{"ticker": "HZO", "overview": {"name": "MarineMax, Inc.  (FL) Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HZO", "has_prices": true, "as_of": "2026-07-24", "last": 36.33, "prev_close": 33.57, "change": 2.759999999999998, "change_pct": 0.08221626452189448, "session_volume": 764492.0, "vwap_5": 34.52604880650887, "vwap_20": 35.17463115096021, "vwap_60": 33.93909088827957, "vwap_250": 28.11228243315944, "high_52w": 37.74, "low_52w": 21.43, "avg_volume_20": 288867.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-101887", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "Marinemax Inc", "who_key": "MARINEMAX 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": null, "country": "", "headline": "MARINEMAX INC raises a activist stake in HZO", "source_url": "https://www.sec.gov/Archives/edgar/data/1057060/0001213900-26-101887-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "13DG-0000947871-26-000879", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "EMMA Omega Ltd", "who_key": "EMMA OMEGA LTD", "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": null, "country": "", "headline": "EMMA OMEGA LTD takes a 6.1% passive stake in HZO", "source_url": "https://www.sec.gov/Archives/edgar/data/2148344/0000947871-26-000879-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "13DG-0000052388-26-000319", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in HZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000319-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "13DG-0001213900-26-098183", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "Marinemax Inc", "who_key": "MARINEMAX 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": null, "country": "", "headline": "MARINEMAX INC moves to a 6.1% activist stake in HZO", "source_url": "https://www.sec.gov/Archives/edgar/data/1057060/0001213900-26-098183-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87351}, {"id": "13DG-0001213900-26-094424", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "Marinemax Inc", "who_key": "MARINEMAX 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": null, "country": "", "headline": "MARINEMAX INC moves to a 8.1% activist stake in HZO", "source_url": "https://www.sec.gov/Archives/edgar/data/1057060/0001213900-26-094424-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "13DG-0000052388-26-000140", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in HZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000140-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "13DG-0000052388-26-000106", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in HZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000106-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0000102909-26-001799", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "Marinemax Inc", "who_key": "MARINEMAX 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": null, "country": "", "headline": "MARINEMAX INC adjusts its stake in HZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057060/0000102909-26-001799-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-101887", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "Marinemax Inc", "who_key": "MARINEMAX 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": null, "country": "", "headline": "MARINEMAX INC raises a activist stake in HZO", "source_url": "https://www.sec.gov/Archives/edgar/data/1057060/0001213900-26-101887-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "13DG-0000947871-26-000879", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "EMMA Omega Ltd", "who_key": "EMMA OMEGA LTD", "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": null, "country": "", "headline": "EMMA OMEGA LTD takes a 6.1% passive stake in HZO", "source_url": "https://www.sec.gov/Archives/edgar/data/2148344/0000947871-26-000879-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "13DG-0001213900-26-098183", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "Marinemax Inc", "who_key": "MARINEMAX 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": null, "country": "", "headline": "MARINEMAX INC moves to a 6.1% activist stake in HZO", "source_url": "https://www.sec.gov/Archives/edgar/data/1057060/0001213900-26-098183-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87351}, {"id": "13DG-0000052388-26-000319", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in HZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000319-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "13DG-0001213900-26-094424", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "Marinemax Inc", "who_key": "MARINEMAX 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": null, "country": "", "headline": "MARINEMAX INC moves to a 8.1% activist stake in HZO", "source_url": "https://www.sec.gov/Archives/edgar/data/1057060/0001213900-26-094424-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "13DG-0000052388-26-000140", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in HZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000140-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "13DG-0000052388-26-000106", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in HZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000106-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0000102909-26-001799", "src": "13DG", "ticker": "HZO", "cik": "1057060", "company": "MARINEMAX INC", "company_raw": "MARINEMAX INC", "who": "Marinemax Inc", "who_key": "MARINEMAX 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": null, "country": "", "headline": "MARINEMAX INC adjusts its stake in HZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057060/0000102909-26-001799-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "MarineMax, Inc.  (FL) Common Stock", "new_value": "MARINEMAX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001057060", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001057060", "applied": 1, "detected_at": "2026-10-25T02:45:37.663632"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HZO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 52.42, "volume": 301466.0}, {"date": "2021-07-28", "close": 52.7, "volume": 306613.0}, {"date": "2021-07-29", "close": 54.56, "volume": 328343.0}, {"date": "2021-07-30", "close": 53.79, "volume": 372934.0}, {"date": "2021-08-02", "close": 53.96, "volume": 277429.0}, {"date": "2021-08-03", "close": 53.61, "volume": 325928.0}, {"date": "2021-08-04", "close": 52.66, "volume": 397930.0}, {"date": "2021-08-05", "close": 52.66, "volume": 190052.0}, {"date": "2021-08-06", "close": 52.3, "volume": 197863.0}, {"date": "2021-08-09", "close": 51.09, "volume": 173493.0}, {"date": "2021-08-10", "close": 52.46, "volume": 219670.0}, {"date": "2021-08-11", "close": 53.31, "volume": 167632.0}, {"date": "2021-08-12", "close": 52.46, "volume": 221627.0}, {"date": "2021-08-13", "close": 51.87, "volume": 136109.0}, {"date": "2021-08-16", "close": 52.61, "volume": 180725.0}, {"date": "2021-08-17", "close": 49.55, "volume": 253914.0}, {"date": "2021-08-18", "close": 48.93, "volume": 185207.0}, {"date": "2021-08-19", "close": 47.97, "volume": 222620.0}, {"date": "2021-08-20", "close": 48.83, "volume": 223804.0}, {"date": "2021-08-23", "close": 48.61, "volume": 240986.0}, {"date": "2021-08-24", "close": 50.17, "volume": 255513.0}, {"date": "2021-08-25", "close": 50.36, "volume": 224616.0}, {"date": "2021-08-26", "close": 48.72, "volume": 216286.0}, {"date": "2021-08-27", "close": 49.93, "volume": 337900.0}, {"date": "2021-08-30", "close": 49.66, "volume": 232005.0}, {"date": "2021-08-31", "close": 48.62, "volume": 285571.0}, {"date": "2021-09-01", "close": 50.46, "volume": 272884.0}, {"date": "2021-09-02", "close": 48.8, "volume": 417963.0}, {"date": "2021-09-03", "close": 48.86, "volume": 210325.0}, {"date": "2021-09-07", "close": 47.91, "volume": 257737.0}, {"date": "2021-09-08", "close": 47.33, "volume": 347731.0}, {"date": "2021-09-09", "close": 47.44, "volume": 379388.0}, {"date": "2021-09-10", "close": 47.86, "volume": 306363.0}, {"date": "2021-09-13", "close": 48.0, "volume": 222092.0}, {"date": "2021-09-14", "close": 47.32, "volume": 229606.0}, {"date": "2021-09-15", "close": 48.57, "volume": 261384.0}, {"date": "2021-09-16", "close": 49.5, "volume": 294176.0}, {"date": "2021-09-17", "close": 50.11, "volume": 673872.0}, {"date": "2021-09-20", "close": 48.47, "volume": 344301.0}, {"date": "2021-09-21", "close": 47.55, "volume": 205370.0}, {"date": "2021-09-22", "close": 49.84, "volume": 251774.0}, {"date": "2021-09-23", "close": 51.1, "volume": 285776.0}, {"date": "2021-09-24", "close": 50.07, "volume": 220722.0}, {"date": "2021-09-27", "close": 51.13, "volume": 213626.0}, {"date": "2021-09-28", "close": 49.56, "volume": 228957.0}, {"date": "2021-09-29", "close": 50.2, "volume": 120805.0}, {"date": "2021-09-30", "close": 48.52, "volume": 300625.0}, {"date": "2021-10-01", "close": 51.12, "volume": 358122.0}, {"date": "2021-10-04", "close": 50.61, "volume": 158287.0}, {"date": "2021-10-05", "close": 50.94, "volume": 208100.0}, {"date": "2021-10-06", "close": 49.48, "volume": 149275.0}, {"date": "2021-10-07", "close": 50.24, "volume": 219036.0}, {"date": "2021-10-08", "close": 49.03, "volume": 186064.0}, {"date": "2021-10-11", "close": 48.57, "volume": 260635.0}, {"date": "2021-10-12", "close": 47.94, "volume": 258401.0}, {"date": "2021-10-13", "close": 47.58, "volume": 161279.0}, {"date": "2021-10-14", "close": 47.82, "volume": 449520.0}, {"date": "2021-10-15", "close": 46.85, "volume": 465840.0}, {"date": "2021-10-18", "close": 49.07, "volume": 318586.0}, {"date": "2021-10-19", "close": 47.52, "volume": 247869.0}, {"date": "2021-10-20", "close": 47.11, "volume": 220126.0}, {"date": "2021-10-21", "close": 47.3, "volume": 198912.0}, {"date": "2021-10-22", "close": 46.73, "volume": 198202.0}, {"date": "2021-10-25", "close": 48.35, "volume": 557035.0}, {"date": "2021-10-26", "close": 48.48, "volume": 668199.0}, {"date": "2021-10-27", "close": 49.8, "volume": 484433.0}, {"date": "2021-10-28", "close": 51.54, "volume": 323584.0}, {"date": "2021-10-29", "close": 51.79, "volume": 294639.0}, {"date": "2021-11-01", "close": 