{"ticker": "SMBK", "overview": {"cik": "1038773", "ticker": "SMBK", "name": "SMARTFINANCIAL INC.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010381", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001104659-26-116936", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001652739-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093447", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001652739-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085102", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001652739-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001652321-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001905239-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065799", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001652520-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001652520-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001652520-26-000010", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-13", "title": "Form EFFECT", "accession": "9999999995-26-001621", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058728", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-11", "title": "Form CORRESP", "accession": "0001104659-26-058474", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-05", "title": "Form UPLOAD", "accession": "0000000000-26-004592", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0002062403-26-000006", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-01", "title": "Shelf registration", "accession": "0001104659-26-054099", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001104659-26-053112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001718", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001652739-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001104659-26-045196", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001104659-26-040442", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001104659-26-040441", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 183210.0, "net": -183210.0, "insiders": 2, "first_date": "2026-10-23", "last_date": "2026-10-26"}, "metrics": {"ticker": "SMBK", "has_prices": true, "as_of": "2026-07-24", "last": 50.01, "prev_close": 49.06, "change": 0.9499999999999957, "change_pct": 0.01936404402772107, "session_volume": 115762.0, "vwap_5": 48.75392583702984, "vwap_20": 47.88358949061639, "vwap_60": 45.22711960754417, "vwap_250": 40.25450972362799, "high_52w": 50.01, "low_52w": 34.61, "avg_volume_20": 134654.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001652739-26-000014", "src": "INSIDERS", "ticker": "SMBK", "cik": "1038773", "company": "SMARTFINANCIAL INC.", "company_raw": "SMARTFINANCIAL INC.", "who": "Rhett D. Jordan", "who_key": "Jordan Rhett D.", "role": "EVP & CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Top exec sells $10K of SMBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1652739/000165273926000014/0001652739-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001721614-26-000004", "src": "INSIDERS", "ticker": "SMBK", "cik": "1038773", "company": "SMARTFINANCIAL INC.", "company_raw": "SMARTFINANCIAL INC.", "who": "Steven B. Tucker", "who_key": "Tucker Steven B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 173250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $173K of SMBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1721614/000172161426000004/0001721614-26-000004-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "13DG-0002012383-26-001718", "src": "13DG", "ticker": "SMBK", "cik": "1038773", "company": "SMARTFINANCIAL INC.", "company_raw": "SMARTFINANCIAL INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SMBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001718-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001718", "src": "13DG", "ticker": "SMBK", "cik": "1038773", "company": "SMARTFINANCIAL INC.", "company_raw": "SMARTFINANCIAL INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SMBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001718-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "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": "SmartFinancial, Inc. Common Stock", "new_value": "SMARTFINANCIAL INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001038773", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001038773", "applied": 1, "detected_at": "2026-10-27T18:07:25.156388"}]}, "key_people": [{"who": "Steven B. Tucker", "who_key": "Tucker Steven B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 173250.0, "net": -173250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173250.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721614/000172161426000004/0001721614-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 173250.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721614/000172161426000004/0001721614-26-000004-index.htm"}}, {"who": "Rhett D. Jordan", "who_key": "Jordan Rhett D.", "role": "EVP & CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9960.0, "net": -9960.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9960.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652739/000165273926000014/0001652739-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 9960.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652739/000165273926000014/0001652739-26-000014-index.htm"}}], "activity": [{"date": "2026-10-23", "net": -173250.0}, {"date": "2026-10-26", "net": -9960.0}], "announcements": [{"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010381", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001104659-26-116936", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001652739-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093447", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001652739-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085102", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001652739-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001652321-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001905239-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065799", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001652520-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001652520-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001652520-26-000010", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-13", "title": "Form EFFECT", "accession": "9999999995-26-001621", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058728", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-11", "title": "Form CORRESP", "accession": "0001104659-26-058474", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-05", "title": "Form UPLOAD", "accession": "0000000000-26-004592", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0002062403-26-000006", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-01", "title": "Shelf registration", "accession": "0001104659-26-054099", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001104659-26-053112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001718", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001652739-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001104659-26-045196", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001104659-26-040442", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001104659-26-040441", "price_sensitive": false}], "performance": {"ticker": "SMBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.4, "volume": 62435.0}, {"date": "2021-07-28", "close": 