.29, "volume": 150801.0}, {"date": "2024-11-06", "close": 23.36, "volume": 249950.0}, {"date": "2024-11-07", "close": 22.86, "volume": 221025.0}, {"date": "2024-11-08", "close": 22.94, "volume": 212764.0}, {"date": "2024-11-11", "close": 23.16, "volume": 131729.0}, {"date": "2024-11-12", "close": 22.47, "volume": 191648.0}, {"date": "2024-11-13", "close": 22.42, "volume": 208682.0}, {"date": "2024-11-14", "close": 22.49, "volume": 202410.0}, {"date": "2024-11-15", "close": 22.54, "volume": 178162.0}, {"date": "2024-11-18", "close": 23.22, "volume": 174437.0}, {"date": "2024-11-19", "close": 22.85, "volume": 197004.0}, {"date": "2024-11-20", "close": 22.6, "volume": 234710.0}, {"date": "2024-11-21", "close": 23.13, "volume": 174270.0}, {"date": "2024-11-22", "close": 23.55, "volume": 195727.0}, {"date": "2024-11-25", "close": 24.61, "volume": 184751.0}, {"date": "2024-11-26", "close": 23.83, "volume": 170605.0}, {"date": "2024-11-27", "close": 24.06, "volume": 100562.0}, {"date": "2024-11-29", "close": 23.61, "volume": 94310.0}, {"date": "2024-12-02", "close": 23.83, "volume": 171710.0}, {"date": "2024-12-03", "close": 23.31, "volume": 132713.0}, {"date": "2024-12-04", "close": 23.26, "volume": 157805.0}, {"date": "2024-12-05", "close": 23.35, "volume": 144782.0}, {"date": "2024-12-06", "close": 22.7, "volume": 105200.0}, {"date": "2024-12-09", "close": 23.72, "volume": 169939.0}, {"date": "2024-12-10", "close": 23.54, "volume": 118722.0}, {"date": "2024-12-11", "close": 23.41, "volume": 162259.0}, {"date": "2024-12-12", "close": 23.18, "volume": 80788.0}, {"date": "2024-12-13", "close": 22.92, "volume": 108563.0}, {"date": "2024-12-16", "close": 22.57, "volume": 102084.0}, {"date": "2024-12-17", "close": 23.02, "volume": 139280.0}, {"date": "2024-12-18", "close": 22.13, "volume": 169916.0}, {"date": "2024-12-19", "close": 21.59, "volume": 110489.0}, {"date": "2024-12-20", "close": 21.67, "volume": 383874.0}, {"date": "2024-12-23", "close": 21.81, "volume": 121080.0}, {"date": "2024-12-24", "close": 22.0, "volume": 74530.0}, {"date": "2024-12-26", "close": 22.2, "volume": 134512.0}, {"date": "2024-12-27", "close": 22.11, "volume": 111177.0}, {"date": "2024-12-30", "close": 21.98, "volume": 151324.0}, {"date": "2024-12-31", "close": 22.26, "volume": 95525.0}, {"date": "2025-01-02", "close": 21.9, "volume": 117627.0}, {"date": "2025-01-03", "close": 21.98, "volume": 76048.0}, {"date": "2025-01-06", "close": 22.23, "volume": 82318.0}, {"date": "2025-01-07", "close": 21.71, "volume": 155364.0}, {"date": "2025-01-08", "close": 21.56, "volume": 124310.0}, {"date": "2025-01-10", "close": 21.49, "volume": 133660.0}, {"date": "2025-01-13", "close": 21.71, "volume": 89657.0}, {"date": "2025-01-14", "close": 21.99, "volume": 100495.0}, {"date": "2025-01-15", "close": 22.37, "volume": 70521.0}, {"date": "2025-01-16", "close": 22.44, "volume": 94673.0}, {"date": "2025-01-17", "close": 22.34, "volume": 69295.0}, {"date": "2025-01-21", "close": 22.63, "volume": 63560.0}, {"date": "2025-01-22", "close": 22.63, "volume": 131075.0}, {"date": "2025-01-23", "close": 22.94, "volume": 95551.0}, {"date": "2025-01-24", "close": 22.91, "volume": 