53.62, "volume": 315881.0}, {"date": "2021-11-02", "close": 53.12, "volume": 405636.0}, {"date": "2021-11-03", "close": 54.48, "volume": 279656.0}, {"date": "2021-11-04", "close": 54.55, "volume": 260512.0}, {"date": "2021-11-05", "close": 55.25, "volume": 319846.0}, {"date": "2021-11-08", "close": 55.45, "volume": 247199.0}, {"date": "2021-11-09", "close": 56.14, "volume": 182004.0}, {"date": "2021-11-10", "close": 55.36, "volume": 199996.0}, {"date": "2021-11-11", "close": 56.36, "volume": 127391.0}, {"date": "2021-11-12", "close": 57.01, "volume": 154203.0}, {"date": "2021-11-15", "close": 56.85, "volume": 146197.0}, {"date": "2021-11-16", "close": 57.52, "volume": 213490.0}, {"date": "2021-11-17", "close": 55.23, "volume": 287527.0}, {"date": "2021-11-18", "close": 56.09, "volume": 229378.0}, {"date": "2021-11-19", "close": 55.25, "volume": 209203.0}, {"date": "2021-11-22", "close": 57.11, "volume": 201261.0}, {"date": "2021-11-23", "close": 57.67, "volume": 218935.0}, {"date": "2021-11-24", "close": 57.33, "volume": 107251.0}, {"date": "2021-11-26", "close": 54.83, "volume": 115498.0}, {"date": "2021-11-29", "close": 54.65, "volume": 306736.0}, {"date": "2021-11-30", "close": 53.27, "volume": 204722.0}, {"date": "2021-12-01", "close": 52.64, "volume": 171864.0}, {"date": "2021-12-02", "close": 53.64, "volume": 189008.0}, {"date": "2021-12-03", "close": 52.38, "volume": 234566.0}, {"date": "2021-12-06", "close": 54.04, "volume": 183603.0}, {"date": "2021-12-07", "close": 56.06, "volume": 281402.0}, {"date": "2021-12-08", "close": 56.5, "volume": 172706.0}, {"date": "2021-12-09", "close": 56.15, "volume": 146037.0}, {"date": "2021-12-10", "close": 56.74, "volume": 164937.0}, {"date": "2021-12-13", "close": 56.11, "volume": 215270.0}, {"date": "2021-12-14", "close": 54.63, "volume": 202419.0}, {"date": "2021-12-15", "close": 57.85, "volume": 413655.0}, {"date": "2021-12-16", "close": 56.31, "volume": 276436.0}, {"date": "2021-12-17", "close": 54.69, "volume": 1160788.0}, {"date": "2021-12-20", "close": 53.66, "volume": 317351.0}, {"date": "2021-12-21", "close": 55.19, "volume": 225788.0}, {"date": "2021-12-22", "close": 56.18, "volume": 178529.0}, {"date": "2021-12-23", "close": 56.26, "volume": 151272.0}, {"date": "2021-12-27", "close": 58.27, "volume": 211241.0}, {"date": "2021-12-28", "close": 57.74, "volume": 127592.0}, {"date": "2021-12-29", "close": 58.12, "volume": 105294.0}, {"date": "2021-12-30", "close": 58.18, "volume": 170352.0}, {"date": "2021-12-31", "close": 59.04, "volume": 198820.0}, {"date": "2022-01-03", "close": 58.86, "volume": 155591.0}, {"date": "2022-01-04", "close": 59.07, "volume": 222561.0}, {"date": "2022-01-05", "close": 57.64, "volume": 340553.0}, {"date": "2022-01-06", "close": 58.0, "volume": 215570.0}, {"date": "2022-01-07", "close": 56.5, "volume": 313524.0}, {"date": "2022-01-10", "close": 54.98, "volume": 364579.0}, {"date": "2022-01-11", "close": 53.6, "volume": 294715.0}, {"date": "2022-01-12", "close": 52.63, "volume": 201267.0}, {"date": "2022-01-13", "close": 53.08, "volume": 165051.0}, {"date": "2022-01-14", "close": 51.25, "volume": 503110.0}, {"date": "2022-01-18", "close": 49.61, "volume": 539330.0}, {"date": "2022-01-19", "close": 49.47, "volume": 346322.0}, {"date": "2022-01-20", "close": 45.04, "volume": 480618.0}, {"date": "2022-01-21", "close": 41.77, "volume": 1106700.0}, {"date": "2022-01-24", "close": 44.96, "volume": 624512.0}, {"date": "2022-01-25", "close": 43.49, "volume": 398933.0}, {"date": "2022-01-26", "close": 41.78, "volume": 525907.0}, {"date": "2022-01-27", "close": 44.3, "volume": 1093918.0}, {"date": "2022-01-28", "close": 46.1, "volume": 674013.0}, {"date": "2022-01-31", "close": 47.06, "volume": 575857.0}, {"date": "2022-02-01", "close": 47.47, "volume": 375178.0}, {"date": "2022-02-02", "close": 47.84, "volume": 478492.0}, {"date": "2022-02-03", "close": 46.51, "volume": 333456.0}, {"date": "2022-02-04", "close": 45.63, "volume": 418352.0}, {"date": "2022-02-07", "close": 46.12, "volume": 225937.0}, {"date": "2022-02-08", "close": 48.28, "volume": 301678.0}, {"date": "2022-02-09", "close": 48.36, "volume": 336717.0}, {"date": "2022-02-10", "close": 47.18, "volume": 289193.0}, {"date": "2022-02-11", "close": 46.58, "volume": 267158.0}, {"date": "2022-02-14", "close": 46.9, "volume": 229418.0}, {"date": "2022-02-15", "close": 47.61, "volume": 254759.0}, {"date": "2022-02-16", "close": 48.06, "volume": 190901.0}, {"date": "2022-02-17", "close": 47.21, "volume": 219064.0}, {"date": "2022-02-18", "close": 46.65, "volume": 210794.0}, {"date": "2022-02-22", "close": 43.96, "volume": 649749.0}, {"date": "2022-02-23", "close": 43.54, "volume": 489300.0}, {"date": "2022-02-24", "close": 45.56, "volume": 392396.0}, {"date": "2022-02-25", "close": 45.89, "volume": 251670.0}, {"date": "2022-02-28", "close": 45.76, "volume": 450838.0}, {"date": "2022-03-01", "close": 45.77, "volume": 306606.0}, {"date": "2022-03-02", "close": 47.47, "volume": 340578.0}, {"date": "2022-03-03", "close": 47.17, "volume": 230076.0}, {"date": "2022-03-04", "close": 45.25, "volume": 296703.0}, {"date": "2022-03-07", "close": 41.78, "volume": 378139.0}, {"date": "2022-03-08", "close": 42.28, "volume": 352618.0}, {"date": "2022-03-09", "close": 44.29, "volume": 301968.0}, {"date": "2022-03-10", "close": 43.87, "volume": 227739.0}, {"date": "2022-03-11", "close": 43.1, "volume": 252744.0}, {"date": "2022-03-14", "close": 43.24, "volume": 337596.0}, {"date": "2022-03-15", "close": 44.83, "volume": 322822.0}, {"date": "2022-03-16", "close": 45.8, "volume": 263991.0}, {"date": "2022-03-17", "close": 45.56, "volume": 261778.0}, {"date": "2022-03-18", "close": 45.95, "volume": 1032291.0}, {"date": "2022-03-21", "close": 45.49, "volume": 313007.0}, {"date": "2022-03-22", "close": 46.81, "volume": 381646.0}, {"date": "2022-03-23", "close": 44.01, "volume": 289261.0}, {"date": "2022-03-24", "close": 43.62, "volume": 329552.0}, {"date": "2022-03-25", "close": 42.65, "volume": 272120.0}, {"date": "2022-03-28", "close": 42.59, "volume": 265257.0}, {"date": "2022-03-29", "close": 44.74, "volume": 479152.0}, {"date": "2022-03-30", "close": 42.26, "volume": 211917.0}, {"date": "2022-03-31", "close": 40.26, "volume": 470907.0}, {"date": "2022-04-01", "close": 38.9, "volume": 776920.0}, {"date": "2022-04-04", "close": 39.91, "volume": 485641.0}, {"date": "2022-04-05", "close": 39.69, "volume": 467097.0}, {"date": "2022-04-06", "close": 38.21, "volume": 610478.0}, {"date": "2022-04-07", "close": 38.28, "volume": 440611.0}, {"date": "2022-04-08", "close": 39.04, "volume": 455804.0}, {"date": "2022-04-11", "close": 39.51, "volume": 389779.0}, {"date": "2022-04-12", "close": 40.37, "volume": 477057.0}, {"date": "2022-04-13", "close": 40.59, "volume": 333125.0}, {"date": "2022-04-14", "close": 40.22, "volume": 555314.0}, {"date": "2022-04-18", "close": 40.78, "volume": 475481.0}, {"date": "2022-04-19", "close": 42.41, "volume": 573308.0}, {"date": "2022-04-20", "close": 42.05, "volume": 462487.0}, {"date": "2022-04-21", "close": 40.38, "volume": 530520.0}, {"date": "2022-04-22", "close": 38.57, "volume": 387341.0}, {"date": "2022-04-25", "close": 38.04, "volume": 747876.0}, {"date": "2022-04-26", "close": 36.12, "volume": 549312.0}, {"date": "2022-04-27", "close": 36.24, "volume": 672089.0}, {"date": "2022-04-28", "close": 39.76, "volume": 777842.0}, {"date": "2022-04-29", "close": 40.92, "volume": 1021420.0}, {"date": "2022-05-02", "close": 41.57, "volume": 641359.0}, {"date": "2022-05-03", "close": 43.48, "volume": 509951.0}, {"date": "2022-05-04", "close": 44.55, "volume": 1082841.0}, {"date": "2022-05-05", "close": 43.75, "volume": 749892.0}, {"date": "2022-05-06", "close": 43.59, "volume": 580612.0}, {"date": "2022-05-09", "close": 44.5, "volume": 596100.0}, {"date": "2022-05-10", "close": 44.48, "volume": 550138.0}, {"date": "2022-05-11", "close": 42.42, "volume": 389327.0}, {"date": "2022-05-12", "close": 43.25, "volume": 484916.0}, {"date": "2022-05-13", "close": 43.39, "volume": 339045.0}, {"date": "2022-05-16", "close": 41.87, "volume": 418001.0}, {"date": "2022-05-17", "close": 44.03, "volume": 319537.0}, {"date": "2022-05-18", "close": 41.04, "volume": 666805.0}, {"date": "2022-05-19", "close": 40.34, "volume": 445057.0}, {"date": "2022-05-20", "close": 40.6, "volume": 573511.0}, {"date": "2022-05-23", "close": 39.09, "volume": 335493.0}, {"date": "2022-05-24", "close": 37.7, "volume": 552810.0}, {"date": "2022-05-25", "close": 39.94, "volume": 548906.0}, {"date": "2022-05-26", "close": 41.61, "volume": 277738.0}, {"date": "2022-05-27", "close": 41.6, "volume": 227169.0}, {"date": "2022-05-31", "close": 41.41, "volume": 315413.0}, {"date": "2022-06-01", "close": 40.1, "volume": 301712.0}, {"date": "2022-06-02", "close": 41.13, "volume": 380429.0}, {"date": "2022-06-03", "close": 40.51, "volume": 225694.0}, {"date": "2022-06-06", "close": 41.18, "volume": 170833.0}, {"date": "2022-06-07", "close": 41.35, "volume": 242004.0}, {"date": "2022-06-08", "close": 41.67, "volume": 172756.0}, {"date": "2022-06-09", "close": 41.98, "volume": 178868.0}, {"date": "2022-06-10", "close": 39.61, "volume": 345748.0}, {"date": "2022-06-13", "close": 38.6, "volume": 384469.0}, {"date": "2022-06-14", "close": 38.53, "volume": 606543.0}, {"date": "2022-06-15", "close": 39.62, "volume": 533129.0}, {"date": "2022-06-16", "close": 37.66, "volume": 534980.0}, {"date": "2022-06-17", "close": 37.09, "volume": 728200.0}, {"date": "2022-06-21", "close": 36.42, "volume": 459601.0}, {"date": "2022-06-22", "close": 36.14, "volume": 307933.0}, {"date": "2022-06-23", "close": 37.18, "volume": 266228.0}, {"date": "2022-06-24", "close": 38.43, "volume": 814515.0}, {"date": "2022-06-27", "close": 38.72, "volume": 137789.0}, {"date": "2022-06-28", "close": 37.46, "volume": 264524.0}, {"date": "2022-06-29", "close": 37.17, "volume": 274199.0}, {"date": "2022-06-30", "close": 36.12, "volume": 297314.0}, {"date": "2022-07-01", "close": 36.83, "volume": 301000.0}, {"date": "2022-07-05", "close": 38.82, "volume": 385008.0}, {"date": "2022-07-06", "close": 38.1, "volume": 