24.43, "volume": 33387.0}, {"date": "2021-07-29", "close": 24.38, "volume": 45917.0}, {"date": "2021-07-30", "close": 24.37, "volume": 32094.0}, {"date": "2021-08-02", "close": 24.31, "volume": 23782.0}, {"date": "2021-08-03", "close": 24.23, "volume": 17477.0}, {"date": "2021-08-04", "close": 24.08, "volume": 22894.0}, {"date": "2021-08-05", "close": 24.72, "volume": 17092.0}, {"date": "2021-08-06", "close": 24.92, "volume": 63015.0}, {"date": "2021-08-09", "close": 24.72, "volume": 9707.0}, {"date": "2021-08-10", "close": 24.84, "volume": 35052.0}, {"date": "2021-08-11", "close": 24.99, "volume": 12272.0}, {"date": "2021-08-12", "close": 24.85, "volume": 20635.0}, {"date": "2021-08-13", "close": 24.88, "volume": 22086.0}, {"date": "2021-08-16", "close": 24.74, "volume": 7344.0}, {"date": "2021-08-17", "close": 24.51, "volume": 12085.0}, {"date": "2021-08-18", "close": 24.48, "volume": 37013.0}, {"date": "2021-08-19", "close": 24.56, "volume": 17094.0}, {"date": "2021-08-20", "close": 24.54, "volume": 44981.0}, {"date": "2021-08-23", "close": 24.87, "volume": 10668.0}, {"date": "2021-08-24", "close": 24.65, "volume": 23864.0}, {"date": "2021-08-25", "close": 24.73, "volume": 19983.0}, {"date": "2021-08-26", "close": 24.6, "volume": 12814.0}, {"date": "2021-08-27", "close": 25.06, "volume": 62497.0}, {"date": "2021-08-30", "close": 24.99, "volume": 38660.0}, {"date": "2021-08-31", "close": 24.98, "volume": 20221.0}, {"date": "2021-09-01", "close": 24.99, "volume": 8219.0}, {"date": "2021-09-02", "close": 25.25, "volume": 22115.0}, {"date": "2021-09-03", "close": 25.46, "volume": 19063.0}, {"date": "2021-09-07", "close": 25.03, "volume": 23429.0}, {"date": "2021-09-08", "close": 25.03, "volume": 17000.0}, {"date": "2021-09-09", "close": 25.0, "volume": 37390.0}, {"date": "2021-09-10", "close": 24.85, "volume": 31677.0}, {"date": "2021-09-13", "close": 25.15, "volume": 21633.0}, {"date": "2021-09-14", "close": 25.0, "volume": 29202.0}, {"date": "2021-09-15", "close": 25.27, "volume": 20804.0}, {"date": "2021-09-16", "close": 25.02, "volume": 12971.0}, {"date": "2021-09-17", "close": 25.27, "volume": 80158.0}, {"date": "2021-09-20", "close": 24.78, "volume": 17535.0}, {"date": "2021-09-21", "close": 24.83, "volume": 19025.0}, {"date": "2021-09-22", "close": 24.99, "volume": 17122.0}, {"date": "2021-09-23", "close": 25.15, "volume": 22994.0}, {"date": "2021-09-24", "close": 25.63, "volume": 29055.0}, {"date": "2021-09-27", "close": 26.16, "volume": 33479.0}, {"date": "2021-09-28", "close": 25.87, "volume": 29285.0}, {"date": "2021-09-29", "close": 26.02, "volume": 19802.0}, {"date": "2021-09-30", "close": 25.85, "volume": 13006.0}, {"date": "2021-10-01", "close": 26.11, "volume": 19401.0}, {"date": "2021-10-04", "close": 25.66, "volume": 17776.0}, {"date": "2021-10-05", "close": 26.06, "volume": 21666.0}, {"date": "2021-10-06", "close": 25.91, "volume": 31368.0}, {"date": "2021-10-07", "close": 26.45, "volume": 52122.0}, {"date": "2021-10-08", "close": 26.37, "volume": 11764.0}, {"date": "2021-10-11", "close": 26.33, "volume": 15014.0}, {"date": "2021-10-12", "close": 26.24, "volume": 17286.0}, {"date": "2021-10-13", "close": 26.28, "volume": 15694.0}, {"date": "2021-10-14", "close": 26.33, "volume": 19821.0}, {"date": "2021-10-15", "close": 25.86, "volume": 42666.0}, {"date": "2021-10-18", "close": 25.95, "volume": 11470.0}, {"date": "2021-10-19", "close": 25.75, "volume": 17558.0}, {"date": "2021-10-20", "close": 26.1, "volume": 20240.0}, {"date": "2021-10-21", "close": 25.89, "volume": 34046.0}, {"date": "2021-10-22", "close": 26.51, "volume": 46650.0}, {"date": "2021-10-25", "close": 26.06, "volume": 39725.0}, {"date": "2021-10-26", "close": 26.0, "volume": 36014.0}, {"date": "2021-10-27", "close": 25.85, "volume": 20415.0}, {"date": "2021-10-28", "close": 26.01, "volume": 11594.0}, {"date": "2021-10-29", "close": 25.99, "volume": 11274.0}, {"date": "2021-11-01", "close": 26.33, "volume": 18720.0}, {"date": "2021-11-02", "close": 26.01, "volume": 23933.0}, {"date": "2021-11-03", "close": 26.37, "volume": 52746.0}, {"date": "2021-11-04", "close": 26.19, "volume": 18261.0}, {"date": "2021-11-05", "close": 26.98, "volume": 29780.0}, {"date": "2021-11-08", "close": 27.0, "volume": 27271.0}, {"date": "2021-11-09", "close": 26.82, "volume": 9844.0}, {"date": "2021-11-10", "close": 26.78, "volume": 25428.0}, {"date": "2021-11-11", "close": 26.73, "volume": 21011.0}, {"date": "2021-11-12", "close": 26.7, "volume": 12013.0}, {"date": "2021-11-15", "close": 26.83, "volume": 12033.0}, {"date": "2021-11-16", "close": 27.38, "volume": 16135.0}, {"date": "2021-11-17", "close": 26.67, "volume": 52848.0}, {"date": "2021-11-18", "close": 26.98, "volume": 27722.0}, {"date": "2021-11-19", "close": 27.2, "volume": 21592.0}, {"date": "2021-11-22", "close": 27.15, "volume": 57990.0}, {"date": "2021-11-23", "close": 27.27, "volume": 21191.0}, {"date": "2021-11-24", "close": 27.57, "volume": 8357.0}, {"date": "2021-11-26", "close": 26.34, "volume": 49856.0}, {"date": "2021-11-29", "close": 26.0, "volume": 46212.0}, {"date": "2021-11-30", "close": 25.67, "volume": 28926.0}, {"date": "2021-12-01", "close": 25.55, "volume": 49166.0}, {"date": "2021-12-02", "close": 26.12, "volume": 23438.0}, {"date": "2021-12-03", "close": 25.71, "volume": 15488.0}, {"date": "2021-12-06", "close": 26.21, "volume": 23935.0}, {"date": "2021-12-07", "close": 26.55, "volume": 23179.0}, {"date": "2021-12-08", "close": 26.62, "volume": 25865.0}, {"date": "2021-12-09", "close": 26.5, "volume": 26156.0}, {"date": "2021-12-10", "close": 26.76, "volume": 23623.0}, {"date": "2021-12-13", "close": 26.5, "volume": 22888.0}, {"date": "2021-12-14", "close": 26.5, "volume": 19383.0}, {"date": "2021-12-15", "close": 26.52, "volume": 24765.0}, {"date": "2021-12-16", "close": 26.42, "volume": 38522.0}, {"date": "2021-12-17", "close": 27.32, "volume": 214970.0}, {"date": "2021-12-20", "close": 26.1, "volume": 53533.0}, {"date": "2021-12-21", "close": 26.57, "volume": 55640.0}, {"date": "2021-12-22", "close": 27.0, "volume": 28529.0}, {"date": "2021-12-23", "close": 27.8, "volume": 13958.0}, {"date": "2021-12-27", "close": 27.43, "volume": 17582.0}, {"date": "2021-12-28", "close": 27.44, "volume": 23130.0}, {"date": "2021-12-29", "close": 27.56, "volume": 17408.0}, {"date": "2021-12-30", "close": 27.24, "volume": 13659.0}, {"date": "2021-12-31", "close": 27.36, "volume": 19634.0}, {"date": "2022-01-03", "close": 27.8, "volume": 13822.0}, {"date": "2022-01-04", "close": 27.95, "volume": 26343.0}, {"date": "2022-01-05", "close": 27.78, "volume": 27370.0}, {"date": "2022-01-06", "close": 27.97, "volume": 19464.0}, {"date": "2022-01-07", "close": 28.27, "volume": 17513.0}, {"date": "2022-01-10", "close": 28.13, "volume": 23165.0}, {"date": "2022-01-11", "close": 27.8, "volume": 11019.0}, {"date": "2022-01-12", "close": 27.5, "volume": 19181.0}, {"date": "2022-01-13", "close": 27.04, "volume": 44934.0}, {"date": "2022-01-14", "close": 27.86, "volume": 22644.0}, {"date": "2022-01-18", "close": 27.36, "volume": 18562.0}, {"date": "2022-01-19", "close": 26.97, "volume": 16328.0}, {"date": "2022-01-20", "close": 26.59, "volume": 19098.0}, {"date": "2022-01-21", "close": 26.26, "volume": 31586.0}, {"date": "2022-01-24", "close": 28.14, "volume": 44066.0}, {"date": "2022-01-25", "close": 26.7, "volume": 30020.0}, {"date": "2022-01-26", "close": 27.02, "volume": 42579.0}, {"date": "2022-01-27", "close": 26.54, "volume": 