77404.0}, {"date": "2025-01-27", "close": 23.14, "volume": 103230.0}, {"date": "2025-01-28", "close": 23.08, "volume": 73367.0}, {"date": "2025-01-29", "close": 22.86, "volume": 88654.0}, {"date": "2025-01-30", "close": 23.56, "volume": 129189.0}, {"date": "2025-01-31", "close": 22.43, "volume": 166954.0}, {"date": "2025-02-03", "close": 21.69, "volume": 120325.0}, {"date": "2025-02-04", "close": 21.94, "volume": 114504.0}, {"date": "2025-02-05", "close": 22.1, "volume": 82788.0}, {"date": "2025-02-06", "close": 22.03, "volume": 98379.0}, {"date": "2025-02-07", "close": 21.62, "volume": 103726.0}, {"date": "2025-02-10", "close": 21.97, "volume": 90731.0}, {"date": "2025-02-11", "close": 22.26, "volume": 100102.0}, {"date": "2025-02-12", "close": 21.74, "volume": 84320.0}, {"date": "2025-02-13", "close": 22.1, "volume": 74578.0}, {"date": "2025-02-14", "close": 21.93, "volume": 96512.0}, {"date": "2025-02-18", "close": 22.09, "volume": 66030.0}, {"date": "2025-02-19", "close": 21.81, "volume": 80211.0}, {"date": "2025-02-20", "close": 21.64, "volume": 154412.0}, {"date": "2025-02-21", "close": 21.14, "volume": 159580.0}, {"date": "2025-02-24", "close": 21.09, "volume": 197303.0}, {"date": "2025-02-25", "close": 23.0, "volume": 574840.0}, {"date": "2025-02-26", "close": 22.49, "volume": 172827.0}, {"date": "2025-02-27", "close": 22.74, "volume": 181260.0}, {"date": "2025-02-28", "close": 22.83, "volume": 611981.0}, {"date": "2025-03-03", "close": 22.27, "volume": 176191.0}, {"date": "2025-03-04", "close": 21.55, "volume": 209542.0}, {"date": "2025-03-05", "close": 21.87, "volume": 151437.0}, {"date": "2025-03-06", "close": 21.97, "volume": 178269.0}, {"date": "2025-03-07", "close": 21.82, "volume": 127433.0}, {"date": "2025-03-10", "close": 22.2, "volume": 194716.0}, {"date": "2025-03-11", "close": 22.12, "volume": 200277.0}, {"date": "2025-03-12", "close": 21.64, "volume": 229315.0}, {"date": "2025-03-13", "close": 20.79, "volume": 209346.0}, {"date": "2025-03-14", "close": 21.14, "volume": 220404.0}, {"date": "2025-03-17", "close": 21.59, "volume": 158255.0}, {"date": "2025-03-18", "close": 21.64, "volume": 159259.0}, {"date": "2025-03-19", "close": 21.6, "volume": 160650.0}, {"date": "2025-03-20", "close": 21.28, "volume": 210028.0}, {"date": "2025-03-21", "close": 20.86, "volume": 230727.0}, {"date": "2025-03-24", "close": 21.35, "volume": 157128.0}, {"date": "2025-03-25", "close": 20.67, "volume": 155863.0}, {"date": "2025-03-26", "close": 20.12, "volume": 214191.0}, {"date": "2025-03-27", "close": 20.75, "volume": 179409.0}, {"date": "2025-03-28", "close": 20.22, "volume": 150530.0}, {"date": "2025-03-31", "close": 19.72, "volume": 128389.0}, {"date": "2025-04-01", "close": 19.85, "volume": 182603.0}, {"date": "2025-04-02", "close": 20.56, "volume": 158181.0}, {"date": "2025-04-03", "close": 17.88, "volume": 205764.0}, {"date": "2025-04-04", "close": 18.74, "volume": 202279.0}, {"date": "2025-04-07", "close": 18.27, "volume": 160438.0}, {"date": "2025-04-08", "close": 17.48, "volume": 126704.0}, {"date": "2025-04-09", "close": 18.68, "volume": 138605.0}, {"date": "2025-04-10", "close": 18.17, "volume": 148542.0}, {"date": "2025-04-11", "close": 