277687.0}, {"date": "2022-07-07", "close": 39.57, "volume": 212369.0}, {"date": "2022-07-08", "close": 39.16, "volume": 213927.0}, {"date": "2022-07-11", "close": 38.27, "volume": 182520.0}, {"date": "2022-07-12", "close": 39.12, "volume": 283449.0}, {"date": "2022-07-13", "close": 39.42, "volume": 196459.0}, {"date": "2022-07-14", "close": 38.16, "volume": 207062.0}, {"date": "2022-07-15", "close": 39.31, "volume": 247188.0}, {"date": "2022-07-18", "close": 40.78, "volume": 401550.0}, {"date": "2022-07-19", "close": 41.62, "volume": 263254.0}, {"date": "2022-07-20", "close": 42.83, "volume": 240210.0}, {"date": "2022-07-21", "close": 42.95, "volume": 275136.0}, {"date": "2022-07-22", "close": 42.85, "volume": 155099.0}, {"date": "2022-07-25", "close": 43.15, "volume": 227225.0}, {"date": "2022-07-26", "close": 42.35, "volume": 219124.0}, {"date": "2022-07-27", "close": 43.02, "volume": 257361.0}, {"date": "2022-07-28", "close": 42.7, "volume": 297684.0}, {"date": "2022-07-29", "close": 40.84, "volume": 462707.0}, {"date": "2022-08-01", "close": 39.22, "volume": 419150.0}, {"date": "2022-08-02", "close": 37.18, "volume": 495318.0}, {"date": "2022-08-03", "close": 37.83, "volume": 444932.0}, {"date": "2022-08-04", "close": 37.02, "volume": 383566.0}, {"date": "2022-08-05", "close": 38.26, "volume": 269156.0}, {"date": "2022-08-08", "close": 39.01, "volume": 296707.0}, {"date": "2022-08-09", "close": 38.33, "volume": 348446.0}, {"date": "2022-08-10", "close": 39.79, "volume": 394772.0}, {"date": "2022-08-11", "close": 40.65, "volume": 317103.0}, {"date": "2022-08-12", "close": 41.22, "volume": 318834.0}, {"date": "2022-08-15", "close": 40.96, "volume": 215603.0}, {"date": "2022-08-16", "close": 43.8, "volume": 464103.0}, {"date": "2022-08-17", "close": 42.64, "volume": 319633.0}, {"date": "2022-08-18", "close": 43.09, "volume": 196722.0}, {"date": "2022-08-19", "close": 41.35, "volume": 167937.0}, {"date": "2022-08-22", "close": 39.77, "volume": 229852.0}, {"date": "2022-08-23", "close": 39.65, "volume": 228179.0}, {"date": "2022-08-24", "close": 39.88, "volume": 257126.0}, {"date": "2022-08-25", "close": 41.57, "volume": 322162.0}, {"date": "2022-08-26", "close": 40.34, "volume": 235477.0}, {"date": "2022-08-29", "close": 39.06, "volume": 171855.0}, {"date": "2022-08-30", "close": 38.26, "volume": 223663.0}, {"date": "2022-08-31", "close": 36.34, "volume": 284681.0}, {"date": "2022-09-01", "close": 35.99, "volume": 233015.0}, {"date": "2022-09-02", "close": 35.31, "volume": 209493.0}, {"date": "2022-09-06", "close": 34.7, "volume": 334669.0}, {"date": "2022-09-07", "close": 34.84, "volume": 328249.0}, {"date": "2022-09-08", "close": 33.42, "volume": 420040.0}, {"date": "2022-09-09", "close": 34.5, "volume": 193870.0}, {"date": "2022-09-12", "close": 34.72, "volume": 250331.0}, {"date": "2022-09-13", "close": 32.27, "volume": 287272.0}, {"date": "2022-09-14", "close": 31.35, "volume": 343749.0}, {"date": "2022-09-15", "close": 31.39, "volume": 222401.0}, {"date": "2022-09-16", "close": 30.44, "volume": 1324120.0}, {"date": "2022-09-19", "close": 31.61, "volume": 286135.0}, {"date": "2022-09-20", "close": 30.4, "volume": 231790.0}, {"date": "2022-09-21", "close": 29.72, "volume": 238991.0}, {"date": "2022-09-22", "close": 29.53, "volume": 230601.0}, {"date": "2022-09-23", "close": 30.0, "volume": 400668.0}, {"date": "2022-09-26", "close": 29.14, "volume": 227392.0}, {"date": "2022-09-27", "close": 30.23, "volume": 284144.0}, {"date": "2022-09-28", "close": 31.48, "volume": 364576.0}, {"date": "2022-09-29", "close": 30.4, "volume": 222546.0}, {"date": "2022-09-30", "close": 29.79, "volume": 274555.0}, {"date": "2022-10-03", "close": 29.28, "volume": 346180.0}, {"date": "2022-10-04", "close": 31.15, "volume": 341106.0}, {"date": "2022-10-05", "close": 30.1, "volume": 317820.0}, {"date": "2022-10-06", "close": 30.09, "volume": 395421.0}, {"date": "2022-10-07", "close": 29.21, "volume": 437170.0}, {"date": "2022-10-10", "close": 29.3, "volume": 246971.0}, {"date": "2022-10-11", "close": 29.36, "volume": 353452.0}, {"date": "2022-10-12", "close": 29.68, "volume": 252396.0}, {"date": "2022-10-13", "close": 29.74, "volume": 321792.0}, {"date": "2022-10-14", "close": 28.93, "volume": 213457.0}, {"date": "2022-10-17", "close": 29.51, "volume": 263675.0}, {"date": "2022-10-18", "close": 29.66, "volume": 243699.0}, {"date": "2022-10-19", "close": 28.27, "volume": 407393.0}, {"date": "2022-10-20", "close": 27.78, "volume": 274557.0}, {"date": "2022-10-21", "close": 28.13, "volume": 378138.0}, {"date": "2022-10-24", "close": 28.64, "volume": 363251.0}, {"date": "2022-10-25", "close": 29.21, "volume": 401523.0}, {"date": "2022-10-26", "close": 29.53, "volume": 378517.0}, {"date": "2022-10-27", "close": 32.8, "volume": 1561444.0}, {"date": "2022-10-28", "close": 32.7, "volume": 404826.0}, {"date": "2022-10-31", "close": 32.31, "volume": 345362.0}, {"date": "2022-11-01", "close": 33.82, "volume": 431980.0}, {"date": "2022-11-02", "close": 31.59, "volume": 688605.0}, {"date": "2022-11-03", "close": 32.08, "volume": 455542.0}, {"date": "2022-11-04", "close": 32.2, "volume": 307088.0}, {"date": "2022-11-07", "close": 32.86, "volume": 206691.0}, {"date": "2022-11-08", "close": 32.37, "volume": 157471.0}, {"date": "2022-11-09", "close": 31.68, "volume": 148718.0}, {"date": "2022-11-10", "close": 34.07, "volume": 588773.0}, {"date": "2022-11-11", "close": 34.55, "volume": 343122.0}, {"date": "2022-11-14", "close": 33.85, "volume": 365962.0}, {"date": "2022-11-15", "close": 33.79, "volume": 404560.0}, {"date": "2022-11-16", "close": 33.24, "volume": 261212.0}, {"date": "2022-11-17", "close": 33.67, "volume": 175587.0}, {"date": "2022-11-18", "close": 34.62, "volume": 207567.0}, {"date": "2022-11-21", "close": 32.64, "volume": 361962.0}, {"date": "2022-11-22", "close": 32.85, "volume": 240063.0}, {"date": "2022-11-23", "close": 32.07, "volume": 254665.0}, {"date": "2022-11-25", "close": 32.57, "volume": 117124.0}, {"date": "2022-11-28", "close": 31.87, "volume": 205659.0}, {"date": "2022-11-29", "close": 32.32, "volume": 399571.0}, {"date": "2022-11-30", "close": 33.03, "volume": 363126.0}, {"date": "2022-12-01", "close": 32.0, "volume": 198316.0}, {"date": "2022-12-02", "close": 33.03, "volume": 211601.0}, {"date": "2022-12-05", "close": 31.83, "volume": 275957.0}, {"date": "2022-12-06", "close": 32.65, "volume": 249430.0}, {"date": "2022-12-07", "close": 31.63, "volume": 226969.0}, {"date": "2022-12-08", "close": 31.96, "volume": 265013.0}, {"date": "2022-12-09", "close": 32.47, "volume": 227035.0}, {"date": "2022-12-12", "close": 32.37, "volume": 330215.0}, {"date": "2022-12-13", "close": 32.36, "volume": 301863.0}, {"date": "2022-12-14", "close": 32.49, "volume": 323369.0}, {"date": "2022-12-15", "close": 31.63, "volume": 468266.0}, {"date": "2022-12-16", "close": 31.41, "volume": 1530996.0}, {"date": "2022-12-19", "close": 31.0, "volume": 370023.0}, {"date": "2022-12-20", "close": 30.3, "volume": 316742.0}, {"date": "2022-12-21", "close": 31.33, "volume": 365472.0}, {"date": "2022-12-22", "close": 30.39, "volume": 227408.0}, {"date": "2022-12-23", "close": 30.95, "volume": 161393.0}, {"date": "2022-12-27", "close": 29.89, "volume": 311187.0}, {"date": "2022-12-28", "close": 30.02, "volume": 291153.0}, {"date": "2022-12-29", "close": 31.46, "volume": 290013.0}, {"date": "2022-12-30", "close": 31.22, "volume": 200338.0}, {"date": "2023-01-03", "close": 31.38, "volume": 291553.0}, {"date": "2023-01-04", "close": 31.74, "volume": 242178.0}, {"date": "2023-01-05", "close": 31.82, "volume": 187237.0}, {"date": "2023-01-06", "close": 32.03, "volume": 435532.0}, {"date": "2023-01-09", "close": 32.19, "volume": 371397.0}, {"date": "2023-01-10", "close": 32.93, "volume": 238275.0}, {"date": "2023-01-11", "close": 33.46, "volume": 432238.0}, {"date": "2023-01-12", "close": 34.43, "volume": 432762.0}, {"date": "2023-01-13", "close": 34.47, "volume": 310961.0}, {"date": "2023-01-17", "close": 33.8, "volume": 262294.0}, {"date": "2023-01-18", "close": 33.21, "volume": 254117.0}, {"date": "2023-01-19", "close": 33.55, "volume": 258946.0}, {"date": "2023-01-20", "close": 34.01, "volume": 248554.0}, {"date": "2023-01-23", "close": 34.1, "volume": 259339.0}, {"date": "2023-01-24", "close": 33.79, "volume": 209094.0}, {"date": "2023-01-25", "close": 34.69, "volume": 412681.0}, {"date": "2023-01-26", "close": 30.37, "volume": 1508866.0}, {"date": "2023-01-27", "close": 30.49, "volume": 847501.0}, {"date": "2023-01-30", "close": 29.66, "volume": 882279.0}, {"date": "2023-01-31", "close": 31.25, "volume": 991841.0}, {"date": "2023-02-01", "close": 31.25, "volume": 1018921.0}, {"date": "2023-02-02", "close": 32.18, "volume": 821364.0}, {"date": "2023-02-03", "close": 30.8, "volume": 648103.0}, {"date": "2023-02-06", "close": 30.46, "volume": 564613.0}, {"date": "2023-02-07", "close": 31.21, "volume": 665987.0}, {"date": "2023-02-08", "close": 31.01, "volume": 713860.0}, {"date": "2023-02-09", "close": 30.44, "volume": 420623.0}, {"date": "2023-02-10", "close": 30.75, "volume": 431472.0}, {"date": "2023-02-13", "close": 31.08, "volume": 257200.0}, {"date": "2023-02-14", "close": 31.73, "volume": 456298.0}, {"date": "2023-02-15", "close": 33.49, "volume": 725330.0}, {"date": "2023-02-16", "close": 33.46, "volume": 572699.0}, {"date": "2023-02-17", "close": 33.55, "volume": 528121.0}, {"date": "2023-02-21", "close": 34.07, "volume": 1172147.0}, {"date": "2023-02-22", "close": 34.5, "volume": 508942.0}, {"date": "2023-02-23", "close": 35.26, "volume": 341332.0}, {"date": "2023-02-24", "close": 34.4, "volume": 671107.0}, {"date": "2023-02-27", "close": 33.79, "volume": 533994.0}, {"date": "2023-02-28", "close": 33.58, "volume": 612675.0}, {"date": "2023-03-01", "close": 33.76, "volume": 436491.0}, {"date": "2023-03-02", "close": 33.74, "volume": 237366.0}, {"date": "2023-03-03", "close": 34.16, "volume": 336188.0}, {"date": "2023-03-06", "close": 33.27, "volume": 347875.0}, {"date": "2023-03-07", "close": 31.9, "volume": 591190.0}, {"date": "2023-03-08", "close": 31.37, "volume": 524591.0}, {"date": "2023-03-09", "close": 