23666.0}, {"date": "2022-01-28", "close": 26.44, "volume": 20114.0}, {"date": "2022-01-31", "close": 26.81, "volume": 60015.0}, {"date": "2022-02-01", "close": 26.73, "volume": 30652.0}, {"date": "2022-02-02", "close": 26.6, "volume": 20598.0}, {"date": "2022-02-03", "close": 26.43, "volume": 21542.0}, {"date": "2022-02-04", "close": 26.54, "volume": 22946.0}, {"date": "2022-02-07", "close": 26.46, "volume": 9829.0}, {"date": "2022-02-08", "close": 26.81, "volume": 14190.0}, {"date": "2022-02-09", "close": 26.3, "volume": 20286.0}, {"date": "2022-02-10", "close": 26.18, "volume": 17298.0}, {"date": "2022-02-11", "close": 25.95, "volume": 16754.0}, {"date": "2022-02-14", "close": 26.13, "volume": 14683.0}, {"date": "2022-02-15", "close": 26.52, "volume": 15732.0}, {"date": "2022-02-16", "close": 26.57, "volume": 42192.0}, {"date": "2022-02-17", "close": 25.98, "volume": 19618.0}, {"date": "2022-02-18", "close": 26.19, "volume": 16745.0}, {"date": "2022-02-22", "close": 25.93, "volume": 24763.0}, {"date": "2022-02-23", "close": 26.01, "volume": 9106.0}, {"date": "2022-02-24", "close": 25.93, "volume": 69308.0}, {"date": "2022-02-25", "close": 26.45, "volume": 19302.0}, {"date": "2022-02-28", "close": 26.09, "volume": 24900.0}, {"date": "2022-03-01", "close": 25.4, "volume": 44896.0}, {"date": "2022-03-02", "close": 26.32, "volume": 12648.0}, {"date": "2022-03-03", "close": 26.11, "volume": 12413.0}, {"date": "2022-03-04", "close": 25.78, "volume": 16641.0}, {"date": "2022-03-07", "close": 25.51, "volume": 16468.0}, {"date": "2022-03-08", "close": 25.7, "volume": 50077.0}, {"date": "2022-03-09", "close": 25.98, "volume": 8997.0}, {"date": "2022-03-10", "close": 25.99, "volume": 12440.0}, {"date": "2022-03-11", "close": 25.86, "volume": 17303.0}, {"date": "2022-03-14", "close": 25.89, "volume": 15613.0}, {"date": "2022-03-15", "close": 25.86, "volume": 16134.0}, {"date": "2022-03-16", "close": 26.05, "volume": 19751.0}, {"date": "2022-03-17", "close": 26.06, "volume": 14464.0}, {"date": "2022-03-18", "close": 25.88, "volume": 50042.0}, {"date": "2022-03-21", "close": 25.91, "volume": 7613.0}, {"date": "2022-03-22", "close": 26.1, "volume": 12949.0}, {"date": "2022-03-23", "close": 25.65, "volume": 14105.0}, {"date": "2022-03-24", "close": 25.87, "volume": 18007.0}, {"date": "2022-03-25", "close": 25.8, "volume": 18669.0}, {"date": "2022-03-28", "close": 25.69, "volume": 14106.0}, {"date": "2022-03-29", "close": 26.2, "volume": 29041.0}, {"date": "2022-03-30", "close": 25.72, "volume": 24041.0}, {"date": "2022-03-31", "close": 25.58, "volume": 61871.0}, {"date": "2022-04-01", "close": 25.63, "volume": 9983.0}, {"date": "2022-04-04", "close": 25.51, "volume": 14492.0}, {"date": "2022-04-05", "close": 25.22, "volume": 18059.0}, {"date": "2022-04-06", "close": 25.15, "volume": 28484.0}, {"date": "2022-04-07", "close": 24.66, "volume": 24607.0}, {"date": "2022-04-08", "close": 25.13, "volume": 18571.0}, {"date": "2022-04-11", "close": 24.89, "volume": 8748.0}, {"date": "2022-04-12", "close": 25.05, "volume": 16196.0}, {"date": "2022-04-13", "close": 25.07, "volume": 8221.0}, {"date": "2022-04-14", "close": 24.98, "volume": 13070.0}, {"date": "2022-04-18", "close": 25.05, "volume": 11529.0}, {"date": "2022-04-19", "close": 25.21, "volume": 22964.0}, {"date": "2022-04-20", "close": 25.57, "volume": 11032.0}, {"date": "2022-04-21", "close": 25.42, "volume": 13722.0}, {"date": "2022-04-22", "close": 25.02, "volume": 11561.0}, {"date": "2022-04-25", "close": 24.9, "volume": 61291.0}, {"date": "2022-04-26", "close": 24.56, "volume": 19707.0}, {"date": "2022-04-27", "close": 24.63, "volume": 16554.0}, {"date": "2022-04-28", "close": 24.94, "volume": 16249.0}, {"date": "2022-04-29", "close": 24.52, "volume": 18741.0}, {"date": "2022-05-02", "close": 24.44, "volume": 27523.0}, {"date": "2022-05-03", "close": 24.5, "volume": 11301.0}, {"date": "2022-05-04", "close": 24.69, "volume": 20576.0}, {"date": "2022-05-05", "close": 24.66, "volume": 18601.0}, {"date": "2022-05-06", "close": 24.41, "volume": 22002.0}, {"date": "2022-05-09", "close": 25.06, "volume": 23302.0}, {"date": "2022-05-10", "close": 25.0, "volume": 15549.0}, {"date": "2022-05-11", "close": 24.4, "volume": 16782.0}, {"date": "2022-05-12", "close": 24.35, "volume": 13619.0}, {"date": "2022-05-13", "close": 24.63, "volume": 18393.0}, {"date": "2022-05-16", "close": 24.26, "volume": 13329.0}, {"date": "2022-05-17", "close": 24.66, "volume": 25573.0}, {"date": "2022-05-18", "close": 24.33, "volume": 22287.0}, {"date": "2022-05-19", "close": 23.81, "volume": 31086.0}, {"date": "2022-05-20", "close": 23.84, "volume": 18940.0}, {"date": "2022-05-23", "close": 24.68, "volume": 18274.0}, {"date": "2022-05-24", "close": 24.91, "volume": 16994.0}, {"date": "2022-05-25", "close": 25.0, "volume": 22849.0}, {"date": "2022-05-26", "close": 25.46, "volume": 32992.0}, {"date": "2022-05-27", "close": 25.96, "volume": 29384.0}, {"date": "2022-05-31", "close": 25.9, "volume": 35678.0}, {"date": "2022-06-01", "close": 25.65, "volume": 17815.0}, {"date": "2022-06-02", "close": 25.86, "volume": 16375.0}, {"date": "2022-06-03", "close": 25.85, "volume": 15042.0}, {"date": "2022-06-06", "close": 25.95, "volume": 16451.0}, {"date": "2022-06-07", "close": 25.97, "volume": 26435.0}, {"date": "2022-06-08", "close": 25.93, "volume": 20568.0}, {"date": "2022-06-09", "close": 24.93, "volume": 12443.0}, {"date": "2022-06-10", "close": 24.41, "volume": 13090.0}, {"date": "2022-06-13", "close": 24.04, "volume": 20783.0}, {"date": "2022-06-14", "close": 24.22, "volume": 13422.0}, {"date": "2022-06-15", "close": 24.74, "volume": 17028.0}, {"date": "2022-06-16", "close": 24.38, "volume": 21561.0}, {"date": "2022-06-17", "close": 24.81, "volume": 36958.0}, {"date": "2022-06-21", "close": 25.06, "volume": 27662.0}, {"date": "2022-06-22", "close": 24.76, "volume": 29378.0}, {"date": "2022-06-23", "close": 24.35, "volume": 21274.0}, {"date": "2022-06-24", "close": 23.38, "volume": 222057.0}, {"date": "2022-06-27", "close": 24.21, "volume": 47416.0}, {"date": "2022-06-28", "close": 24.16, "volume": 28856.0}, {"date": "2022-06-29", "close": 23.72, "volume": 15814.0}, {"date": "2022-06-30", "close": 24.16, "volume": 32434.0}, {"date": "2022-07-01", "close": 24.25, "volume": 13840.0}, {"date": "2022-07-05", "close": 24.04, "volume": 20470.0}, {"date": "2022-07-06", "close": 23.8, "volume": 21698.0}, {"date": "2022-07-07", "close": 23.27, "volume": 43480.0}, {"date": "2022-07-08", "close": 23.6, "volume": 20931.0}, {"date": "2022-07-11", "close": 23.76, "volume": 24230.0}, {"date": "2022-07-12", "close": 23.51, "volume": 9959.0}, {"date": "2022-07-13", "close": 23.19, "volume": 14325.0}, {"date": "2022-07-14", "close": 23.05, "volume": 35882.0}, {"date": "2022-07-15", "close": 23.78, "volume": 30768.0}, {"date": "2022-07-18", "close": 23.51, "volume": 16704.0}, {"date": "2022-07-19", "close": 24.0, "volume": 32766.0}, {"date": "2022-07-20", "close": 24.09, "volume": 35632.0}, {"date": "2022-07-21", "close": 24.33, "volume": 46554.0}, {"date": "2022-07-22", "close": 24.33, "volume": 77394.0}, {"date": "2022-07-25", "close": 25.25, "volume": 52516.0}, {"date": "2022-07-26", "close": 25.01, "volume": 26794.0}, {"date": "2022-07-27", "close": 25.91, "volume": 32383.0}, {"date": "2022-07-28", "close": 26.28, "volume": 22633.0}, {"date": "2022-07-29", "close": 26.25, "volume": 21986.0}, {"date": "2022-08-01", "close": 26.06, "volume": 17264.0}, {"date": "2022-08-02", "close": 