18.18, "volume": 91505.0}, {"date": "2025-04-14", "close": 17.86, "volume": 106282.0}, {"date": "2025-04-15", "close": 17.37, "volume": 130722.0}, {"date": "2025-04-16", "close": 17.19, "volume": 95988.0}, {"date": "2025-04-17", "close": 17.71, "volume": 107000.0}, {"date": "2025-04-21", "close": 17.37, "volume": 130325.0}, {"date": "2025-04-22", "close": 17.85, "volume": 121448.0}, {"date": "2025-04-23", "close": 18.02, "volume": 175849.0}, {"date": "2025-04-24", "close": 18.31, "volume": 113651.0}, {"date": "2025-04-25", "close": 18.24, "volume": 143771.0}, {"date": "2025-04-28", "close": 18.32, "volume": 132697.0}, {"date": "2025-04-29", "close": 18.38, "volume": 110491.0}, {"date": "2025-04-30", "close": 18.16, "volume": 154105.0}, {"date": "2025-05-01", "close": 19.74, "volume": 207981.0}, {"date": "2025-05-02", "close": 20.2, "volume": 161677.0}, {"date": "2025-05-05", "close": 19.45, "volume": 129834.0}, {"date": "2025-05-06", "close": 18.85, "volume": 117328.0}, {"date": "2025-05-07", "close": 18.81, "volume": 127110.0}, {"date": "2025-05-08", "close": 19.38, "volume": 76585.0}, {"date": "2025-05-09", "close": 19.18, "volume": 128015.0}, {"date": "2025-05-12", "close": 21.0, "volume": 192165.0}, {"date": "2025-05-13", "close": 20.76, "volume": 83553.0}, {"date": "2025-05-14", "close": 21.0, "volume": 168260.0}, {"date": "2025-05-15", "close": 21.18, "volume": 94739.0}, {"date": "2025-05-16", "close": 21.1, "volume": 94849.0}, {"date": "2025-05-19", "close": 20.81, "volume": 116454.0}, {"date": "2025-05-20", "close": 20.77, "volume": 84965.0}, {"date": "2025-05-21", "close": 20.69, "volume": 235466.0}, {"date": "2025-05-22", "close": 20.47, "volume": 117009.0}, {"date": "2025-05-23", "close": 20.25, "volume": 125287.0}, {"date": "2025-05-27", "close": 21.18, "volume": 108099.0}, {"date": "2025-05-28", "close": 20.91, "volume": 125502.0}, {"date": "2025-05-29", "close": 20.76, "volume": 82506.0}, {"date": "2025-05-30", "close": 20.96, "volume": 130960.0}, {"date": "2025-06-02", "close": 19.85, "volume": 175820.0}, {"date": "2025-06-03", "close": 19.76, "volume": 117112.0}, {"date": "2025-06-04", "close": 19.63, "volume": 104498.0}, {"date": "2025-06-05", "close": 19.58, "volume": 100359.0}, {"date": "2025-06-06", "close": 19.79, "volume": 96661.0}, {"date": "2025-06-09", "close": 20.32, "volume": 94994.0}, {"date": "2025-06-10", "close": 20.77, "volume": 100346.0}, {"date": "2025-06-11", "close": 19.93, "volume": 109184.0}, {"date": "2025-06-12", "close": 19.97, "volume": 145612.0}, {"date": "2025-06-13", "close": 19.4, "volume": 102995.0}, {"date": "2025-06-16", "close": 20.09, "volume": 80433.0}, {"date": "2025-06-17", "close": 19.99, "volume": 142087.0}, {"date": "2025-06-18", "close": 20.25, "volume": 94447.0}, {"date": "2025-06-20", "close": 20.26, "volume": 249359.0}, {"date": "2025-06-23", "close": 19.9, "volume": 94753.0}, {"date": "2025-06-24", "close": 20.07, "volume": 72062.0}, {"date": "2025-06-25", "close": 20.19, "volume": 68853.0}, {"date": "2025-06-26", "close": 20.5, "volume": 107967.0}, {"date": "2025-06-27", "close": 20.41, "volume": 210418.0}, {"date": "2025-06-30", "close": 20.35, "volume": 