31.57, "volume": 451859.0}, {"date": "2023-03-10", "close": 31.04, "volume": 396304.0}, {"date": "2023-03-13", "close": 28.96, "volume": 577829.0}, {"date": "2023-03-14", "close": 28.24, "volume": 719372.0}, {"date": "2023-03-15", "close": 28.16, "volume": 659895.0}, {"date": "2023-03-16", "close": 28.57, "volume": 520194.0}, {"date": "2023-03-17", "close": 26.79, "volume": 880617.0}, {"date": "2023-03-20", "close": 26.71, "volume": 797590.0}, {"date": "2023-03-21", "close": 27.83, "volume": 565324.0}, {"date": "2023-03-22", "close": 27.49, "volume": 308099.0}, {"date": "2023-03-23", "close": 27.26, "volume": 452574.0}, {"date": "2023-03-24", "close": 27.19, "volume": 475897.0}, {"date": "2023-03-27", "close": 27.58, "volume": 394074.0}, {"date": "2023-03-28", "close": 28.34, "volume": 487049.0}, {"date": "2023-03-29", "close": 28.28, "volume": 427392.0}, {"date": "2023-03-30", "close": 27.83, "volume": 531243.0}, {"date": "2023-03-31", "close": 28.75, "volume": 413507.0}, {"date": "2023-04-03", "close": 28.57, "volume": 560521.0}, {"date": "2023-04-04", "close": 27.86, "volume": 369835.0}, {"date": "2023-04-05", "close": 27.33, "volume": 367379.0}, {"date": "2023-04-06", "close": 26.73, "volume": 344812.0}, {"date": "2023-04-10", "close": 27.29, "volume": 579581.0}, {"date": "2023-04-11", "close": 28.3, "volume": 318635.0}, {"date": "2023-04-12", "close": 27.33, "volume": 356012.0}, {"date": "2023-04-13", "close": 27.39, "volume": 365347.0}, {"date": "2023-04-14", "close": 27.68, "volume": 287857.0}, {"date": "2023-04-17", "close": 28.16, "volume": 323759.0}, {"date": "2023-04-18", "close": 27.79, "volume": 256143.0}, {"date": "2023-04-19", "close": 28.01, "volume": 293735.0}, {"date": "2023-04-20", "close": 27.98, "volume": 263281.0}, {"date": "2023-04-21", "close": 27.91, "volume": 394549.0}, {"date": "2023-04-24", "close": 27.5, "volume": 305297.0}, {"date": "2023-04-25", "close": 26.72, "volume": 461703.0}, {"date": "2023-04-26", "close": 26.53, "volume": 457719.0}, {"date": "2023-04-27", "close": 27.6, "volume": 1692736.0}, {"date": "2023-04-28", "close": 29.12, "volume": 894993.0}, {"date": "2023-05-01", "close": 28.0, "volume": 593025.0}, {"date": "2023-05-02", "close": 28.0, "volume": 559086.0}, {"date": "2023-05-03", "close": 28.0, "volume": 377640.0}, {"date": "2023-05-04", "close": 27.94, "volume": 601832.0}, {"date": "2023-05-05", "close": 28.88, "volume": 359367.0}, {"date": "2023-05-08", "close": 28.74, "volume": 308950.0}, {"date": "2023-05-09", "close": 28.41, "volume": 343877.0}, {"date": "2023-05-10", "close": 28.14, "volume": 472196.0}, {"date": "2023-05-11", "close": 28.0, "volume": 234903.0}, {"date": "2023-05-12", "close": 27.61, "volume": 309220.0}, {"date": "2023-05-15", "close": 28.0, "volume": 379903.0}, {"date": "2023-05-16", "close": 27.72, "volume": 376599.0}, {"date": "2023-05-17", "close": 28.76, "volume": 277166.0}, {"date": "2023-05-18", "close": 28.95, "volume": 204543.0}, {"date": "2023-05-19", "close": 28.07, "volume": 249435.0}, {"date": "2023-05-22", "close": 28.2, "volume": 185995.0}, {"date": "2023-05-23", "close": 29.01, "volume": 306425.0}, {"date": "2023-05-24", "close": 29.11, "volume": 231275.0}, {"date": "2023-05-25", "close": 28.98, "volume": 232689.0}, {"date": "2023-05-26", "close": 28.78, "volume": 370070.0}, {"date": "2023-05-30", "close": 28.69, "volume": 618454.0}, {"date": "2023-05-31", "close": 28.37, "volume": 521614.0}, {"date": "2023-06-01", "close": 28.92, "volume": 335505.0}, {"date": "2023-06-02", "close": 31.01, "volume": 451240.0}, {"date": "2023-06-05", "close": 30.31, "volume": 330881.0}, {"date": "2023-06-06", "close": 32.95, "volume": 598823.0}, {"date": "2023-06-07", "close": 33.99, "volume": 588876.0}, {"date": "2023-06-08", "close": 33.43, "volume": 277738.0}, {"date": "2023-06-09", "close": 33.85, "volume": 407839.0}, {"date": "2023-06-12", "close": 34.2, "volume": 215982.0}, {"date": "2023-06-13", "close": 34.26, "volume": 256405.0}, {"date": "2023-06-14", "close": 33.07, "volume": 254756.0}, {"date": "2023-06-15", "close": 32.68, "volume": 301193.0}, {"date": "2023-06-16", "close": 31.17, "volume": 773221.0}, {"date": "2023-06-20", "close": 31.45, "volume": 361452.0}, {"date": "2023-06-21", "close": 30.7, "volume": 256892.0}, {"date": "2023-06-22", "close": 30.35, "volume": 199822.0}, {"date": "2023-06-23", "close": 30.06, "volume": 438754.0}, {"date": "2023-06-26", "close": 30.88, "volume": 275003.0}, {"date": "2023-06-27", "close": 32.0, "volume": 318176.0}, {"date": "2023-06-28", "close": 32.21, "volume": 219831.0}, {"date": "2023-06-29", "close": 33.19, "volume": 191595.0}, {"date": "2023-06-30", "close": 34.16, "volume": 283113.0}, {"date": "2023-07-03", "close": 34.3, "volume": 156488.0}, {"date": "2023-07-05", "close": 33.59, "volume": 257862.0}, {"date": "2023-07-06", "close": 33.62, "volume": 250243.0}, {"date": "2023-07-07", "close": 33.97, "volume": 272972.0}, {"date": "2023-07-10", "close": 34.83, "volume": 242847.0}, {"date": "2023-07-11", "close": 36.14, "volume": 397286.0}, {"date": "2023-07-12", "close": 37.95, "volume": 483287.0}, {"date": "2023-07-13", "close": 36.97, "volume": 450301.0}, {"date": "2023-07-14", "close": 37.75, "volume": 326078.0}, {"date": "2023-07-17", "close": 38.52, "volume": 247665.0}, {"date": "2023-07-18", "close": 36.85, "volume": 333950.0}, {"date": "2023-07-19", "close": 38.06, "volume": 225796.0}, {"date": "2023-07-20", "close": 38.23, "volume": 257149.0}, {"date": "2023-07-21", "close": 38.88, "volume": 258341.0}, {"date": "2023-07-24", "close": 38.96, "volume": 332117.0}, {"date": "2023-07-25", "close": 38.52, "volume": 216979.0}, {"date": "2023-07-26", "close": 39.47, "volume": 579260.0}, {"date": "2023-07-27", "close": 40.71, "volume": 700491.0}, {"date": "2023-07-28", "close": 39.08, "volume": 641568.0}, {"date": "2023-07-31", "close": 40.33, "volume": 418020.0}, {"date": "2023-08-01", "close": 39.31, "volume": 283056.0}, {"date": "2023-08-02", "close": 38.53, "volume": 134225.0}, {"date": "2023-08-03", "close": 36.3, "volume": 375929.0}, {"date": "2023-08-04", "close": 37.19, "volume": 213765.0}, {"date": "2023-08-07", "close": 37.17, "volume": 167797.0}, {"date": "2023-08-08", "close": 36.85, "volume": 129682.0}, {"date": "2023-08-09", "close": 35.93, "volume": 182818.0}, {"date": "2023-08-10", "close": 35.56, "volume": 134918.0}, {"date": "2023-08-11", "close": 35.62, "volume": 143135.0}, {"date": "2023-08-14", "close": 35.75, "volume": 186765.0}, {"date": "2023-08-15", "close": 33.88, "volume": 225067.0}, {"date": "2023-08-16", "close": 33.36, "volume": 147442.0}, {"date": "2023-08-17", "close": 32.99, "volume": 162635.0}, {"date": "2023-08-18", "close": 33.29, "volume": 178466.0}, {"date": "2023-08-21", "close": 32.93, "volume": 120368.0}, {"date": "2023-08-22", "close": 32.28, "volume": 124970.0}, {"date": "2023-08-23", "close": 33.43, "volume": 173110.0}, {"date": "2023-08-24", "close": 32.63, "volume": 214999.0}, {"date": "2023-08-25", "close": 33.34, "volume": 264760.0}, {"date": "2023-08-28", "close": 33.78, "volume": 116883.0}, {"date": "2023-08-29", "close": 34.72, "volume": 179659.0}, {"date": "2023-08-30", "close": 33.07, "volume": 240537.0}, {"date": "2023-08-31", "close": 33.27, "volume": 202248.0}, {"date": "2023-09-01", "close": 34.16, "volume": 138898.0}, {"date": "2023-09-05", "close": 32.48, "volume": 303069.0}, {"date": "2023-09-06", "close": 31.98, "volume": 289440.0}, {"date": "2023-09-07", "close": 31.5, "volume": 339345.0}, {"date": "2023-09-08", "close": 31.33, "volume": 257598.0}, {"date": "2023-09-11", "close": 31.59, "volume": 163231.0}, {"date": "2023-09-12", "close": 31.84, "volume": 203665.0}, {"date": "2023-09-13", "close": 31.69, "volume": 241765.0}, {"date": "2023-09-14", "close": 32.54, "volume": 426338.0}, {"date": "2023-09-15", "close": 32.1, "volume": 946097.0}, {"date": "2023-09-18", "close": 32.31, "volume": 231552.0}, {"date": "2023-09-19", "close": 32.51, "volume": 562117.0}, {"date": "2023-09-20", "close": 32.2, "volume": 260642.0}, {"date": "2023-09-21", "close": 31.76, "volume": 242877.0}, {"date": "2023-09-22", "close": 31.51, "volume": 214448.0}, {"date": "2023-09-25", "close": 32.36, "volume": 259956.0}, {"date": "2023-09-26", "close": 31.63, "volume": 204203.0}, {"date": "2023-09-27", "close": 32.01, "volume": 176732.0}, {"date": "2023-09-28", "close": 32.36, "volume": 230595.0}, {"date": "2023-09-29", "close": 32.82, "volume": 450449.0}, {"date": "2023-10-02", "close": 32.95, "volume": 311225.0}, {"date": "2023-10-03", "close": 33.04, "volume": 182553.0}, {"date": "2023-10-04", "close": 33.18, "volume": 233229.0}, {"date": "2023-10-05", "close": 31.21, "volume": 396395.0}, {"date": "2023-10-06", "close": 31.52, "volume": 240339.0}, {"date": "2023-10-09", "close": 31.71, "volume": 266913.0}, {"date": "2023-10-10", "close": 32.18, "volume": 173578.0}, {"date": "2023-10-11", "close": 32.06, "volume": 124536.0}, {"date": "2023-10-12", "close": 29.66, "volume": 602975.0}, {"date": "2023-10-13", "close": 29.45, "volume": 174139.0}, {"date": "2023-10-16", "close": 30.54, "volume": 216811.0}, {"date": "2023-10-17", "close": 30.75, "volume": 195516.0}, {"date": "2023-10-18", "close": 30.46, "volume": 174418.0}, {"date": "2023-10-19", "close": 29.78, "volume": 233315.0}, {"date": "2023-10-20", "close": 29.85, "volume": 318340.0}, {"date": "2023-10-23", "close": 29.86, "volume": 318858.0}, {"date": "2023-10-24", "close": 29.46, "volume": 283197.0}, {"date": "2023-10-25", "close": 28.73, "volume": 340621.0}, {"date": "2023-10-26", "close": 27.14, "volume": 1202344.0}, {"date": "2023-10-27", "close": 27.5, "volume": 348768.0}, {"date": "2023-10-30", "close": 27.12, "volume": 294816.0}, {"date": "2023-10-31", "close": 27.38, "volume": 274629.0}, {"date": "2023-11-01", "close": 28.11, "volume": 280612.0}, {"date": "2023-11-02", "close": 28.85, "volume": 362725.0}, {"date": "2023-11-03", "close": 30.16, "volume": 498707.0}, {"date": "2023-11-06", "close": 29.95, "volume": 282656.0}, {"date": "2023-11-07", "close": 28.54, "volume": 266074.0}, {"date": "2023-11-08", "close": 28.51, "volume": 