25.68, "volume": 14529.0}, {"date": "2022-08-03", "close": 26.05, "volume": 16109.0}, {"date": "2022-08-04", "close": 25.7, "volume": 19803.0}, {"date": "2022-08-05", "close": 25.74, "volume": 32192.0}, {"date": "2022-08-08", "close": 25.46, "volume": 41528.0}, {"date": "2022-08-09", "close": 26.06, "volume": 31193.0}, {"date": "2022-08-10", "close": 26.15, "volume": 32178.0}, {"date": "2022-08-11", "close": 26.12, "volume": 15707.0}, {"date": "2022-08-12", "close": 26.87, "volume": 20182.0}, {"date": "2022-08-15", "close": 27.19, "volume": 14196.0}, {"date": "2022-08-16", "close": 27.44, "volume": 19424.0}, {"date": "2022-08-17", "close": 27.03, "volume": 27227.0}, {"date": "2022-08-18", "close": 27.2, "volume": 14218.0}, {"date": "2022-08-19", "close": 26.75, "volume": 26472.0}, {"date": "2022-08-22", "close": 26.82, "volume": 19434.0}, {"date": "2022-08-23", "close": 26.39, "volume": 11608.0}, {"date": "2022-08-24", "close": 26.23, "volume": 20989.0}, {"date": "2022-08-25", "close": 26.04, "volume": 14837.0}, {"date": "2022-08-26", "close": 25.66, "volume": 16018.0}, {"date": "2022-08-29", "close": 25.41, "volume": 17131.0}, {"date": "2022-08-30", "close": 25.48, "volume": 13864.0}, {"date": "2022-08-31", "close": 25.09, "volume": 13453.0}, {"date": "2022-09-01", "close": 25.38, "volume": 18038.0}, {"date": "2022-09-02", "close": 24.97, "volume": 11328.0}, {"date": "2022-09-06", "close": 24.72, "volume": 37292.0}, {"date": "2022-09-07", "close": 25.19, "volume": 26742.0}, {"date": "2022-09-08", "close": 25.3, "volume": 15927.0}, {"date": "2022-09-09", "close": 25.2, "volume": 10645.0}, {"date": "2022-09-12", "close": 25.41, "volume": 18372.0}, {"date": "2022-09-13", "close": 24.94, "volume": 23331.0}, {"date": "2022-09-14", "close": 24.8, "volume": 14579.0}, {"date": "2022-09-15", "close": 25.02, "volume": 14332.0}, {"date": "2022-09-16", "close": 25.21, "volume": 41723.0}, {"date": "2022-09-19", "close": 25.5, "volume": 9770.0}, {"date": "2022-09-20", "close": 25.5, "volume": 16398.0}, {"date": "2022-09-21", "close": 25.33, "volume": 27432.0}, {"date": "2022-09-22", "close": 25.25, "volume": 15560.0}, {"date": "2022-09-23", "close": 24.72, "volume": 15139.0}, {"date": "2022-09-26", "close": 25.17, "volume": 24043.0}, {"date": "2022-09-27", "close": 24.75, "volume": 20292.0}, {"date": "2022-09-28", "close": 25.11, "volume": 29578.0}, {"date": "2022-09-29", "close": 24.88, "volume": 22741.0}, {"date": "2022-09-30", "close": 24.71, "volume": 21460.0}, {"date": "2022-10-03", "close": 25.18, "volume": 17794.0}, {"date": "2022-10-04", "close": 25.84, "volume": 18380.0}, {"date": "2022-10-05", "close": 25.34, "volume": 17743.0}, {"date": "2022-10-06", "close": 24.99, "volume": 27359.0}, {"date": "2022-10-07", "close": 24.42, "volume": 23895.0}, {"date": "2022-10-10", "close": 24.76, "volume": 17403.0}, {"date": "2022-10-11", "close": 24.92, "volume": 31299.0}, {"date": "2022-10-12", "close": 25.32, "volume": 38600.0}, {"date": "2022-10-13", "close": 26.6, "volume": 37952.0}, {"date": "2022-10-14", "close": 26.48, "volume": 13762.0}, {"date": "2022-10-17", "close": 27.37, "volume": 37913.0}, {"date": "2022-10-18", "close": 27.43, "volume": 35877.0}, {"date": "2022-10-19", "close": 27.49, "volume": 35764.0}, {"date": "2022-10-20", "close": 26.54, "volume": 24220.0}, {"date": "2022-10-21", "close": 27.25, "volume": 35157.0}, {"date": "2022-10-24", "close": 27.57, "volume": 46594.0}, {"date": "2022-10-25", "close": 28.34, "volume": 60723.0}, {"date": "2022-10-26", "close": 28.48, "volume": 61725.0}, {"date": "2022-10-27", "close": 28.45, "volume": 37231.0}, {"date": "2022-10-28", "close": 29.64, "volume": 72606.0}, {"date": "2022-10-31", "close": 29.24, "volume": 74277.0}, {"date": "2022-11-01", "close": 28.76, "volume": 33731.0}, {"date": "2022-11-02", "close": 28.0, "volume": 32356.0}, {"date": "2022-11-03", "close": 27.77, "volume": 7601.0}, {"date": "2022-11-04", "close": 28.72, "volume": 20656.0}, {"date": "2022-11-07", "close": 28.79, "volume": 21283.0}, {"date": "2022-11-08", "close": 28.76, "volume": 24870.0}, {"date": "2022-11-09", "close": 28.83, "volume": 28955.0}, {"date": "2022-11-10", "close": 29.9, "volume": 79989.0}, {"date": "2022-11-11", "close": 29.87, "volume": 48597.0}, {"date": "2022-11-14", "close": 29.93, "volume": 50413.0}, {"date": "2022-11-15", "close": 29.88, "volume": 71973.0}, {"date": "2022-11-16", "close": 29.7, "volume": 32696.0}, {"date": "2022-11-17", "close": 29.66, "volume": 27520.0}, {"date": "2022-11-18", "close": 29.85, "volume": 36312.0}, {"date": "2022-11-21", "close": 29.9, "volume": 29922.0}, {"date": "2022-11-22", "close": 29.65, "volume": 48033.0}, {"date": "2022-11-23", "close": 29.5, "volume": 25373.0}, {"date": "2022-11-25", "close": 30.39, "volume": 30805.0}, {"date": "2022-11-28", "close": 29.34, "volume": 27150.0}, {"date": "2022-11-29", "close": 29.22, "volume": 50227.0}, {"date": "2022-11-30", "close": 29.98, "volume": 328545.0}, {"date": "2022-12-01", "close": 29.87, "volume": 32742.0}, {"date": "2022-12-02", "close": 29.98, "volume": 22943.0}, {"date": "2022-12-05", "close": 29.11, "volume": 31715.0}, {"date": "2022-12-06", "close": 29.02, "volume": 41769.0}, {"date": "2022-12-07", "close": 28.94, "volume": 39541.0}, {"date": "2022-12-08", "close": 28.35, "volume": 29458.0}, {"date": "2022-12-09", "close": 28.23, "volume": 21743.0}, {"date": "2022-12-12", "close": 28.34, "volume": 20789.0}, {"date": "2022-12-13", "close": 28.0, "volume": 49625.0}, {"date": "2022-12-14", "close": 27.46, "volume": 35185.0}, {"date": "2022-12-15", "close": 26.89, "volume": 28106.0}, {"date": "2022-12-16", "close": 28.08, "volume": 203137.0}, {"date": "2022-12-19", "close": 27.66, "volume": 47564.0}, {"date": "2022-12-20", "close": 27.63, "volume": 31013.0}, {"date": "2022-12-21", "close": 28.22, "volume": 26224.0}, {"date": "2022-12-22", "close": 27.87, "volume": 30050.0}, {"date": "2022-12-23", "close": 27.81, "volume": 19121.0}, {"date": "2022-12-27", "close": 27.51, "volume": 29677.0}, {"date": "2022-12-28", "close": 27.36, "volume": 17330.0}, {"date": "2022-12-29", "close": 27.54, "volume": 40869.0}, {"date": "2022-12-30", "close": 27.5, "volume": 24404.0}, {"date": "2023-01-03", "close": 27.4, "volume": 25263.0}, {"date": "2023-01-04", "close": 27.24, "volume": 23936.0}, {"date": "2023-01-05", "close": 26.67, "volume": 25157.0}, {"date": "2023-01-06", "close": 27.42, "volume": 16853.0}, {"date": "2023-01-09", "close": 26.98, "volume": 27267.0}, {"date": "2023-01-10", "close": 27.26, "volume": 26001.0}, {"date": "2023-01-11", "close": 27.24, "volume": 14171.0}, {"date": "2023-01-12", "close": 27.48, "volume": 17680.0}, {"date": "2023-01-13", "close": 27.45, "volume": 14887.0}, {"date": "2023-01-17", "close": 27.17, "volume": 6895.0}, {"date": "2023-01-18", "close": 26.94, "volume": 38793.0}, {"date": "2023-01-19", "close": 26.74, "volume": 72378.0}, {"date": "2023-01-20", "close": 27.21, "volume": 26293.0}, {"date": "2023-01-23", "close": 27.12, "volume": 14262.0}, {"date": "2023-01-24", "close": 27.34, "volume": 68250.0}, {"date": "2023-01-25", "close": 26.53, "volume": 82510.0}, {"date": "2023-01-26", "close": 26.42, "volume": 22572.0}, {"date": "2023-01-27", "close": 26.41, "volume": 13724.0}, {"date": "2023-01-30", "close": 26.64, "volume": 19601.0}, {"date": "2023-01-31", "close": 26.97, "volume": 47284.0}, {"date": "2023-02-01", "close": 27.2, "volume": 32844.0}, {"date": "2023-02-02", "close": 