102311.0}, {"date": "2025-07-01", "close": 21.63, "volume": 121127.0}, {"date": "2025-07-02", "close": 22.15, "volume": 142568.0}, {"date": "2025-07-03", "close": 22.4, "volume": 58154.0}, {"date": "2025-07-07", "close": 22.07, "volume": 97235.0}, {"date": "2025-07-08", "close": 22.03, "volume": 96333.0}, {"date": "2025-07-09", "close": 22.04, "volume": 77580.0}, {"date": "2025-07-10", "close": 22.87, "volume": 121754.0}, {"date": "2025-07-11", "close": 22.24, "volume": 98166.0}, {"date": "2025-07-14", "close": 21.98, "volume": 99738.0}, {"date": "2025-07-15", "close": 20.78, "volume": 110434.0}, {"date": "2025-07-16", "close": 20.77, "volume": 95532.0}, {"date": "2025-07-17", "close": 20.87, "volume": 76779.0}, {"date": "2025-07-18", "close": 20.72, "volume": 65726.0}, {"date": "2025-07-21", "close": 20.94, "volume": 84014.0}, {"date": "2025-07-22", "close": 21.59, "volume": 69384.0}, {"date": "2025-07-23", "close": 22.21, "volume": 62014.0}, {"date": "2025-07-24", "close": 21.25, "volume": 70696.0}, {"date": "2025-07-25", "close": 21.41, "volume": 108699.0}, {"date": "2025-07-28", "close": 21.87, "volume": 74304.0}, {"date": "2025-07-29", "close": 21.14, "volume": 80223.0}, {"date": "2025-07-30", "close": 20.87, "volume": 72990.0}, {"date": "2025-07-31", "close": 20.63, "volume": 132163.0}, {"date": "2025-08-01", "close": 20.4, "volume": 114089.0}, {"date": "2025-08-04", "close": 20.83, "volume": 63634.0}, {"date": "2025-08-05", "close": 21.38, "volume": 89650.0}, {"date": "2025-08-06", "close": 21.21, "volume": 58335.0}, {"date": "2025-08-07", "close": 21.27, "volume": 55285.0}, {"date": "2025-08-08", "close": 21.18, "volume": 115822.0}, {"date": "2025-08-11", "close": 21.07, "volume": 51355.0}, {"date": "2025-08-12", "close": 22.21, "volume": 115203.0}, {"date": "2025-08-13", "close": 23.14, "volume": 88005.0}, {"date": "2025-08-14", "close": 22.67, "volume": 87443.0}, {"date": "2025-08-15", "close": 22.43, "volume": 167135.0}, {"date": "2025-08-18", "close": 22.43, "volume": 64722.0}, {"date": "2025-08-19", "close": 22.94, "volume": 73019.0}, {"date": "2025-08-20", "close": 22.35, "volume": 73556.0}, {"date": "2025-08-21", "close": 22.27, "volume": 144402.0}, {"date": "2025-08-22", "close": 23.36, "volume": 181458.0}, {"date": "2025-08-25", "close": 23.08, "volume": 155246.0}, {"date": "2025-08-26", "close": 22.94, "volume": 123003.0}, {"date": "2025-08-27", "close": 22.89, "volume": 75544.0}, {"date": "2025-08-28", "close": 22.52, "volume": 70195.0}, {"date": "2025-08-29", "close": 22.55, "volume": 110256.0}, {"date": "2025-09-02", "close": 22.44, "volume": 109043.0}, {"date": "2025-09-03", "close": 22.27, "volume": 132235.0}, {"date": "2025-09-04", "close": 23.57, "volume": 146577.0}, {"date": "2025-09-05", "close": 24.0, "volume": 138537.0}, {"date": "2025-09-08", "close": 23.67, "volume": 84738.0}, {"date": "2025-09-09", "close": 23.54, "volume": 81837.0}, {"date": "2025-09-10", "close": 23.37, "volume": 91212.0}, {"date": "2025-09-11", "close": 23.97, "volume": 78062.0}, {"date": "2025-09-12", "close": 22.79, "volume": 87921.0}, {"date": "2025-09-15", "close": 23.16, "volume": 74833.0}, {"date": "2025-09-16", "close": 