262334.0}, {"date": "2023-11-09", "close": 27.39, "volume": 280322.0}, {"date": "2023-11-10", "close": 28.07, "volume": 254872.0}, {"date": "2023-11-13", "close": 28.16, "volume": 259848.0}, {"date": "2023-11-14", "close": 30.55, "volume": 296517.0}, {"date": "2023-11-15", "close": 31.43, "volume": 298119.0}, {"date": "2023-11-16", "close": 30.08, "volume": 212536.0}, {"date": "2023-11-17", "close": 30.33, "volume": 365905.0}, {"date": "2023-11-20", "close": 30.63, "volume": 126192.0}, {"date": "2023-11-21", "close": 30.17, "volume": 126667.0}, {"date": "2023-11-22", "close": 30.18, "volume": 152884.0}, {"date": "2023-11-24", "close": 29.99, "volume": 106379.0}, {"date": "2023-11-27", "close": 29.31, "volume": 354837.0}, {"date": "2023-11-28", "close": 29.72, "volume": 133622.0}, {"date": "2023-11-29", "close": 30.21, "volume": 191092.0}, {"date": "2023-11-30", "close": 29.83, "volume": 181300.0}, {"date": "2023-12-01", "close": 32.21, "volume": 338395.0}, {"date": "2023-12-04", "close": 33.09, "volume": 486931.0}, {"date": "2023-12-05", "close": 32.0, "volume": 291780.0}, {"date": "2023-12-06", "close": 32.2, "volume": 142100.0}, {"date": "2023-12-07", "close": 32.69, "volume": 191927.0}, {"date": "2023-12-08", "close": 33.41, "volume": 165172.0}, {"date": "2023-12-11", "close": 33.59, "volume": 126219.0}, {"date": "2023-12-12", "close": 32.88, "volume": 133706.0}, {"date": "2023-12-13", "close": 34.6, "volume": 303313.0}, {"date": "2023-12-14", "close": 36.73, "volume": 234442.0}, {"date": "2023-12-15", "close": 37.06, "volume": 460745.0}, {"date": "2023-12-18", "close": 36.03, "volume": 236940.0}, {"date": "2023-12-19", "close": 37.38, "volume": 168713.0}, {"date": "2023-12-20", "close": 36.41, "volume": 242176.0}, {"date": "2023-12-21", "close": 36.92, "volume": 131020.0}, {"date": "2023-12-22", "close": 37.07, "volume": 108071.0}, {"date": "2023-12-26", "close": 37.95, "volume": 147000.0}, {"date": "2023-12-27", "close": 38.82, "volume": 306904.0}, {"date": "2023-12-28", "close": 39.21, "volume": 185891.0}, {"date": "2023-12-29", "close": 38.9, "volume": 279532.0}, {"date": "2024-01-02", "close": 38.82, "volume": 228765.0}, {"date": "2024-01-03", "close": 35.99, "volume": 168500.0}, {"date": "2024-01-04", "close": 35.55, "volume": 227203.0}, {"date": "2024-01-05", "close": 36.09, "volume": 230063.0}, {"date": "2024-01-08", "close": 36.28, "volume": 134831.0}, {"date": "2024-01-09", "close": 35.92, "volume": 150340.0}, {"date": "2024-01-10", "close": 35.76, "volume": 126585.0}, {"date": "2024-01-11", "close": 34.95, "volume": 157736.0}, {"date": "2024-01-12", "close": 34.02, "volume": 124692.0}, {"date": "2024-01-16", "close": 33.14, "volume": 240967.0}, {"date": "2024-01-17", "close": 32.96, "volume": 363440.0}, {"date": "2024-01-18", "close": 33.36, "volume": 202837.0}, {"date": "2024-01-19", "close": 33.68, "volume": 235851.0}, {"date": "2024-01-22", "close": 34.47, "volume": 317223.0}, {"date": "2024-01-23", "close": 34.04, "volume": 326000.0}, {"date": "2024-01-24", "close": 33.2, "volume": 335725.0}, {"date": "2024-01-25", "close": 28.37, "volume": 1839428.0}, {"date": "2024-01-26", "close": 28.01, "volume": 1169895.0}, {"date": "2024-01-29", "close": 28.46, "volume": 409436.0}, {"date": "2024-01-30", "close": 27.95, "volume": 295999.0}, {"date": "2024-01-31", "close": 28.0, "volume": 429447.0}, {"date": "2024-02-01", "close": 29.92, "volume": 391930.0}, {"date": "2024-02-02", "close": 31.05, "volume": 490982.0}, {"date": "2024-02-05", "close": 30.38, "volume": 300475.0}, {"date": "2024-02-06", "close": 31.61, "volume": 283748.0}, {"date": "2024-02-07", "close": 31.17, "volume": 220458.0}, {"date": "2024-02-08", "close": 31.35, "volume": 201210.0}, {"date": "2024-02-09", "close": 32.91, "volume": 380496.0}, {"date": "2024-02-12", "close": 32.32, "volume": 573366.0}, {"date": "2024-02-13", "close": 30.21, "volume": 404074.0}, {"date": "2024-02-14", "close": 32.0, "volume": 289117.0}, {"date": "2024-02-15", "close": 32.19, "volume": 283622.0}, {"date": "2024-02-16", "close": 31.51, "volume": 203984.0}, {"date": "2024-02-20", "close": 30.51, "volume": 240747.0}, {"date": "2024-02-21", "close": 31.42, "volume": 243970.0}, {"date": "2024-02-22", "close": 32.19, "volume": 216319.0}, {"date": "2024-02-23", "close": 31.38, "volume": 166146.0}, {"date": "2024-02-26", "close": 32.09, "volume": 248051.0}, {"date": "2024-02-27", "close": 33.14, "volume": 309098.0}, {"date": "2024-02-28", "close": 32.54, "volume": 227749.0}, {"date": "2024-02-29", "close": 33.2, "volume": 182562.0}, {"date": "2024-03-01", "close": 33.21, "volume": 145767.0}, {"date": "2024-03-04", "close": 32.71, "volume": 135208.0}, {"date": "2024-03-05", "close": 32.12, "volume": 145819.0}, {"date": "2024-03-06", "close": 30.55, "volume": 300470.0}, {"date": "2024-03-07", "close": 30.63, "volume": 152056.0}, {"date": "2024-03-08", "close": 30.15, "volume": 250804.0}, {"date": "2024-03-11", "close": 31.21, "volume": 369789.0}, {"date": "2024-03-12", "close": 31.03, "volume": 196776.0}, {"date": "2024-03-13", "close": 30.76, "volume": 193160.0}, {"date": "2024-03-14", "close": 29.68, "volume": 363091.0}, {"date": "2024-03-15", "close": 30.42, "volume": 609563.0}, {"date": "2024-03-18", "close": 30.06, "volume": 212696.0}, {"date": "2024-03-19", "close": 30.02, "volume": 226621.0}, {"date": "2024-03-20", "close": 30.62, "volume": 325553.0}, {"date": "2024-03-21", "close": 31.7, "volume": 246978.0}, {"date": "2024-03-22", "close": 30.67, "volume": 208533.0}, {"date": "2024-03-25", "close": 30.2, "volume": 145682.0}, {"date": "2024-03-26", "close": 31.15, "volume": 235928.0}, {"date": "2024-03-27", "close": 32.41, "volume": 200471.0}, {"date": "2024-03-28", "close": 33.26, "volume": 204319.0}, {"date": "2024-04-01", "close": 33.12, "volume": 225009.0}, {"date": "2024-04-02", "close": 31.1, "volume": 354635.0}, {"date": "2024-04-03", "close": 30.65, "volume": 345049.0}, {"date": "2024-04-04", "close": 29.75, "volume": 324499.0}, {"date": "2024-04-05", "close": 29.78, "volume": 413848.0}, {"date": "2024-04-08", "close": 29.94, "volume": 377591.0}, {"date": "2024-04-09", "close": 29.39, "volume": 349440.0}, {"date": "2024-04-10", "close": 27.5, "volume": 619000.0}, {"date": "2024-04-11", "close": 27.51, "volume": 189119.0}, {"date": "2024-04-12", "close": 27.45, "volume": 232016.0}, {"date": "2024-04-15", "close": 27.43, "volume": 280162.0}, {"date": "2024-04-16", "close": 27.02, "volume": 312532.0}, {"date": "2024-04-17", "close": 27.06, "volume": 272924.0}, {"date": "2024-04-18", "close": 26.68, "volume": 441509.0}, {"date": "2024-04-19", "close": 28.03, "volume": 445440.0}, {"date": "2024-04-22", "close": 27.67, "volume": 286582.0}, {"date": "2024-04-23", "close": 27.94, "volume": 268631.0}, {"date": "2024-04-24", "close": 27.18, "volume": 796395.0}, {"date": "2024-04-25", "close": 25.6, "volume": 1509046.0}, {"date": "2024-04-26", "close": 25.37, "volume": 455253.0}, {"date": "2024-04-29", "close": 26.05, "volume": 377350.0}, {"date": "2024-04-30", "close": 24.67, "volume": 416421.0}, {"date": "2024-05-01", "close": 24.51, "volume": 307435.0}, {"date": "2024-05-02", "close": 25.25, "volume": 298548.0}, {"date": "2024-05-03", "close": 25.81, "volume": 450836.0}, {"date": "2024-05-06", "close": 25.78, "volume": 228218.0}, {"date": "2024-05-07", "close": 25.44, "volume": 185349.0}, {"date": "2024-05-08", "close": 26.01, "volume": 180795.0}, {"date": "2024-05-09", "close": 26.57, "volume": 203252.0}, {"date": "2024-05-10", "close": 26.77, "volume": 205416.0}, {"date": "2024-05-13", "close": 27.48, "volume": 335517.0}, {"date": "2024-05-14", "close": 28.37, "volume": 289984.0}, {"date": "2024-05-15", "close": 27.73, "volume": 298679.0}, {"date": "2024-05-16", "close": 27.16, "volume": 242483.0}, {"date": "2024-05-17", "close": 28.24, "volume": 288366.0}, {"date": "2024-05-20", "close": 27.09, "volume": 229362.0}, {"date": "2024-05-21", "close": 26.49, "volume": 189715.0}, {"date": "2024-05-22", "close": 26.4, "volume": 161169.0}, {"date": "2024-05-23", "close": 27.04, "volume": 361506.0}, {"date": "2024-05-24", "close": 27.06, "volume": 136004.0}, {"date": "2024-05-28", "close": 27.41, "volume": 244719.0}, {"date": "2024-05-29", "close": 26.52, "volume": 241248.0}, {"date": "2024-05-30", "close": 27.81, "volume": 280210.0}, {"date": "2024-05-31", "close": 28.48, "volume": 328889.0}, {"date": "2024-06-03", "close": 36.17, "volume": 2230636.0}, {"date": "2024-06-04", "close": 34.73, "volume": 618723.0}, {"date": "2024-06-05", "close": 36.21, "volume": 340002.0}, {"date": "2024-06-06", "close": 34.51, "volume": 266225.0}, {"date": "2024-06-07", "close": 33.56, "volume": 350079.0}, {"date": "2024-06-10", "close": 33.99, "volume": 199340.0}, {"date": "2024-06-11", "close": 33.77, "volume": 170418.0}, {"date": "2024-06-12", "close": 34.15, "volume": 178619.0}, {"date": "2024-06-13", "close": 32.72, "volume": 156465.0}, {"date": "2024-06-14", "close": 32.06, "volume": 179182.0}, {"date": "2024-06-17", "close": 33.78, "volume": 276222.0}, {"date": "2024-06-18", "close": 33.32, "volume": 179989.0}, {"date": "2024-06-20", "close": 33.74, "volume": 280202.0}, {"date": "2024-06-21", "close": 33.35, "volume": 676020.0}, {"date": "2024-06-24", "close": 33.88, "volume": 184775.0}, {"date": "2024-06-25", "close": 32.82, "volume": 169451.0}, {"date": "2024-06-26", "close": 32.79, "volume": 148239.0}, {"date": "2024-06-27", "close": 32.13, "volume": 267601.0}, {"date": "2024-06-28", "close": 32.37, "volume": 319766.0}, {"date": "2024-07-01", "close": 30.55, "volume": 265852.0}, {"date": "2024-07-02", "close": 30.91, "volume": 247077.0}, {"date": "2024-07-03", "close": 30.69, "volume": 102802.0}, {"date": "2024-07-05", "close": 31.08, "volume": 246548.0}, {"date": "2024-07-08", "close": 31.12, "volume": 131906.0}, {"date": "2024-07-09", "close": 30.36, "volume": 138837.0}, {"date": "2024-07-10", "close": 34.26, "volume": 370371.0}, {"date": "2024-07-11", "close": 36.07, "volume": 457796.0}, {"date": "2024-07-12", "close": 36.34, "volume": 273001.0}, {"date": "2024-07-15", "close": 35.13, "volume": 