27.61, "volume": 38810.0}, {"date": "2023-02-03", "close": 28.17, "volume": 36496.0}, {"date": "2023-02-06", "close": 27.75, "volume": 26036.0}, {"date": "2023-02-07", "close": 27.79, "volume": 24295.0}, {"date": "2023-02-08", "close": 27.17, "volume": 21194.0}, {"date": "2023-02-09", "close": 27.11, "volume": 27989.0}, {"date": "2023-02-10", "close": 27.32, "volume": 21649.0}, {"date": "2023-02-13", "close": 27.63, "volume": 13993.0}, {"date": "2023-02-14", "close": 27.36, "volume": 21863.0}, {"date": "2023-02-15", "close": 27.73, "volume": 22284.0}, {"date": "2023-02-16", "close": 27.51, "volume": 28497.0}, {"date": "2023-02-17", "close": 27.68, "volume": 22085.0}, {"date": "2023-02-21", "close": 27.3, "volume": 18066.0}, {"date": "2023-02-22", "close": 27.19, "volume": 35215.0}, {"date": "2023-02-23", "close": 27.23, "volume": 13855.0}, {"date": "2023-02-24", "close": 27.21, "volume": 27107.0}, {"date": "2023-02-27", "close": 27.18, "volume": 14992.0}, {"date": "2023-02-28", "close": 27.3, "volume": 28439.0}, {"date": "2023-03-01", "close": 27.13, "volume": 23368.0}, {"date": "2023-03-02", "close": 27.09, "volume": 101845.0}, {"date": "2023-03-03", "close": 27.09, "volume": 30727.0}, {"date": "2023-03-06", "close": 26.92, "volume": 77355.0}, {"date": "2023-03-07", "close": 26.49, "volume": 47503.0}, {"date": "2023-03-08", "close": 26.37, "volume": 26927.0}, {"date": "2023-03-09", "close": 25.0, "volume": 88851.0}, {"date": "2023-03-10", "close": 24.35, "volume": 88963.0}, {"date": "2023-03-13", "close": 21.93, "volume": 191769.0}, {"date": "2023-03-14", "close": 22.25, "volume": 92074.0}, {"date": "2023-03-15", "close": 22.82, "volume": 95142.0}, {"date": "2023-03-16", "close": 23.63, "volume": 54858.0}, {"date": "2023-03-17", "close": 22.52, "volume": 172435.0}, {"date": "2023-03-20", "close": 22.8, "volume": 43822.0}, {"date": "2023-03-21", "close": 23.54, "volume": 76761.0}, {"date": "2023-03-22", "close": 22.62, "volume": 58086.0}, {"date": "2023-03-23", "close": 22.67, "volume": 102456.0}, {"date": "2023-03-24", "close": 23.21, "volume": 51458.0}, {"date": "2023-03-27", "close": 23.39, "volume": 48196.0}, {"date": "2023-03-28", "close": 23.26, "volume": 33818.0}, {"date": "2023-03-29", "close": 23.33, "volume": 53487.0}, {"date": "2023-03-30", "close": 22.72, "volume": 78817.0}, {"date": "2023-03-31", "close": 23.14, "volume": 104409.0}, {"date": "2023-04-03", "close": 23.47, "volume": 78067.0}, {"date": "2023-04-04", "close": 22.8, "volume": 42174.0}, {"date": "2023-04-05", "close": 22.77, "volume": 29200.0}, {"date": "2023-04-06", "close": 22.76, "volume": 21891.0}, {"date": "2023-04-10", "close": 22.59, "volume": 77030.0}, {"date": "2023-04-11", "close": 22.38, "volume": 45657.0}, {"date": "2023-04-12", "close": 22.45, "volume": 24775.0}, {"date": "2023-04-13", "close": 22.66, "volume": 16657.0}, {"date": "2023-04-14", "close": 22.43, "volume": 22843.0}, {"date": "2023-04-17", "close": 22.6, "volume": 26379.0}, {"date": "2023-04-18", "close": 22.1, "volume": 53427.0}, {"date": "2023-04-19", "close": 22.43, "volume": 28033.0}, {"date": "2023-04-20", "close": 22.31, "volume": 26962.0}, {"date": "2023-04-21", "close": 21.9, "volume": 44592.0}, {"date": "2023-04-24", "close": 21.69, "volume": 21381.0}, {"date": "2023-04-25", "close": 21.75, "volume": 48820.0}, {"date": "2023-04-26", "close": 21.65, "volume": 27045.0}, {"date": "2023-04-27", "close": 21.62, "volume": 19645.0}, {"date": "2023-04-28", "close": 21.54, "volume": 29709.0}, {"date": "2023-05-01", "close": 20.94, "volume": 60755.0}, {"date": "2023-05-02", "close": 19.94, "volume": 48238.0}, {"date": "2023-05-03", "close": 19.95, "volume": 46924.0}, {"date": "2023-05-04", "close": 19.98, "volume": 56539.0}, {"date": "2023-05-05", "close": 20.675, "volume": 28713.0}, {"date": "2023-05-08", "close": 20.4, "volume": 26249.0}, {"date": "2023-05-09", "close": 20.4, "volume": 23854.0}, {"date": "2023-05-10", "close": 20.56, "volume": 23678.0}, {"date": "2023-05-11", "close": 20.01, "volume": 21949.0}, {"date": "2023-05-12", "close": 19.95, "volume": 27968.0}, {"date": "2023-05-15", "close": 20.08, "volume": 9570.0}, {"date": "2023-05-16", "close": 20.16, "volume": 16803.0}, {"date": "2023-05-17", "close": 21.64, "volume": 23846.0}, {"date": "2023-05-18", "close": 22.01, "volume": 20306.0}, {"date": "2023-05-19", "close": 21.8, "volume": 17682.0}, {"date": "2023-05-22", "close": 21.91, "volume": 25333.0}, {"date": "2023-05-23", "close": 22.36, "volume": 21061.0}, {"date": "2023-05-24", "close": 21.82, "volume": 26346.0}, {"date": "2023-05-25", "close": 21.66, "volume": 10659.0}, {"date": "2023-05-26", "close": 22.18, "volume": 18266.0}, {"date": "2023-05-30", "close": 21.98, "volume": 19369.0}, {"date": "2023-05-31", "close": 21.1, "volume": 43111.0}, {"date": "2023-06-01", "close": 21.19, "volume": 28552.0}, {"date": "2023-06-02", "close": 22.17, "volume": 62086.0}, {"date": "2023-06-05", "close": 21.45, "volume": 24277.0}, {"date": "2023-06-06", "close": 22.68, "volume": 32420.0}, {"date": "2023-06-07", "close": 23.8, "volume": 45198.0}, {"date": "2023-06-08", "close": 23.14, "volume": 37588.0}, {"date": "2023-06-09", "close": 22.83, "volume": 13200.0}, {"date": "2023-06-12", "close": 22.77, "volume": 37689.0}, {"date": "2023-06-13", "close": 23.38, "volume": 37922.0}, {"date": "2023-06-14", "close": 23.1, "volume": 39132.0}, {"date": "2023-06-15", "close": 23.52, "volume": 28940.0}, {"date": "2023-06-16", "close": 23.09, "volume": 56081.0}, {"date": "2023-06-20", "close": 22.66, "volume": 27478.0}, {"date": "2023-06-21", "close": 22.55, "volume": 53454.0}, {"date": "2023-06-22", "close": 21.82, "volume": 26486.0}, {"date": "2023-06-23", "close": 21.26, "volume": 144854.0}, {"date": "2023-06-26", "close": 21.43, "volume": 18813.0}, {"date": "2023-06-27", "close": 21.58, "volume": 16936.0}, {"date": "2023-06-28", "close": 21.46, "volume": 22654.0}, {"date": "2023-06-29", "close": 21.51, "volume": 20397.0}, {"date": "2023-06-30", "close": 21.51, "volume": 27403.0}, {"date": "2023-07-03", "close": 21.72, "volume": 5176.0}, {"date": "2023-07-05", "close": 21.64, "volume": 24608.0}, {"date": "2023-07-06", "close": 21.1, "volume": 24093.0}, {"date": "2023-07-07", "close": 21.43, "volume": 56640.0}, {"date": "2023-07-10", "close": 21.53, "volume": 22763.0}, {"date": "2023-07-11", "close": 22.13, "volume": 27621.0}, {"date": "2023-07-12", "close": 22.18, "volume": 13000.0}, {"date": "2023-07-13", "close": 22.41, "volume": 10649.0}, {"date": "2023-07-14", "close": 22.37, "volume": 16736.0}, {"date": "2023-07-17", "close": 22.41, "volume": 22772.0}, {"date": "2023-07-18", "close": 23.97, "volume": 110233.0}, {"date": "2023-07-19", "close": 24.45, "volume": 24414.0}, {"date": "2023-07-20", "close": 24.57, "volume": 21307.0}, {"date": "2023-07-21", "close": 24.57, "volume": 32367.0}, {"date": "2023-07-24", "close": 24.65, "volume": 35884.0}, {"date": "2023-07-25", "close": 24.14, "volume": 39889.0}, {"date": "2023-07-26", "close": 24.56, "volume": 30367.0}, {"date": "2023-07-27", "close": 24.41, "volume": 29220.0}, {"date": "2023-07-28", "close": 24.45, "volume": 30119.0}, {"date": "2023-07-31", "close": 25.12, "volume": 56034.0}, {"date": "2023-08-01", "close": 25.18, "volume": 57040.0}, {"date": "2023-08-02", "close": 25.18, "volume": 53238.0}, {"date": "2023-08-03", "close": 25.21, "volume": 29036.0}, {"date": "2023-08-04", "close": 24.92, "volume": 19372.0}, {"date": "2023-08-07", "close": 25.29, "volume": 