22.98, "volume": 82297.0}, {"date": "2025-09-17", "close": 23.34, "volume": 127411.0}, {"date": "2025-09-18", "close": 23.76, "volume": 85902.0}, {"date": "2025-09-19", "close": 22.66, "volume": 330190.0}, {"date": "2025-09-22", "close": 22.71, "volume": 107780.0}, {"date": "2025-09-23", "close": 22.78, "volume": 90584.0}, {"date": "2025-09-24", "close": 22.61, "volume": 68616.0}, {"date": "2025-09-25", "close": 22.29, "volume": 58600.0}, {"date": "2025-09-26", "close": 22.45, "volume": 72606.0}, {"date": "2025-09-29", "close": 22.12, "volume": 71204.0}, {"date": "2025-09-30", "close": 21.93, "volume": 108506.0}, {"date": "2025-10-01", "close": 21.46, "volume": 72851.0}, {"date": "2025-10-02", "close": 21.36, "volume": 90593.0}, {"date": "2025-10-03", "close": 21.49, "volume": 57936.0}, {"date": "2025-10-06", "close": 21.08, "volume": 85748.0}, {"date": "2025-10-07", "close": 20.37, "volume": 90976.0}, {"date": "2025-10-08", "close": 20.9, "volume": 79401.0}, {"date": "2025-10-09", "close": 20.29, "volume": 93892.0}, {"date": "2025-10-10", "close": 19.99, "volume": 121939.0}, {"date": "2025-10-13", "close": 20.12, "volume": 116779.0}, {"date": "2025-10-14", "close": 20.46, "volume": 107187.0}, {"date": "2025-10-15", "close": 20.71, "volume": 134150.0}, {"date": "2025-10-16", "close": 20.15, "volume": 124151.0}, {"date": "2025-10-17", "close": 20.08, "volume": 118241.0}, {"date": "2025-10-20", "close": 20.19, "volume": 78784.0}, {"date": "2025-10-21", "close": 20.29, "volume": 89480.0}, {"date": "2025-10-22", "close": 20.27, "volume": 101608.0}, {"date": "2025-10-23", "close": 20.32, "volume": 76616.0}, {"date": "2025-10-24", "close": 20.44, "volume": 61333.0}, {"date": "2025-10-27", "close": 20.42, "volume": 85002.0}, {"date": "2025-10-28", "close": 20.8, "volume": 97567.0}, {"date": "2025-10-29", "close": 20.22, "volume": 110607.0}, {"date": "2025-10-30", "close": 21.65, "volume": 149385.0}, {"date": "2025-10-31", "close": 21.81, "volume": 157149.0}, {"date": "2025-11-03", "close": 22.73, "volume": 244381.0}, {"date": "2025-11-04", "close": 22.47, "volume": 168120.0}, {"date": "2025-11-05", "close": 23.18, "volume": 158672.0}, {"date": "2025-11-06", "close": 22.39, "volume": 116838.0}, {"date": "2025-11-07", "close": 21.96, "volume": 106126.0}, {"date": "2025-11-10", "close": 22.43, "volume": 120235.0}, {"date": "2025-11-11", "close": 22.6, "volume": 93777.0}, {"date": "2025-11-12", "close": 22.85, "volume": 83008.0}, {"date": "2025-11-13", "close": 22.95, "volume": 203657.0}, {"date": "2025-11-14", "close": 22.56, "volume": 124104.0}, {"date": "2025-11-17", "close": 22.44, "volume": 209851.0}, {"date": "2025-11-18", "close": 22.26, "volume": 99743.0}, {"date": "2025-11-19", "close": 22.38, "volume": 98541.0}, {"date": "2025-11-20", "close": 22.33, "volume": 129648.0}, {"date": "2025-11-21", "close": 23.18, "volume": 98256.0}, {"date": "2025-11-24", "close": 23.13, "volume": 112751.0}, {"date": "2025-11-25", "close": 24.18, "volume": 105239.0}, {"date": "2025-11-26", "close": 24.15, "volume": 89064.0}, {"date": "2025-11-28", "close": 23.8, "volume": 49789.0}, {"date": "2025-12-01", "close": 24.28, "volume": 