455423.0}, {"date": "2024-07-16", "close": 36.54, "volume": 363294.0}, {"date": "2024-07-17", "close": 36.2, "volume": 305294.0}, {"date": "2024-07-18", "close": 35.21, "volume": 381157.0}, {"date": "2024-07-19", "close": 32.94, "volume": 571874.0}, {"date": "2024-07-22", "close": 33.2, "volume": 381544.0}, {"date": "2024-07-23", "close": 32.84, "volume": 669424.0}, {"date": "2024-07-24", "close": 31.66, "volume": 415806.0}, {"date": "2024-07-25", "close": 37.1, "volume": 966422.0}, {"date": "2024-07-26", "close": 37.2, "volume": 569057.0}, {"date": "2024-07-29", "close": 37.71, "volume": 443262.0}, {"date": "2024-07-30", "close": 35.92, "volume": 670595.0}, {"date": "2024-07-31", "close": 34.87, "volume": 681088.0}, {"date": "2024-08-01", "close": 32.72, "volume": 406351.0}, {"date": "2024-08-02", "close": 31.55, "volume": 237713.0}, {"date": "2024-08-05", "close": 30.14, "volume": 302671.0}, {"date": "2024-08-06", "close": 30.01, "volume": 243975.0}, {"date": "2024-08-07", "close": 28.95, "volume": 303860.0}, {"date": "2024-08-08", "close": 29.7, "volume": 228578.0}, {"date": "2024-08-09", "close": 28.68, "volume": 351939.0}, {"date": "2024-08-12", "close": 27.87, "volume": 286646.0}, {"date": "2024-08-13", "close": 28.99, "volume": 215515.0}, {"date": "2024-08-14", "close": 28.84, "volume": 200630.0}, {"date": "2024-08-15", "close": 30.3, "volume": 271821.0}, {"date": "2024-08-16", "close": 30.87, "volume": 122721.0}, {"date": "2024-08-19", "close": 30.96, "volume": 233394.0}, {"date": "2024-08-20", "close": 30.55, "volume": 126879.0}, {"date": "2024-08-21", "close": 30.56, "volume": 156000.0}, {"date": "2024-08-22", "close": 30.02, "volume": 112353.0}, {"date": "2024-08-23", "close": 32.1, "volume": 215242.0}, {"date": "2024-08-26", "close": 32.31, "volume": 129658.0}, {"date": "2024-08-27", "close": 31.87, "volume": 126542.0}, {"date": "2024-08-28", "close": 31.8, "volume": 125399.0}, {"date": "2024-08-29", "close": 31.27, "volume": 177642.0}, {"date": "2024-08-30", "close": 31.72, "volume": 152336.0}, {"date": "2024-09-03", "close": 31.55, "volume": 191766.0}, {"date": "2024-09-04", "close": 31.22, "volume": 146213.0}, {"date": "2024-09-05", "close": 30.48, "volume": 123682.0}, {"date": "2024-09-06", "close": 29.04, "volume": 157255.0}, {"date": "2024-09-09", "close": 30.3, "volume": 344899.0}, {"date": "2024-09-10", "close": 29.8, "volume": 329474.0}, {"date": "2024-09-11", "close": 30.45, "volume": 157631.0}, {"date": "2024-09-12", "close": 31.06, "volume": 206665.0}, {"date": "2024-09-13", "close": 33.9, "volume": 456203.0}, {"date": "2024-09-16", "close": 34.72, "volume": 200013.0}, {"date": "2024-09-17", "close": 35.61, "volume": 407506.0}, {"date": "2024-09-18", "close": 35.74, "volume": 279644.0}, {"date": "2024-09-19", "close": 36.02, "volume": 423706.0}, {"date": "2024-09-20", "close": 35.67, "volume": 752486.0}, {"date": "2024-09-23", "close": 35.43, "volume": 154889.0}, {"date": "2024-09-24", "close": 36.22, "volume": 131807.0}, {"date": "2024-09-25", "close": 35.02, "volume": 149108.0}, {"date": "2024-09-26", "close": 35.03, "volume": 110024.0}, {"date": "2024-09-27", "close": 35.62, "volume": 85733.0}, {"date": "2024-09-30", "close": 35.27, "volume": 317037.0}, {"date": "2024-10-01", "close": 33.61, "volume": 153987.0}, {"date": "2024-10-02", "close": 32.34, "volume": 130763.0}, {"date": "2024-10-03", "close": 31.29, "volume": 265488.0}, {"date": "2024-10-04", "close": 33.17, "volume": 339316.0}, {"date": "2024-10-07", "close": 30.18, "volume": 326574.0}, {"date": "2024-10-08", "close": 29.09, "volume": 336622.0}, {"date": "2024-10-09", "close": 29.4, "volume": 239920.0}, {"date": "2024-10-10", "close": 29.71, "volume": 329970.0}, {"date": "2024-10-11", "close": 31.45, "volume": 384632.0}, {"date": "2024-10-14", "close": 33.13, "volume": 255002.0}, {"date": "2024-10-15", "close": 33.26, "volume": 246730.0}, {"date": "2024-10-16", "close": 32.69, "volume": 205967.0}, {"date": "2024-10-17", "close": 31.5, "volume": 217879.0}, {"date": "2024-10-18", "close": 31.37, "volume": 208914.0}, {"date": "2024-10-21", "close": 29.95, "volume": 236853.0}, {"date": "2024-10-22", "close": 29.23, "volume": 218246.0}, {"date": "2024-10-23", "close": 29.08, "volume": 294022.0}, {"date": "2024-10-24", "close": 28.91, "volume": 298282.0}, {"date": "2024-10-25", "close": 29.99, "volume": 332304.0}, {"date": "2024-10-28", "close": 30.85, "volume": 191557.0}, {"date": "2024-10-29", "close": 30.82, "volume": 138157.0}, {"date": "2024-10-30", "close": 30.04, "volume": 160933.0}, {"date": "2024-10-31", "close": 29.13, "volume": 422067.0}, {"date": "2024-11-01", "close": 28.97, "volume": 276454.0}, {"date": "2024-11-04", "close": 28.69, "volume": 234902.0}, {"date": "2024-11-05", "close": 29.27, "volume": 328401.0}, {"date": "2024-11-06", "close": 32.75, "volume": 388146.0}, {"date": "2024-11-07", "close": 32.59, "volume": 178919.0}, {"date": "2024-11-08", "close": 32.47, "volume": 147640.0}, {"date": "2024-11-11", "close": 32.69, "volume": 181513.0}, {"date": "2024-11-12", "close": 30.83, "volume": 265896.0}, {"date": "2024-11-13", "close": 30.82, "volume": 181774.0}, {"date": "2024-11-14", "close": 30.22, "volume": 165634.0}, {"date": "2024-11-15", "close": 29.39, "volume": 168295.0}, {"date": "2024-11-18", "close": 29.4, "volume": 93048.0}, {"date": "2024-11-19", "close": 29.58, "volume": 114531.0}, {"date": "2024-11-20", "close": 28.96, "volume": 114745.0}, {"date": "2024-11-21", "close": 29.71, "volume": 121550.0}, {"date": "2024-11-22", "close": 30.56, "volume": 178432.0}, {"date": "2024-11-25", "close": 33.39, "volume": 380624.0}, {"date": "2024-11-26", "close": 32.16, "volume": 167880.0}, {"date": "2024-11-27", "close": 32.52, "volume": 142958.0}, {"date": "2024-11-29", "close": 34.32, "volume": 390286.0}, {"date": "2024-12-02", "close": 32.71, "volume": 286684.0}, {"date": "2024-12-03", "close": 32.45, "volume": 121835.0}, {"date": "2024-12-04", "close": 32.15, "volume": 268573.0}, {"date": "2024-12-05", "close": 31.52, "volume": 240370.0}, {"date": "2024-12-06", "close": 31.44, "volume": 206913.0}, {"date": "2024-12-09", "close": 32.65, "volume": 188165.0}, {"date": "2024-12-10", "close": 31.71, "volume": 157630.0}, {"date": "2024-12-11", "close": 31.05, "volume": 215557.0}, {"date": "2024-12-12", "close": 30.54, "volume": 186176.0}, {"date": "2024-12-13", "close": 30.69, "volume": 231330.0}, {"date": "2024-12-16", "close": 32.06, "volume": 318180.0}, {"date": "2024-12-17", "close": 31.07, "volume": 239308.0}, {"date": "2024-12-18", "close": 29.17, "volume": 179622.0}, {"date": "2024-12-19", "close": 28.82, "volume": 200954.0}, {"date": "2024-12-20", "close": 28.35, "volume": 792603.0}, {"date": "2024-12-23", "close": 28.25, "volume": 252136.0}, {"date": "2024-12-24", "close": 28.54, "volume": 103540.0}, {"date": "2024-12-26", "close": 28.66, "volume": 126038.0}, {"date": "2024-12-27", "close": 27.77, "volume": 140302.0}, {"date": "2024-12-30", "close": 27.29, "volume": 197337.0}, {"date": "2024-12-31", "close": 28.95, "volume": 348169.0}, {"date": "2025-01-02", "close": 28.01, "volume": 211271.0}, {"date": "2025-01-03", "close": 28.13, "volume": 197216.0}, {"date": "2025-01-06", "close": 28.01, "volume": 222574.0}, {"date": "2025-01-07", "close": 27.78, "volume": 204408.0}, {"date": "2025-01-08", "close": 26.77, "volume": 231028.0}, {"date": "2025-01-10", "close": 26.64, "volume": 290242.0}, {"date": "2025-01-13", "close": 26.38, "volume": 186079.0}, {"date": "2025-01-14", "close": 26.45, "volume": 116530.0}, {"date": "2025-01-15", "close": 27.75, "volume": 178005.0}, {"date": "2025-01-16", "close": 27.59, "volume": 179177.0}, {"date": "2025-01-17", "close": 28.01, "volume": 177514.0}, {"date": "2025-01-21", "close": 28.58, "volume": 345872.0}, {"date": "2025-01-22", "close": 27.94, "volume": 341766.0}, {"date": "2025-01-23", "close": 32.37, "volume": 1083620.0}, {"date": "2025-01-24", "close": 30.62, "volume": 469084.0}, {"date": "2025-01-27", "close": 30.31, "volume": 490946.0}, {"date": "2025-01-28", "close": 30.29, "volume": 258731.0}, {"date": "2025-01-29", "close": 29.01, "volume": 260513.0}, {"date": "2025-01-30", "close": 30.43, "volume": 337454.0}, {"date": "2025-01-31", "close": 30.36, "volume": 264293.0}, {"date": "2025-02-03", "close": 29.53, "volume": 382234.0}, {"date": "2025-02-04", "close": 30.03, "volume": 186808.0}, {"date": "2025-02-05", "close": 30.55, "volume": 170207.0}, {"date": "2025-02-06", "close": 30.41, "volume": 133036.0}, {"date": "2025-02-07", "close": 30.03, "volume": 213661.0}, {"date": "2025-02-10", "close": 31.14, "volume": 254698.0}, {"date": "2025-02-11", "close": 30.58, "volume": 198961.0}, {"date": "2025-02-12", "close": 29.49, "volume": 220227.0}, {"date": "2025-02-13", "close": 28.74, "volume": 177466.0}, {"date": "2025-02-14", "close": 28.01, "volume": 170872.0}, {"date": "2025-02-18", "close": 28.49, "volume": 225101.0}, {"date": "2025-02-19", "close": 28.5, "volume": 184507.0}, {"date": "2025-02-20", "close": 27.84, "volume": 188717.0}, {"date": "2025-02-21", "close": 26.78, "volume": 296207.0}, {"date": "2025-02-24", "close": 26.46, "volume": 327146.0}, {"date": "2025-02-25", "close": 26.54, "volume": 265757.0}, {"date": "2025-02-26", "close": 26.86, "volume": 239708.0}, {"date": "2025-02-27", "close": 25.53, "volume": 316442.0}, {"date": "2025-02-28", "close": 25.35, "volume": 263856.0}, {"date": "2025-03-03", "close": 24.48, "volume": 350378.0}, {"date": "2025-03-04", "close": 23.25, "volume": 559295.0}, {"date": "2025-03-05", "close": 23.58, "volume": 263784.0}, {"date": "2025-03-06", "close": 23.5, "volume": 934795.0}, {"date": "2025-03-07", "close": 24.27, "volume": 352527.0}, {"date": "2025-03-10", "close": 23.62, "volume": 367494.0}, {"date": "2025-03-11", "close": 23.59, "volume": 281446.0}, {"date": "2025-03-12", "close": 23.51, "volume": 316024.0}, {"date": "2025-03-13", "close": 22.76, "volume": 244068.0}, {"date": "2025-03-14", "close": 22.77, "volume": 426107.0}, {"date": "2025-03-17", "close": 23.31, "volume": 301006.0}, {"date": "2025-03-18", "close": 23.18, "volume": 211149.0}, {"date": "2025-03-19", "close": 