20285.0}, {"date": "2023-08-08", "close": 25.16, "volume": 26326.0}, {"date": "2023-08-09", "close": 24.87, "volume": 15344.0}, {"date": "2023-08-10", "close": 24.48, "volume": 9556.0}, {"date": "2023-08-11", "close": 24.59, "volume": 13494.0}, {"date": "2023-08-14", "close": 24.49, "volume": 32653.0}, {"date": "2023-08-15", "close": 23.74, "volume": 13173.0}, {"date": "2023-08-16", "close": 23.3, "volume": 25341.0}, {"date": "2023-08-17", "close": 23.34, "volume": 17744.0}, {"date": "2023-08-18", "close": 23.29, "volume": 15201.0}, {"date": "2023-08-21", "close": 23.14, "volume": 10381.0}, {"date": "2023-08-22", "close": 22.66, "volume": 10706.0}, {"date": "2023-08-23", "close": 23.06, "volume": 16952.0}, {"date": "2023-08-24", "close": 22.98, "volume": 17984.0}, {"date": "2023-08-25", "close": 23.0, "volume": 20757.0}, {"date": "2023-08-28", "close": 22.86, "volume": 13341.0}, {"date": "2023-08-29", "close": 23.0, "volume": 17438.0}, {"date": "2023-08-30", "close": 22.96, "volume": 53695.0}, {"date": "2023-08-31", "close": 22.77, "volume": 28782.0}, {"date": "2023-09-01", "close": 23.06, "volume": 24409.0}, {"date": "2023-09-05", "close": 22.9, "volume": 17258.0}, {"date": "2023-09-06", "close": 22.35, "volume": 20445.0}, {"date": "2023-09-07", "close": 22.51, "volume": 60816.0}, {"date": "2023-09-08", "close": 22.31, "volume": 27602.0}, {"date": "2023-09-11", "close": 22.26, "volume": 19230.0}, {"date": "2023-09-12", "close": 22.22, "volume": 21829.0}, {"date": "2023-09-13", "close": 21.96, "volume": 33937.0}, {"date": "2023-09-14", "close": 22.2, "volume": 24859.0}, {"date": "2023-09-15", "close": 22.54, "volume": 110831.0}, {"date": "2023-09-18", "close": 22.48, "volume": 19587.0}, {"date": "2023-09-19", "close": 22.39, "volume": 28218.0}, {"date": "2023-09-20", "close": 22.52, "volume": 19632.0}, {"date": "2023-09-21", "close": 22.1, "volume": 35790.0}, {"date": "2023-09-22", "close": 21.93, "volume": 30084.0}, {"date": "2023-09-25", "close": 22.1, "volume": 14107.0}, {"date": "2023-09-26", "close": 22.02, "volume": 42991.0}, {"date": "2023-09-27", "close": 21.61, "volume": 19718.0}, {"date": "2023-09-28", "close": 21.56, "volume": 17955.0}, {"date": "2023-09-29", "close": 21.37, "volume": 30714.0}, {"date": "2023-10-02", "close": 21.12, "volume": 20278.0}, {"date": "2023-10-03", "close": 20.73, "volume": 17452.0}, {"date": "2023-10-04", "close": 21.15, "volume": 22576.0}, {"date": "2023-10-05", "close": 21.39, "volume": 34456.0}, {"date": "2023-10-06", "close": 21.32, "volume": 16173.0}, {"date": "2023-10-09", "close": 21.07, "volume": 16519.0}, {"date": "2023-10-10", "close": 21.27, "volume": 16011.0}, {"date": "2023-10-11", "close": 21.26, "volume": 20483.0}, {"date": "2023-10-12", "close": 21.14, "volume": 25018.0}, {"date": "2023-10-13", "close": 20.75, "volume": 19149.0}, {"date": "2023-10-16", "close": 21.06, "volume": 17510.0}, {"date": "2023-10-17", "close": 21.71, "volume": 24454.0}, {"date": "2023-10-18", "close": 21.19, "volume": 12756.0}, {"date": "2023-10-19", "close": 20.94, "volume": 20929.0}, {"date": "2023-10-20", "close": 20.6, "volume": 20866.0}, {"date": "2023-10-23", "close": 20.35, "volume": 15044.0}, {"date": "2023-10-24", "close": 20.145, "volume": 44489.0}, {"date": "2023-10-25", "close": 20.0, "volume": 20926.0}, {"date": "2023-10-26", "close": 20.64, "volume": 43350.0}, {"date": "2023-10-27", "close": 20.3, "volume": 18174.0}, {"date": "2023-10-30", "close": 20.78, "volume": 19834.0}, {"date": "2023-10-31", "close": 20.85, "volume": 21099.0}, {"date": "2023-11-01", "close": 20.81, "volume": 18704.0}, {"date": "2023-11-02", "close": 21.23, "volume": 27889.0}, {"date": "2023-11-03", "close": 21.8, "volume": 23656.0}, {"date": "2023-11-06", "close": 21.51, "volume": 15090.0}, {"date": "2023-11-07", "close": 21.45, "volume": 14081.0}, {"date": "2023-11-08", "close": 21.24, "volume": 14416.0}, {"date": "2023-11-09", "close": 21.14, "volume": 12522.0}, {"date": "2023-11-10", "close": 21.25, "volume": 13291.0}, {"date": "2023-11-13", "close": 21.16, "volume": 10593.0}, {"date": "2023-11-14", "close": 22.69, "volume": 52197.0}, {"date": "2023-11-15", "close": 22.02, "volume": 23198.0}, {"date": "2023-11-16", "close": 21.99, "volume": 18987.0}, {"date": "2023-11-17", "close": 22.16, "volume": 27886.0}, {"date": "2023-11-20", "close": 21.82, "volume": 15170.0}, {"date": "2023-11-21", "close": 21.26, "volume": 15790.0}, {"date": "2023-11-22", "close": 21.29, "volume": 9803.0}, {"date": "2023-11-24", "close": 21.96, "volume": 11911.0}, {"date": "2023-11-27", "close": 21.58, "volume": 16833.0}, {"date": "2023-11-28", "close": 21.36, "volume": 13425.0}, {"date": "2023-11-29", "close": 21.75, "volume": 52523.0}, {"date": "2023-11-30", "close": 21.37, "volume": 102991.0}, {"date": "2023-12-01", "close": 22.19, "volume": 51405.0}, {"date": "2023-12-04", "close": 22.98, "volume": 14880.0}, {"date": "2023-12-05", "close": 22.41, "volume": 10804.0}, {"date": "2023-12-06", "close": 22.5, "volume": 25532.0}, {"date": "2023-12-07", "close": 23.05, "volume": 30393.0}, {"date": "2023-12-08", "close": 22.98, "volume": 74658.0}, {"date": "2023-12-11", "close": 23.21, "volume": 25517.0}, {"date": "2023-12-12", "close": 23.06, "volume": 22930.0}, {"date": "2023-12-13", "close": 24.64, "volume": 151907.0}, {"date": "2023-12-14", "close": 24.9, "volume": 43474.0}, {"date": "2023-12-15", "close": 25.25, "volume": 127132.0}, {"date": "2023-12-18", "close": 24.54, "volume": 41962.0}, {"date": "2023-12-19", "close": 24.98, "volume": 56749.0}, {"date": "2023-12-20", "close": 24.73, "volume": 69389.0}, {"date": "2023-12-21", "close": 24.94, "volume": 33499.0}, {"date": "2023-12-22", "close": 25.0, "volume": 30822.0}, {"date": "2023-12-26", "close": 25.61, "volume": 81766.0}, {"date": "2023-12-27", "close": 25.0, "volume": 70929.0}, {"date": "2023-12-28", "close": 25.0, "volume": 43569.0}, {"date": "2023-12-29", "close": 24.49, "volume": 17990.0}, {"date": "2024-01-02", "close": 24.34, "volume": 29888.0}, {"date": "2024-01-03", "close": 23.37, "volume": 41207.0}, {"date": "2024-01-04", "close": 23.34, "volume": 23722.0}, {"date": "2024-01-05", "close": 23.63, "volume": 70645.0}, {"date": "2024-01-08", "close": 23.91, "volume": 31241.0}, {"date": "2024-01-09", "close": 23.33, "volume": 19312.0}, {"date": "2024-01-10", "close": 22.89, "volume": 74067.0}, {"date": "2024-01-11", "close": 22.72, "volume": 26510.0}, {"date": "2024-01-12", "close": 22.63, "volume": 13882.0}, {"date": "2024-01-16", "close": 22.21, "volume": 16749.0}, {"date": "2024-01-17", "close": 22.43, "volume": 19340.0}, {"date": "2024-01-18", "close": 22.46, "volume": 16785.0}, {"date": "2024-01-19", "close": 22.93, "volume": 24098.0}, {"date": "2024-01-22", "close": 23.8, "volume": 16145.0}, {"date": "2024-01-23", "close": 23.48, "volume": 30966.0}, {"date": "2024-01-24", "close": 23.9, "volume": 23603.0}, {"date": "2024-01-25", "close": 23.91, "volume": 73303.0}, {"date": "2024-01-26", "close": 24.31, "volume": 14846.0}, {"date": "2024-01-29", "close": 24.78, "volume": 48346.0}, {"date": "2024-01-30", "close": 24.32, "volume": 12238.0}, {"date": "2024-01-31", "close": 23.26, "volume": 31887.0}, {"date": "2024-02-01", "close": 22.91, "volume": 37057.0}, {"date": "2024-02-02", "close": 22.47, "volume": 23829.0}, {"date": "2024-02-05", "close": 21.9, "volume": 43334.0}, {"date": "2024-02-06", "close": 21.63, "volume": 26588.0}, {"date": "2024-02-07", "close": 21.53, "volume": 