265914.0}, {"date": "2025-12-02", "close": 23.96, "volume": 76193.0}, {"date": "2025-12-03", "close": 24.26, "volume": 75585.0}, {"date": "2025-12-04", "close": 24.0, "volume": 83910.0}, {"date": "2025-12-05", "close": 23.79, "volume": 56674.0}, {"date": "2025-12-08", "close": 23.71, "volume": 112869.0}, {"date": "2025-12-09", "close": 23.7, "volume": 61467.0}, {"date": "2025-12-10", "close": 24.52, "volume": 209408.0}, {"date": "2025-12-11", "close": 25.02, "volume": 103970.0}, {"date": "2025-12-12", "close": 24.68, "volume": 90048.0}, {"date": "2025-12-15", "close": 25.03, "volume": 171637.0}, {"date": "2025-12-16", "close": 24.58, "volume": 92995.0}, {"date": "2025-12-17", "close": 24.55, "volume": 74546.0}, {"date": "2025-12-18", "close": 25.11, "volume": 173857.0}, {"date": "2025-12-19", "close": 24.28, "volume": 209095.0}, {"date": "2025-12-22", "close": 23.94, "volume": 76914.0}, {"date": "2025-12-23", "close": 23.73, "volume": 109638.0}, {"date": "2025-12-24", "close": 23.74, "volume": 49885.0}, {"date": "2025-12-26", "close": 24.1, "volume": 80527.0}, {"date": "2025-12-29", "close": 23.72, "volume": 69552.0}, {"date": "2025-12-30", "close": 23.63, "volume": 73771.0}, {"date": "2025-12-31", "close": 23.36, "volume": 33692.0}, {"date": "2026-01-02", "close": 23.58, "volume": 94671.0}, {"date": "2026-01-05", "close": 24.35, "volume": 106612.0}, {"date": "2026-01-06", "close": 24.64, "volume": 80360.0}, {"date": "2026-01-07", "close": 24.51, "volume": 45625.0}, {"date": "2026-01-08", "close": 25.63, "volume": 70666.0}, {"date": "2026-01-09", "close": 25.88, "volume": 47537.0}, {"date": "2026-01-12", "close": 26.22, "volume": 57655.0}, {"date": "2026-01-13", "close": 26.59, "volume": 40902.0}, {"date": "2026-01-14", "close": 26.45, "volume": 110537.0}, {"date": "2026-01-15", "close": 26.42, "volume": 95567.0}, {"date": "2026-01-16", "close": 26.32, "volume": 91743.0}, {"date": "2026-01-20", "close": 25.68, "volume": 45913.0}, {"date": "2026-01-21", "close": 27.07, "volume": 77784.0}, {"date": "2026-01-22", "close": 26.81, "volume": 49377.0}, {"date": "2026-01-23", "close": 26.28, "volume": 41585.0}, {"date": "2026-01-26", "close": 26.18, "volume": 51827.0}, {"date": "2026-01-27", "close": 25.8, "volume": 75635.0}, {"date": "2026-01-28", "close": 25.22, "volume": 86554.0}, {"date": "2026-01-29", "close": 25.46, "volume": 69984.0}, {"date": "2026-01-30", "close": 25.32, "volume": 54352.0}, {"date": "2026-02-02", "close": 25.91, "volume": 49525.0}, {"date": "2026-02-03", "close": 26.38, "volume": 73410.0}, {"date": "2026-02-04", "close": 27.07, "volume": 71690.0}, {"date": "2026-02-05", "close": 26.83, "volume": 49622.0}, {"date": "2026-02-06", "close": 27.31, "volume": 92807.0}, {"date": "2026-02-09", "close": 26.58, "volume": 54433.0}, {"date": "2026-02-10", "close": 27.02, "volume": 87356.0}, {"date": "2026-02-11", "close": 26.33, "volume": 86280.0}, {"date": "2026-02-12", "close": 26.09, "volume": 73536.0}, {"date": "2026-02-13", "close": 25.94, "volume": 59445.0}, {"date": "2026-02-17", "close": 26.24, "volume": 70428.0}, {"date": "2026-02-18", "close": 25.87, "volume": 46320.0}, {"date": "2026-02-19", "close": 25.94, "volume": 