23.97, "volume": 240335.0}, {"date": "2025-03-20", "close": 23.45, "volume": 222657.0}, {"date": "2025-03-21", "close": 22.99, "volume": 383869.0}, {"date": "2025-03-24", "close": 23.66, "volume": 236852.0}, {"date": "2025-03-25", "close": 23.32, "volume": 202711.0}, {"date": "2025-03-26", "close": 23.22, "volume": 342060.0}, {"date": "2025-03-27", "close": 23.3, "volume": 202293.0}, {"date": "2025-03-28", "close": 22.01, "volume": 386299.0}, {"date": "2025-03-31", "close": 21.5, "volume": 339911.0}, {"date": "2025-04-01", "close": 21.65, "volume": 326031.0}, {"date": "2025-04-02", "close": 21.98, "volume": 339982.0}, {"date": "2025-04-03", "close": 19.5, "volume": 797912.0}, {"date": "2025-04-04", "close": 18.9, "volume": 718642.0}, {"date": "2025-04-07", "close": 18.48, "volume": 589674.0}, {"date": "2025-04-08", "close": 18.09, "volume": 541203.0}, {"date": "2025-04-09", "close": 20.69, "volume": 493621.0}, {"date": "2025-04-10", "close": 19.42, "volume": 360115.0}, {"date": "2025-04-11", "close": 18.86, "volume": 423426.0}, {"date": "2025-04-14", "close": 18.78, "volume": 950404.0}, {"date": "2025-04-15", "close": 17.66, "volume": 725296.0}, {"date": "2025-04-16", "close": 18.08, "volume": 582066.0}, {"date": "2025-04-17", "close": 18.8, "volume": 417440.0}, {"date": "2025-04-21", "close": 18.33, "volume": 479204.0}, {"date": "2025-04-22", "close": 19.49, "volume": 450348.0}, {"date": "2025-04-23", "close": 19.32, "volume": 727877.0}, {"date": "2025-04-24", "close": 22.67, "volume": 906989.0}, {"date": "2025-04-25", "close": 22.89, "volume": 407896.0}, {"date": "2025-04-28", "close": 22.68, "volume": 301139.0}, {"date": "2025-04-29", "close": 22.07, "volume": 304134.0}, {"date": "2025-04-30", "close": 21.46, "volume": 433869.0}, {"date": "2025-05-01", "close": 22.1, "volume": 384011.0}, {"date": "2025-05-02", "close": 22.74, "volume": 358531.0}, {"date": "2025-05-05", "close": 21.95, "volume": 295423.0}, {"date": "2025-05-06", "close": 21.21, "volume": 335133.0}, {"date": "2025-05-07", "close": 20.97, "volume": 332271.0}, {"date": "2025-05-08", "close": 21.91, "volume": 263673.0}, {"date": "2025-05-09", "close": 21.58, "volume": 222536.0}, {"date": "2025-05-12", "close": 24.02, "volume": 673987.0}, {"date": "2025-05-13", "close": 23.99, "volume": 243670.0}, {"date": "2025-05-14", "close": 23.53, "volume": 324186.0}, {"date": "2025-05-15", "close": 22.89, "volume": 188118.0}, {"date": "2025-05-16", "close": 23.44, "volume": 343175.0}, {"date": "2025-05-19", "close": 23.23, "volume": 240043.0}, {"date": "2025-05-20", "close": 23.16, "volume": 169764.0}, {"date": "2025-05-21", "close": 21.45, "volume": 331463.0}, {"date": "2025-05-22", "close": 21.51, "volume": 204599.0}, {"date": "2025-05-23", "close": 21.23, "volume": 166479.0}, {"date": "2025-05-27", "close": 21.86, "volume": 243355.0}, {"date": "2025-05-28", "close": 21.51, "volume": 187292.0}, {"date": "2025-05-29", "close": 21.56, "volume": 127503.0}, {"date": "2025-05-30", "close": 21.2, "volume": 278573.0}, {"date": "2025-06-02", "close": 20.78, "volume": 221728.0}, {"date": "2025-06-03", "close": 21.8, "volume": 224925.0}, {"date": "2025-06-04", "close": 21.87, "volume": 218277.0}, {"date": "2025-06-05", "close": 21.96, "volume": 233690.0}, {"date": "2025-06-06", "close": 22.46, "volume": 188492.0}, {"date": "2025-06-09", "close": 24.91, "volume": 709343.0}, {"date": "2025-06-10", "close": 25.24, "volume": 327776.0}, {"date": "2025-06-11", "close": 25.28, "volume": 336194.0}, {"date": "2025-06-12", "close": 25.06, "volume": 217684.0}, {"date": "2025-06-13", "close": 23.93, "volume": 250351.0}, {"date": "2025-06-16", "close": 25.44, "volume": 348970.0}, {"date": "2025-06-17", "close": 25.29, "volume": 253980.0}, {"date": "2025-06-18", "close": 25.42, "volume": 387600.0}, {"date": "2025-06-20", "close": 25.25, "volume": 1022131.0}, {"date": "2025-06-23", "close": 24.48, "volume": 287118.0}, {"date": "2025-06-24", "close": 25.38, "volume": 262344.0}, {"date": "2025-06-25", "close": 25.16, "volume": 225705.0}, {"date": "2025-06-26", "close": 25.6, "volume": 216678.0}, {"date": "2025-06-27", "close": 26.12, "volume": 617744.0}, {"date": "2025-06-30", "close": 25.14, "volume": 205842.0}, {"date": "2025-07-01", "close": 26.68, "volume": 277647.0}, {"date": "2025-07-02", "close": 27.69, "volume": 246696.0}, {"date": "2025-07-03", "close": 27.78, "volume": 170176.0}, {"date": "2025-07-07", "close": 26.82, "volume": 226594.0}, {"date": "2025-07-08", "close": 27.16, "volume": 299307.0}, {"date": "2025-07-09", "close": 27.55, "volume": 265059.0}, {"date": "2025-07-10", "close": 27.86, "volume": 210372.0}, {"date": "2025-07-11", "close": 26.97, "volume": 246880.0}, {"date": "2025-07-14", "close": 25.98, "volume": 256521.0}, {"date": "2025-07-15", "close": 25.07, "volume": 220873.0}, {"date": "2025-07-16", "close": 24.71, "volume": 175424.0}, {"date": "2025-07-17", "close": 24.47, "volume": 179523.0}, {"date": "2025-07-18", "close": 24.25, "volume": 191308.0}, {"date": "2025-07-21", "close": 24.25, "volume": 209492.0}, {"date": "2025-07-22", "close": 26.72, "volume": 476077.0}, {"date": "2025-07-23", "close": 27.32, "volume": 455927.0}, {"date": "2025-07-24", "close": 22.71, "volume": 1475499.0}, {"date": "2025-07-25", "close": 23.01, "volume": 698194.0}, {"date": "2025-07-28", "close": 22.19, "volume": 460207.0}, {"date": "2025-07-29", "close": 22.53, "volume": 542560.0}, {"date": "2025-07-30", "close": 22.62, "volume": 426748.0}, {"date": "2025-07-31", "close": 22.68, "volume": 329633.0}, {"date": "2025-08-01", "close": 22.29, "volume": 584314.0}, {"date": "2025-08-04", "close": 22.69, "volume": 434901.0}, {"date": "2025-08-05", "close": 23.29, "volume": 316396.0}, {"date": "2025-08-06", "close": 23.45, "volume": 324128.0}, {"date": "2025-08-07", "close": 23.06, "volume": 400628.0}, {"date": "2025-08-08", "close": 22.47, "volume": 297810.0}, {"date": "2025-08-11", "close": 23.04, "volume": 346920.0}, {"date": "2025-08-12", "close": 24.86, "volume": 269847.0}, {"date": "2025-08-13", "close": 26.06, "volume": 323111.0}, {"date": "2025-08-14", "close": 25.77, "volume": 244600.0}, {"date": "2025-08-15", "close": 25.37, "volume": 292786.0}, {"date": "2025-08-18", "close": 25.73, "volume": 231127.0}, {"date": "2025-08-19", "close": 26.05, "volume": 237107.0}, {"date": "2025-08-20", "close": 25.93, "volume": 258934.0}, {"date": "2025-08-21", "close": 25.58, "volume": 227089.0}, {"date": "2025-08-22", "close": 28.07, "volume": 466254.0}, {"date": "2025-08-25", "close": 27.77, "volume": 351855.0}, {"date": "2025-08-26", "close": 27.55, "volume": 219054.0}, {"date": "2025-08-27", "close": 27.94, "volume": 258681.0}, {"date": "2025-08-28", "close": 27.21, "volume": 466114.0}, {"date": "2025-08-29", "close": 26.35, "volume": 242749.0}, {"date": "2025-09-02", "close": 25.56, "volume": 271025.0}, {"date": "2025-09-03", "close": 25.05, "volume": 268761.0}, {"date": "2025-09-04", "close": 26.11, "volume": 174466.0}, {"date": "2025-09-05", "close": 26.46, "volume": 256355.0}, {"date": "2025-09-08", "close": 26.39, "volume": 231849.0}, {"date": "2025-09-09", "close": 25.81, "volume": 233096.0}, {"date": "2025-09-10", "close": 25.39, "volume": 275203.0}, {"date": "2025-09-11", "close": 26.69, "volume": 355549.0}, {"date": "2025-09-12", "close": 25.92, "volume": 289202.0}, {"date": "2025-09-15", "close": 26.17, "volume": 232732.0}, {"date": "2025-09-16", "close": 26.25, "volume": 307076.0}, {"date": "2025-09-17", "close": 25.69, "volume": 528719.0}, {"date": "2025-09-18", "close": 25.98, "volume": 244295.0}, {"date": "2025-09-19", "close": 25.26, "volume": 1073473.0}, {"date": "2025-09-22", "close": 25.73, "volume": 725320.0}, {"date": "2025-09-23", "close": 25.7, "volume": 399274.0}, {"date": "2025-09-24", "close": 26.0, "volume": 439905.0}, {"date": "2025-09-25", "close": 25.76, "volume": 363190.0}, {"date": "2025-09-26", "close": 26.21, "volume": 324599.0}, {"date": "2025-09-29", "close": 25.98, "volume": 546418.0}, {"date": "2025-09-30", "close": 25.33, "volume": 237970.0}, {"date": "2025-10-01", "close": 25.84, "volume": 378321.0}, {"date": "2025-10-02", "close": 25.88, "volume": 252663.0}, {"date": "2025-10-03", "close": 28.14, "volume": 622430.0}, {"date": "2025-10-06", "close": 26.33, "volume": 368982.0}, {"date": "2025-10-07", "close": 25.5, "volume": 254915.0}, {"date": "2025-10-08", "close": 25.5, "volume": 211731.0}, {"date": "2025-10-09", "close": 25.04, "volume": 298307.0}, {"date": "2025-10-10", "close": 23.9, "volume": 518308.0}, {"date": "2025-10-13", "close": 25.15, "volume": 403604.0}, {"date": "2025-10-14", "close": 27.13, "volume": 411772.0}, {"date": "2025-10-15", "close": 26.84, "volume": 277458.0}, {"date": "2025-10-16", "close": 25.97, "volume": 508246.0}, {"date": "2025-10-17", "close": 25.52, "volume": 224503.0}, {"date": "2025-10-20", "close": 25.9, "volume": 160792.0}, {"date": "2025-10-21", "close": 26.4, "volume": 162381.0}, {"date": "2025-10-22", "close": 26.11, "volume": 183205.0}, {"date": "2025-10-23", "close": 26.22, "volume": 187045.0}, {"date": "2025-10-24", "close": 26.52, "volume": 287363.0}, {"date": "2025-10-27", "close": 26.94, "volume": 272017.0}, {"date": "2025-10-28", "close": 27.4, "volume": 412241.0}, {"date": "2025-10-29", "close": 24.56, "volume": 327352.0}, {"date": "2025-10-30", "close": 23.71, "volume": 511558.0}, {"date": "2025-10-31", "close": 24.77, "volume": 317118.0}, {"date": "2025-11-03", "close": 24.64, "volume": 292414.0}, {"date": "2025-11-04", "close": 23.53, "volume": 365552.0}, {"date": "2025-11-05", "close": 24.25, "volume": 500706.0}, {"date": "2025-11-06", "close": 23.39, "volume": 340095.0}, {"date": "2025-11-07", "close": 23.77, "volume": 272003.0}, {"date": "2025-11-10", "close": 23.62, "volume": 326814.0}, {"date": "2025-11-11", "close": 23.53, "volume": 220419.0}, {"date": "2025-11-12", "close": 23.48, "volume": 516743.0}, {"date": "2025-11-13", "close": 22.56, "volume": 1051838.0}, {"date": "2025-11-14", "close": 23.24, "volume": 424512.0}, {"date": "2025-11-17", "close": 22.19, "volume": 384720.0}, {"date": "2025-11-18", "close": 22.63, "volume": 