25276.0}, {"date": "2024-02-08", "close": 21.66, "volume": 15163.0}, {"date": "2024-02-09", "close": 22.0, "volume": 35001.0}, {"date": "2024-02-12", "close": 22.68, "volume": 29722.0}, {"date": "2024-02-13", "close": 21.29, "volume": 40204.0}, {"date": "2024-02-14", "close": 21.69, "volume": 30290.0}, {"date": "2024-02-15", "close": 22.75, "volume": 38380.0}, {"date": "2024-02-16", "close": 22.68, "volume": 30378.0}, {"date": "2024-02-20", "close": 22.11, "volume": 20549.0}, {"date": "2024-02-21", "close": 22.02, "volume": 15032.0}, {"date": "2024-02-22", "close": 21.74, "volume": 21148.0}, {"date": "2024-02-23", "close": 21.88, "volume": 11227.0}, {"date": "2024-02-26", "close": 21.7, "volume": 10074.0}, {"date": "2024-02-27", "close": 21.44, "volume": 12509.0}, {"date": "2024-02-28", "close": 21.08, "volume": 17682.0}, {"date": "2024-02-29", "close": 21.52, "volume": 32587.0}, {"date": "2024-03-01", "close": 21.36, "volume": 23775.0}, {"date": "2024-03-04", "close": 21.42, "volume": 12778.0}, {"date": "2024-03-05", "close": 21.47, "volume": 25585.0}, {"date": "2024-03-06", "close": 21.61, "volume": 20385.0}, {"date": "2024-03-07", "close": 21.36, "volume": 16994.0}, {"date": "2024-03-08", "close": 21.16, "volume": 40527.0}, {"date": "2024-03-11", "close": 21.14, "volume": 58977.0}, {"date": "2024-03-12", "close": 21.06, "volume": 62441.0}, {"date": "2024-03-13", "close": 21.1, "volume": 23013.0}, {"date": "2024-03-14", "close": 20.25, "volume": 41799.0}, {"date": "2024-03-15", "close": 20.7, "volume": 121969.0}, {"date": "2024-03-18", "close": 20.14, "volume": 27021.0}, {"date": "2024-03-19", "close": 20.23, "volume": 24233.0}, {"date": "2024-03-20", "close": 20.7, "volume": 45479.0}, {"date": "2024-03-21", "close": 21.01, "volume": 41210.0}, {"date": "2024-03-22", "close": 20.15, "volume": 96625.0}, {"date": "2024-03-25", "close": 20.42, "volume": 26378.0}, {"date": "2024-03-26", "close": 20.29, "volume": 21418.0}, {"date": "2024-03-27", "close": 21.03, "volume": 23540.0}, {"date": "2024-03-28", "close": 21.07, "volume": 26902.0}, {"date": "2024-04-01", "close": 20.43, "volume": 23979.0}, {"date": "2024-04-02", "close": 20.37, "volume": 31170.0}, {"date": "2024-04-03", "close": 20.35, "volume": 20499.0}, {"date": "2024-04-04", "close": 20.34, "volume": 37939.0}, {"date": "2024-04-05", "close": 20.65, "volume": 32256.0}, {"date": "2024-04-08", "close": 20.77, "volume": 24957.0}, {"date": "2024-04-09", "close": 20.73, "volume": 24521.0}, {"date": "2024-04-10", "close": 19.52, "volume": 52255.0}, {"date": "2024-04-11", "close": 19.51, "volume": 25831.0}, {"date": "2024-04-12", "close": 19.26, "volume": 24161.0}, {"date": "2024-04-15", "close": 19.4, "volume": 29444.0}, {"date": "2024-04-16", "close": 19.2, "volume": 17864.0}, {"date": "2024-04-17", "close": 19.09, "volume": 85625.0}, {"date": "2024-04-18", "close": 19.44, "volume": 33625.0}, {"date": "2024-04-19", "close": 19.9, "volume": 39024.0}, {"date": "2024-04-22", "close": 19.66, "volume": 28172.0}, {"date": "2024-04-23", "close": 20.21, "volume": 48656.0}, {"date": "2024-04-24", "close": 20.78, "volume": 75948.0}, {"date": "2024-04-25", "close": 20.84, "volume": 65979.0}, {"date": "2024-04-26", "close": 20.66, "volume": 41309.0}, {"date": "2024-04-29", "close": 20.6, "volume": 91948.0}, {"date": "2024-04-30", "close": 20.55, "volume": 76538.0}, {"date": "2024-05-01", "close": 21.18, "volume": 61131.0}, {"date": "2024-05-02", "close": 21.55, "volume": 90814.0}, {"date": "2024-05-03", "close": 22.13, "volume": 36740.0}, {"date": "2024-05-06", "close": 22.23, "volume": 47514.0}, {"date": "2024-05-07", "close": 22.25, "volume": 34552.0}, {"date": "2024-05-08", "close": 22.29, "volume": 27000.0}, {"date": "2024-05-09", "close": 22.65, "volume": 27387.0}, {"date": "2024-05-10", "close": 22.53, "volume": 20078.0}, {"date": "2024-05-13", "close": 22.65, "volume": 22801.0}, {"date": "2024-05-14", "close": 22.62, "volume": 47259.0}, {"date": "2024-05-15", "close": 22.81, "volume": 26176.0}, {"date": "2024-05-16", "close": 22.89, "volume": 26833.0}, {"date": "2024-05-17", "close": 23.0, "volume": 46340.0}, {"date": "2024-05-20", "close": 22.7, "volume": 49445.0}, {"date": "2024-05-21", "close": 23.2, "volume": 30093.0}, {"date": "2024-05-22", "close": 23.36, "volume": 47670.0}, {"date": "2024-05-23", "close": 23.09, "volume": 57729.0}, {"date": "2024-05-24", "close": 23.2, "volume": 44563.0}, {"date": "2024-05-28", "close": 23.0, "volume": 62864.0}, {"date": "2024-05-29", "close": 22.48, "volume": 74677.0}, {"date": "2024-05-30", "close": 23.0, "volume": 42340.0}, {"date": "2024-05-31", "close": 23.14, "volume": 279533.0}, {"date": "2024-06-03", "close": 22.69, "volume": 64693.0}, {"date": "2024-06-04", "close": 22.07, "volume": 33019.0}, {"date": "2024-06-05", "close": 22.33, "volume": 19672.0}, {"date": "2024-06-06", "close": 22.27, "volume": 18409.0}, {"date": "2024-06-07", "close": 22.05, "volume": 25689.0}, {"date": "2024-06-10", "close": 22.29, "volume": 60027.0}, {"date": "2024-06-11", "close": 21.95, "volume": 34812.0}, {"date": "2024-06-12", "close": 22.4, "volume": 25373.0}, {"date": "2024-06-13", "close": 21.98, "volume": 14560.0}, {"date": "2024-06-14", "close": 21.7, "volume": 31284.0}, {"date": "2024-06-17", "close": 21.83, "volume": 22844.0}, {"date": "2024-06-18", "close": 22.26, "volume": 27950.0}, {"date": "2024-06-20", "close": 22.0, "volume": 29392.0}, {"date": "2024-06-21", "close": 21.99, "volume": 86635.0}, {"date": "2024-06-24", "close": 22.1, "volume": 20849.0}, {"date": "2024-06-25", "close": 21.98, "volume": 18354.0}, {"date": "2024-06-26", "close": 22.35, "volume": 33157.0}, {"date": "2024-06-27", "close": 22.65, "volume": 18818.0}, {"date": "2024-06-28", "close": 23.67, "volume": 205532.0}, {"date": "2024-07-01", "close": 23.32, "volume": 32433.0}, {"date": "2024-07-02", "close": 23.78, "volume": 18564.0}, {"date": "2024-07-03", "close": 23.69, "volume": 19216.0}, {"date": "2024-07-05", "close": 23.14, "volume": 53409.0}, {"date": "2024-07-08", "close": 23.45, "volume": 22354.0}, {"date": "2024-07-09", "close": 23.63, "volume": 24787.0}, {"date": "2024-07-10", "close": 24.45, "volume": 28048.0}, {"date": "2024-07-11", "close": 25.48, "volume": 101182.0}, {"date": "2024-07-12", "close": 25.08, "volume": 59782.0}, {"date": "2024-07-15", "close": 25.89, "volume": 54552.0}, {"date": "2024-07-16", "close": 27.43, "volume": 97426.0}, {"date": "2024-07-17", "close": 27.25, "volume": 55763.0}, {"date": "2024-07-18", "close": 27.0, "volume": 55077.0}, {"date": "2024-07-19", "close": 26.67, "volume": 29815.0}, {"date": "2024-07-22", "close": 27.08, "volume": 68999.0}, {"date": "2024-07-23", "close": 28.01, "volume": 118425.0}, {"date": "2024-07-24", "close": 27.4, "volume": 112163.0}, {"date": "2024-07-25", "close": 27.84, "volume": 69353.0}, {"date": "2024-07-26", "close": 28.29, "volume": 45447.0}, {"date": "2024-07-29", "close": 27.8, "volume": 55105.0}, {"date": "2024-07-30", "close": 28.03, "volume": 59249.0}, {"date": "2024-07-31", "close": 28.34, "volume": 107145.0}, {"date": "2024-08-01", "close": 27.66, "volume": 121401.0}, {"date": "2024-08-02", "close": 27.37, "volume": 66477.0}, {"date": "2024-08-05", "close": 26.69, "volume": 83951.0}, {"date": "2024-08-06", "close": 26.99, "volume": 78197.0}, {"date": "2024-08-07", "close": 26.89, "volume": 55706.0}, {"date": "2024-08-08", "close": 26.99, "volume": 28571.0}, {"date": "2024-08-09", "close": 26.62, "volume": 34323.0}, {"date": "2024-08-12", "close": 