59408.0}, {"date": "2026-02-20", "close": 26.18, "volume": 80935.0}, {"date": "2026-02-23", "close": 25.3, "volume": 65516.0}, {"date": "2026-02-24", "close": 25.32, "volume": 118685.0}, {"date": "2026-02-25", "close": 24.31, "volume": 117627.0}, {"date": "2026-02-26", "close": 23.91, "volume": 72941.0}, {"date": "2026-02-27", "close": 23.81, "volume": 53968.0}, {"date": "2026-03-02", "close": 23.17, "volume": 87135.0}, {"date": "2026-03-03", "close": 22.96, "volume": 79995.0}, {"date": "2026-03-04", "close": 23.31, "volume": 69428.0}, {"date": "2026-03-05", "close": 23.26, "volume": 111231.0}, {"date": "2026-03-06", "close": 22.9, "volume": 110591.0}, {"date": "2026-03-09", "close": 22.27, "volume": 122318.0}, {"date": "2026-03-10", "close": 21.91, "volume": 168052.0}, {"date": "2026-03-11", "close": 21.85, "volume": 162450.0}, {"date": "2026-03-12", "close": 21.56, "volume": 161037.0}, {"date": "2026-03-13", "close": 21.47, "volume": 97113.0}, {"date": "2026-03-16", "close": 21.64, "volume": 102751.0}, {"date": "2026-03-17", "close": 21.93, "volume": 183739.0}, {"date": "2026-03-18", "close": 21.32, "volume": 125494.0}, {"date": "2026-03-19", "close": 21.12, "volume": 389196.0}, {"date": "2026-03-20", "close": 20.8, "volume": 329767.0}, {"date": "2026-03-23", "close": 21.06, "volume": 145537.0}, {"date": "2026-03-24", "close": 20.69, "volume": 195369.0}, {"date": "2026-03-25", "close": 21.24, "volume": 301864.0}, {"date": "2026-03-26", "close": 21.36, "volume": 114864.0}, {"date": "2026-03-27", "close": 21.3, "volume": 149287.0}, {"date": "2026-03-30", "close": 21.04, "volume": 105222.0}, {"date": "2026-03-31", "close": 21.18, "volume": 162212.0}, {"date": "2026-04-01", "close": 21.39, "volume": 139953.0}, {"date": "2026-04-02", "close": 20.83, "volume": 199076.0}, {"date": "2026-04-06", "close": 21.03, "volume": 78060.0}, {"date": "2026-04-07", "close": 20.97, "volume": 204245.0}, {"date": "2026-04-08", "close": 22.21, "volume": 168173.0}, {"date": "2026-04-09", "close": 22.5, "volume": 129813.0}, {"date": "2026-04-10", "close": 22.4, "volume": 71183.0}, {"date": "2026-04-13", "close": 22.27, "volume": 184430.0}, {"date": "2026-04-14", "close": 22.51, "volume": 61487.0}, {"date": "2026-04-15", "close": 22.55, "volume": 53493.0}, {"date": "2026-04-16", "close": 22.61, "volume": 96617.0}, {"date": "2026-04-17", "close": 23.28, "volume": 86597.0}, {"date": "2026-04-20", "close": 23.38, "volume": 65712.0}, {"date": "2026-04-21", "close": 23.21, "volume": 52806.0}, {"date": "2026-04-22", "close": 22.87, "volume": 57845.0}, {"date": "2026-04-23", "close": 22.78, "volume": 48926.0}, {"date": "2026-04-24", "close": 22.71, "volume": 37154.0}, {"date": "2026-04-27", "close": 22.67, "volume": 57898.0}, {"date": "2026-04-28", "close": 22.33, "volume": 50571.0}, {"date": "2026-04-29", "close": 21.8, "volume": 54633.0}, {"date": "2026-04-30", "close": 22.14, "volume": 86942.0}, {"date": "2026-05-01", "close": 21.74, "volume": 70097.0}, {"date": "2026-05-04", "close": 20.59, "volume": 109211.0}, {"date": "2026-05-05", "close": 20.25, "volume": 190050.0}, {"date": "2026-05-06", "close": 21.72, "volume": 118180.0}, {"date": "2026-05-07", "close": 