435732.0}, {"date": "2025-11-19", "close": 22.38, "volume": 352900.0}, {"date": "2025-11-20", "close": 21.43, "volume": 311099.0}, {"date": "2025-11-21", "close": 23.27, "volume": 296549.0}, {"date": "2025-11-24", "close": 23.36, "volume": 366194.0}, {"date": "2025-11-25", "close": 24.69, "volume": 352261.0}, {"date": "2025-11-26", "close": 24.08, "volume": 364620.0}, {"date": "2025-11-28", "close": 23.38, "volume": 153309.0}, {"date": "2025-12-01", "close": 22.78, "volume": 319352.0}, {"date": "2025-12-02", "close": 23.49, "volume": 346563.0}, {"date": "2025-12-03", "close": 23.66, "volume": 440566.0}, {"date": "2025-12-04", "close": 24.01, "volume": 291981.0}, {"date": "2025-12-05", "close": 23.82, "volume": 225782.0}, {"date": "2025-12-08", "close": 25.43, "volume": 423587.0}, {"date": "2025-12-09", "close": 25.34, "volume": 323135.0}, {"date": "2025-12-10", "close": 26.04, "volume": 276306.0}, {"date": "2025-12-11", "close": 25.91, "volume": 221817.0}, {"date": "2025-12-12", "close": 25.19, "volume": 186060.0}, {"date": "2025-12-15", "close": 25.1, "volume": 232336.0}, {"date": "2025-12-16", "close": 24.59, "volume": 202289.0}, {"date": "2025-12-17", "close": 24.39, "volume": 299448.0}, {"date": "2025-12-18", "close": 24.71, "volume": 207996.0}, {"date": "2025-12-19", "close": 24.73, "volume": 521579.0}, {"date": "2025-12-22", "close": 24.68, "volume": 193787.0}, {"date": "2025-12-23", "close": 24.5, "volume": 424217.0}, {"date": "2025-12-24", "close": 24.79, "volume": 107834.0}, {"date": "2025-12-26", "close": 24.47, "volume": 233340.0}, {"date": "2025-12-29", "close": 24.37, "volume": 182128.0}, {"date": "2025-12-30", "close": 24.34, "volume": 205369.0}, {"date": "2025-12-31", "close": 24.23, "volume": 198090.0}, {"date": "2026-01-02", "close": 24.08, "volume": 233046.0}, {"date": "2026-01-05", "close": 24.58, "volume": 184949.0}, {"date": "2026-01-06", "close": 26.41, "volume": 342265.0}, {"date": "2026-01-07", "close": 26.39, "volume": 304214.0}, {"date": "2026-01-08", "close": 27.55, "volume": 366988.0}, {"date": "2026-01-09", "close": 27.77, "volume": 365086.0}, {"date": "2026-01-12", "close": 27.58, "volume": 401828.0}, {"date": "2026-01-13", "close": 27.3, "volume": 334036.0}, {"date": "2026-01-14", "close": 28.38, "volume": 268202.0}, {"date": "2026-01-15", "close": 28.93, "volume": 287425.0}, {"date": "2026-01-16", "close": 28.82, "volume": 177748.0}, {"date": "2026-01-20", "close": 26.68, "volume": 304097.0}, {"date": "2026-01-21", "close": 28.65, "volume": 307184.0}, {"date": "2026-01-22", "close": 28.61, "volume": 320042.0}, {"date": "2026-01-23", "close": 28.17, "volume": 177597.0}, {"date": "2026-01-26", "close": 27.96, "volume": 206575.0}, {"date": "2026-01-27", "close": 27.56, "volume": 189732.0}, {"date": "2026-01-28", "close": 26.86, "volume": 275918.0}, {"date": "2026-01-29", "close": 24.65, "volume": 476534.0}, {"date": "2026-01-30", "close": 27.03, "volume": 618139.0}, {"date": "2026-02-02", "close": 30.0, "volume": 1946576.0}, {"date": "2026-02-03", "close": 30.89, "volume": 1300032.0}, {"date": "2026-02-04", "close": 30.76, "volume": 628911.0}, {"date": "2026-02-05", "close": 29.38, "volume": 712549.0}, {"date": "2026-02-06", "close": 29.98, "volume": 369795.0}, {"date": "2026-02-09", "close": 29.71, "volume": 552422.0}, {"date": "2026-02-10", "close": 29.12, "volume": 326679.0}, {"date": "2026-02-11", "close": 28.74, "volume": 412730.0}, {"date": "2026-02-12", "close": 28.38, "volume": 369560.0}, {"date": "2026-02-13", "close": 29.02, "volume": 642947.0}, {"date": "2026-02-17", "close": 29.41, "volume": 214353.0}, {"date": "2026-02-18", "close": 29.03, "volume": 513665.0}, {"date": "2026-02-19", "close": 28.69, "volume": 361066.0}, {"date": "2026-02-20", "close": 28.44, "volume": 453547.0}, {"date": "2026-02-23", "close": 27.35, "volume": 431329.0}, {"date": "2026-02-24", "close": 28.51, "volume": 653986.0}, {"date": "2026-02-25", "close": 31.0, "volume": 1281207.0}, {"date": "2026-02-26", "close": 30.05, "volume": 577589.0}, {"date": "2026-02-27", "close": 30.5, "volume": 373272.0}, {"date": "2026-03-02", "close": 30.86, "volume": 564808.0}, {"date": "2026-03-03", "close": 29.73, "volume": 605587.0}, {"date": "2026-03-04", "close": 29.74, "volume": 447989.0}, {"date": "2026-03-05", "close": 28.35, "volume": 535529.0}, {"date": "2026-03-06", "close": 26.86, "volume": 732052.0}, {"date": "2026-03-09", "close": 27.34, "volume": 572580.0}, {"date": "2026-03-10", "close": 26.82, "volume": 312077.0}, {"date": "2026-03-11", "close": 27.2, "volume": 190133.0}, {"date": "2026-03-12", "close": 26.35, "volume": 271557.0}, {"date": "2026-03-13", "close": 25.42, "volume": 279609.0}, {"date": "2026-03-16", "close": 25.43, "volume": 443035.0}, {"date": "2026-03-17", "close": 26.07, "volume": 280040.0}, {"date": "2026-03-18", "close": 25.52, "volume": 381800.0}, {"date": "2026-03-19", "close": 25.07, "volume": 360105.0}, {"date": "2026-03-20", "close": 24.71, "volume": 1163300.0}, {"date": "2026-03-23", "close": 26.31, "volume": 402562.0}, {"date": "2026-03-24", "close": 26.31, "volume": 226138.0}, {"date": "2026-03-25", "close": 25.9, "volume": 230169.0}, {"date": "2026-03-26", "close": 26.51, "volume": 416263.0}, {"date": "2026-03-27", "close": 25.79, "volume": 295430.0}, {"date": "2026-03-30", "close": 25.86, "volume": 427815.0}, {"date": "2026-03-31", "close": 27.06, "volume": 285708.0}, {"date": "2026-04-01", "close": 27.33, "volume": 221300.0}, {"date": "2026-04-02", "close": 27.17, "volume": 155057.0}, {"date": "2026-04-06", "close": 27.46, "volume": 170150.0}, {"date": "2026-04-07", "close": 27.46, "volume": 211731.0}, {"date": "2026-04-08", "close": 27.5, "volume": 367786.0}, {"date": "2026-04-09", "close": 27.89, "volume": 249209.0}, {"date": "2026-04-10", "close": 27.13, "volume": 172751.0}, {"date": "2026-04-13", "close": 27.83, "volume": 225421.0}, {"date": "2026-04-14", "close": 29.17, "volume": 328070.0}, {"date": "2026-04-15", "close": 28.36, "volume": 182619.0}, {"date": "2026-04-16", "close": 28.76, "volume": 266338.0}, {"date": "2026-04-17", "close": 30.54, "volume": 542933.0}, {"date": "2026-04-20", "close": 30.55, "volume": 286532.0}, {"date": "2026-04-21", "close": 29.93, "volume": 258298.0}, {"date": "2026-04-22", "close": 29.29, "volume": 519137.0}, {"date": "2026-04-23", "close": 29.62, "volume": 442744.0}, {"date": "2026-04-24", "close": 29.72, "volume": 315758.0}, {"date": "2026-04-27", "close": 29.99, "volume": 276499.0}, {"date": "2026-04-28", "close": 29.8, "volume": 149026.0}, {"date": "2026-04-29", "close": 28.59, "volume": 220866.0}, {"date": "2026-04-30", "close": 28.74, "volume": 367577.0}, {"date": "2026-05-01", "close": 29.68, "volume": 318880.0}, {"date": "2026-05-04", "close": 27.66, "volume": 283861.0}, {"date": "2026-05-05", "close": 29.74, "volume": 444427.0}, {"date": "2026-05-06", "close": 31.24, "volume": 344611.0}, {"date": "2026-05-07", "close": 32.86, "volume": 859737.0}, {"date": "2026-05-08", "close": 34.32, "volume": 799580.0}, {"date": "2026-05-11", "close": 33.29, "volume": 463239.0}, {"date": "2026-05-12", "close": 32.71, "volume": 280494.0}, {"date": "2026-05-13", "close": 33.35, "volume": 326221.0}, {"date": "2026-05-14", "close": 34.01, "volume": 313474.0}, {"date": "2026-05-15", "close": 33.02, "volume": 308177.0}, {"date": "2026-05-18", "close": 32.73, "volume": 372868.0}, {"date": "2026-05-19", "close": 31.59, "volume": 371975.0}, {"date": "2026-05-20", "close": 33.59, "volume": 440760.0}, {"date": "2026-05-21", "close": 34.2, "volume": 334544.0}, {"date": "2026-05-22", "close": 34.92, "volume": 431494.0}, {"date": "2026-05-26", "close": 34.65, "volume": 715746.0}, {"date": "2026-05-27", "close": 34.91, "volume": 438509.0}, {"date": "2026-05-28", "close": 35.16, "volume": 323744.0}, {"date": "2026-05-29", "close": 34.44, "volume": 263208.0}, {"date": "2026-06-01", "close": 34.75, "volume": 346990.0}, {"date": "2026-06-02", "close": 34.75, "volume": 198872.0}, {"date": "2026-06-03", "close": 34.67, "volume": 326335.0}, {"date": "2026-06-04", "close": 34.88, "volume": 231485.0}, {"date": "2026-06-05", "close": 33.04, "volume": 353661.0}, {"date": "2026-06-08", "close": 33.06, "volume": 209511.0}, {"date": "2026-06-09", "close": 33.67, "volume": 278539.0}, {"date": "2026-06-10", "close": 32.6, "volume": 212215.0}, {"date": "2026-06-11", "close": 33.62, "volume": 219346.0}, {"date": "2026-06-12", "close": 34.0, "volume": 252517.0}, {"date": "2026-06-15", "close": 34.29, "volume": 237300.0}, {"date": "2026-06-16", "close": 34.07, "volume": 223592.0}, {"date": "2026-06-17", "close": 33.1, "volume": 204839.0}, {"date": "2026-06-18", "close": 34.95, "volume": 679830.0}, {"date": "2026-06-22", "close": 34.83, "volume": 263049.0}, {"date": "2026-06-23", "close": 34.79, "volume": 263125.0}, {"date": "2026-06-24", "close": 37.08, "volume": 359642.0}, {"date": "2026-06-25", "close": 37.0, "volume": 300703.0}, {"date": "2026-06-26", "close": 37.74, "volume": 534800.0}, {"date": "2026-06-29", "close": 36.92, "volume": 250887.0}, {"date": "2026-06-30", "close": 36.62, "volume": 243176.0}, {"date": "2026-07-01", "close": 35.75, "volume": 193488.0}, {"date": "2026-07-02", "close": 34.48, "volume": 315074.0}, {"date": "2026-07-06", "close": 35.33, "volume": 228431.0}, {"date": "2026-07-07", "close": 35.59, "volume": 241952.0}, {"date": "2026-07-08", "close": 35.2, "volume": 169983.0}, {"date": "2026-07-09", "close": 34.79, "volume": 172402.0}, {"date": "2026-07-10", "close": 34.36, "volume": 194820.0}, {"date": "2026-07-13", "close": 34.24, "volume": 305625.0}, {"date": "2026-07-14", "close": 34.17, "volume": 121131.0}, {"date": "2026-07-15", "close": 34.78, "volume": 214310.0}, {"date": "2026-07-16", "close": 35.27, "volume": 276094.0}, {"date": "2026-07-17", "close": 34.52, "volume": 316796.0}, {"date": "2026-07-20", "close": 33.97, "volume": 252288.0}, {"date": "2026-07-21", "close": 33.23, "volume": 409520.0}, {"date": "2026-07-22", "close": 32.92, "volume": 247887.0}, {"date": "2026-07-23", "close": 33.57, "volume": 324194.0}, {"date": "2026-07-24", "close": 36.33, "volume": 764492.0}], "refreshing": true}