21.75, "volume": 77255.0}, {"date": "2026-05-08", "close": 22.2, "volume": 104038.0}, {"date": "2026-05-11", "close": 21.26, "volume": 103407.0}, {"date": "2026-05-12", "close": 20.7, "volume": 105257.0}, {"date": "2026-05-13", "close": 20.53, "volume": 117644.0}, {"date": "2026-05-14", "close": 20.92, "volume": 80232.0}, {"date": "2026-05-15", "close": 20.81, "volume": 100698.0}, {"date": "2026-05-18", "close": 21.19, "volume": 124383.0}, {"date": "2026-05-19", "close": 21.22, "volume": 76587.0}, {"date": "2026-05-20", "close": 21.8, "volume": 91635.0}, {"date": "2026-05-21", "close": 22.25, "volume": 117667.0}, {"date": "2026-05-22", "close": 22.35, "volume": 72499.0}, {"date": "2026-05-26", "close": 23.0, "volume": 94436.0}, {"date": "2026-05-27", "close": 23.7, "volume": 85051.0}, {"date": "2026-05-28", "close": 23.82, "volume": 93279.0}, {"date": "2026-05-29", "close": 23.19, "volume": 83471.0}, {"date": "2026-06-01", "close": 22.78, "volume": 88092.0}, {"date": "2026-06-02", "close": 22.84, "volume": 60159.0}, {"date": "2026-06-03", "close": 22.53, "volume": 89297.0}, {"date": "2026-06-04", "close": 22.81, "volume": 87854.0}, {"date": "2026-06-05", "close": 22.63, "volume": 60882.0}, {"date": "2026-06-08", "close": 22.51, "volume": 73196.0}, {"date": "2026-06-09", "close": 23.33, "volume": 66946.0}, {"date": "2026-06-10", "close": 23.39, "volume": 78950.0}, {"date": "2026-06-11", "close": 23.99, "volume": 102730.0}, {"date": "2026-06-12", "close": 23.73, "volume": 104858.0}, {"date": "2026-06-15", "close": 23.69, "volume": 73611.0}, {"date": "2026-06-16", "close": 23.58, "volume": 64673.0}, {"date": "2026-06-17", "close": 23.78, "volume": 158427.0}, {"date": "2026-06-18", "close": 24.34, "volume": 185587.0}, {"date": "2026-06-22", "close": 24.16, "volume": 79038.0}, {"date": "2026-06-23", "close": 24.73, "volume": 86012.0}, {"date": "2026-06-24", "close": 25.43, "volume": 175680.0}, {"date": "2026-06-25", "close": 25.14, "volume": 138953.0}, {"date": "2026-06-26", "close": 25.81, "volume": 401220.0}, {"date": "2026-06-29", "close": 25.48, "volume": 107006.0}, {"date": "2026-06-30", "close": 25.53, "volume": 73959.0}, {"date": "2026-07-01", "close": 25.44, "volume": 82530.0}, {"date": "2026-07-02", "close": 24.97, "volume": 54872.0}, {"date": "2026-07-06", "close": 25.05, "volume": 118404.0}, {"date": "2026-07-07", "close": 25.12, "volume": 65232.0}, {"date": "2026-07-08", "close": 24.59, "volume": 60417.0}, {"date": "2026-07-09", "close": 25.09, "volume": 62763.0}, {"date": "2026-07-10", "close": 25.1, "volume": 59747.0}, {"date": "2026-07-13", "close": 25.02, "volume": 82564.0}, {"date": "2026-07-14", "close": 25.19, "volume": 62673.0}, {"date": "2026-07-15", "close": 25.66, "volume": 122803.0}, {"date": "2026-07-16", "close": 26.23, "volume": 173783.0}, {"date": "2026-07-17", "close": 25.63, "volume": 106851.0}, {"date": "2026-07-20", "close": 25.45, "volume": 98298.0}, {"date": "2026-07-21", "close": 25.55, "volume": 54670.0}, {"date": "2026-07-22", "close": 25.36, "volume": 69938.0}, {"date": "2026-07-23", "close": 24.71, "volume": 132615.0}, {"date": "2026-07-24", "close": 24.91, "volume": 80208.0}], "refreshing": true}