26.67, "volume": 49714.0}, {"date": "2024-08-13", "close": 26.94, "volume": 34425.0}, {"date": "2024-08-14", "close": 26.8, "volume": 52779.0}, {"date": "2024-08-15", "close": 27.39, "volume": 42503.0}, {"date": "2024-08-16", "close": 27.73, "volume": 35186.0}, {"date": "2024-08-19", "close": 27.8, "volume": 27423.0}, {"date": "2024-08-20", "close": 27.37, "volume": 25591.0}, {"date": "2024-08-21", "close": 27.43, "volume": 23541.0}, {"date": "2024-08-22", "close": 27.54, "volume": 19477.0}, {"date": "2024-08-23", "close": 28.98, "volume": 68749.0}, {"date": "2024-08-26", "close": 29.09, "volume": 44033.0}, {"date": "2024-08-27", "close": 28.86, "volume": 15926.0}, {"date": "2024-08-28", "close": 28.94, "volume": 67438.0}, {"date": "2024-08-29", "close": 29.4, "volume": 56348.0}, {"date": "2024-08-30", "close": 29.23, "volume": 38637.0}, {"date": "2024-09-03", "close": 29.02, "volume": 28712.0}, {"date": "2024-09-04", "close": 28.48, "volume": 24991.0}, {"date": "2024-09-05", "close": 28.51, "volume": 29857.0}, {"date": "2024-09-06", "close": 28.0, "volume": 66972.0}, {"date": "2024-09-09", "close": 28.07, "volume": 29240.0}, {"date": "2024-09-10", "close": 28.51, "volume": 37461.0}, {"date": "2024-09-11", "close": 28.58, "volume": 41661.0}, {"date": "2024-09-12", "close": 28.74, "volume": 28261.0}, {"date": "2024-09-13", "close": 29.39, "volume": 29881.0}, {"date": "2024-09-16", "close": 29.18, "volume": 72009.0}, {"date": "2024-09-17", "close": 29.4, "volume": 57132.0}, {"date": "2024-09-18", "close": 29.55, "volume": 53638.0}, {"date": "2024-09-19", "close": 30.18, "volume": 38116.0}, {"date": "2024-09-20", "close": 29.94, "volume": 176971.0}, {"date": "2024-09-23", "close": 29.57, "volume": 42534.0}, {"date": "2024-09-24", "close": 29.35, "volume": 30890.0}, {"date": "2024-09-25", "close": 29.02, "volume": 52914.0}, {"date": "2024-09-26", "close": 28.52, "volume": 38885.0}, {"date": "2024-09-27", "close": 28.64, "volume": 48276.0}, {"date": "2024-09-30", "close": 29.14, "volume": 71370.0}, {"date": "2024-10-01", "close": 28.44, "volume": 77458.0}, {"date": "2024-10-02", "close": 28.39, "volume": 54493.0}, {"date": "2024-10-03", "close": 28.3, "volume": 29436.0}, {"date": "2024-10-04", "close": 28.54, "volume": 32368.0}, {"date": "2024-10-07", "close": 28.61, "volume": 21063.0}, {"date": "2024-10-08", "close": 28.6, "volume": 22787.0}, {"date": "2024-10-09", "close": 28.59, "volume": 125452.0}, {"date": "2024-10-10", "close": 28.46, "volume": 73576.0}, {"date": "2024-10-11", "close": 29.58, "volume": 62841.0}, {"date": "2024-10-14", "close": 29.61, "volume": 33084.0}, {"date": "2024-10-15", "close": 30.37, "volume": 128545.0}, {"date": "2024-10-16", "close": 30.98, "volume": 85434.0}, {"date": "2024-10-17", "close": 31.5, "volume": 77022.0}, {"date": "2024-10-18", "close": 31.09, "volume": 38073.0}, {"date": "2024-10-21", "close": 30.15, "volume": 37415.0}, {"date": "2024-10-22", "close": 31.05, "volume": 103811.0}, {"date": "2024-10-23", "close": 32.11, "volume": 108532.0}, {"date": "2024-10-24", "close": 32.35, "volume": 80821.0}, {"date": "2024-10-25", "close": 31.69, "volume": 46874.0}, {"date": "2024-10-28", "close": 33.06, "volume": 54619.0}, {"date": "2024-10-29", "close": 33.15, "volume": 46438.0}, {"date": "2024-10-30", "close": 33.44, "volume": 81332.0}, {"date": "2024-10-31", "close": 33.16, "volume": 66995.0}, {"date": "2024-11-01", "close": 32.73, "volume": 57475.0}, {"date": "2024-11-04", "close": 32.57, "volume": 47801.0}, {"date": "2024-11-05", "close": 33.35, "volume": 39157.0}, {"date": "2024-11-06", "close": 36.86, "volume": 146082.0}, {"date": "2024-11-07", "close": 35.63, "volume": 75068.0}, {"date": "2024-11-08", "close": 36.14, "volume": 49068.0}, {"date": "2024-11-11", "close": 36.55, "volume": 239407.0}, {"date": "2024-11-12", "close": 36.36, "volume": 44054.0}, {"date": "2024-11-13", "close": 36.03, "volume": 54294.0}, {"date": "2024-11-14", "close": 36.22, "volume": 40118.0}, {"date": "2024-11-15", "close": 35.93, "volume": 37000.0}, {"date": "2024-11-18", "close": 35.55, "volume": 38567.0}, {"date": "2024-11-19", "close": 35.76, "volume": 35743.0}, {"date": "2024-11-20", "close": 35.67, "volume": 36397.0}, {"date": "2024-11-21", "close": 36.05, "volume": 42014.0}, {"date": "2024-11-22", "close": 36.73, "volume": 38835.0}, {"date": "2024-11-25", "close": 36.76, "volume": 61100.0}, {"date": "2024-11-26", "close": 36.61, "volume": 24027.0}, {"date": "2024-11-27", "close": 36.24, "volume": 32959.0}, {"date": "2024-11-29", "close": 36.26, "volume": 24586.0}, {"date": "2024-12-02", "close": 36.28, "volume": 38500.0}, {"date": "2024-12-03", "close": 35.85, "volume": 32654.0}, {"date": "2024-12-04", "close": 36.18, "volume": 37506.0}, {"date": "2024-12-05", "close": 35.68, "volume": 54104.0}, {"date": "2024-12-06", "close": 35.65, "volume": 63719.0}, {"date": "2024-12-09", "close": 34.93, "volume": 56640.0}, {"date": "2024-12-10", "close": 35.16, "volume": 54495.0}, {"date": "2024-12-11", "close": 34.82, "volume": 50161.0}, {"date": "2024-12-12", "close": 34.49, "volume": 30843.0}, {"date": "2024-12-13", "close": 34.0, "volume": 43059.0}, {"date": "2024-12-16", "close": 33.91, "volume": 49036.0}, {"date": "2024-12-17", "close": 33.39, "volume": 38844.0}, {"date": "2024-12-18", "close": 31.57, "volume": 71182.0}, {"date": "2024-12-19", "close": 31.36, "volume": 55033.0}, {"date": "2024-12-20", "close": 31.48, "volume": 138014.0}, {"date": "2024-12-23", "close": 31.29, "volume": 45172.0}, {"date": "2024-12-24", "close": 31.44, "volume": 17366.0}, {"date": "2024-12-26", "close": 31.58, "volume": 28992.0}, {"date": "2024-12-27", "close": 31.05, "volume": 36678.0}, {"date": "2024-12-30", "close": 31.14, "volume": 39706.0}, {"date": "2024-12-31", "close": 30.98, "volume": 56174.0}, {"date": "2025-01-02", "close": 30.71, "volume": 61336.0}, {"date": "2025-01-03", "close": 31.24, "volume": 71008.0}, {"date": "2025-01-06", "close": 31.08, "volume": 97053.0}, {"date": "2025-01-07", "close": 30.55, "volume": 47004.0}, {"date": "2025-01-08", "close": 30.2, "volume": 60555.0}, {"date": "2025-01-10", "close": 29.39, "volume": 47572.0}, {"date": "2025-01-13", "close": 29.71, "volume": 42786.0}, {"date": "2025-01-14", "close": 30.47, "volume": 38254.0}, {"date": "2025-01-15", "close": 31.19, "volume": 42953.0}, {"date": "2025-01-16", "close": 31.2, "volume": 56444.0}, {"date": "2025-01-17", "close": 31.58, "volume": 51661.0}, {"date": "2025-01-21", "close": 32.18, "volume": 56637.0}, {"date": "2025-01-22", "close": 34.78, "volume": 82514.0}, {"date": "2025-01-23", "close": 35.01, "volume": 91770.0}, {"date": "2025-01-24", "close": 35.54, "volume": 59767.0}, {"date": "2025-01-27", "close": 35.72, "volume": 64151.0}, {"date": "2025-01-28", "close": 35.68, "volume": 36018.0}, {"date": "2025-01-29", "close": 35.51, "volume": 45486.0}, {"date": "2025-01-30", "close": 35.25, "volume": 32759.0}, {"date": "2025-01-31", "close": 35.26, "volume": 40963.0}, {"date": "2025-02-03", "close": 34.76, "volume": 52337.0}, {"date": "2025-02-04", "close": 35.38, "volume": 24261.0}, {"date": "2025-02-05", "close": 36.34, "volume": 43010.0}, {"date": "2025-02-06", "close": 36.82, "volume": 32387.0}, {"date": "2025-02-07", "close": 36.22, "volume": 31435.0}, {"date": "2025-02-10", "close": 35.62, "volume": 45877.0}, {"date": "2025-02-11", "close": 36.24, "volume": 36162.0}, {"date": "2025-02-12", "close": 35.5, "volume": 37181.0}, {"date": "2025-02-13", "close": 35.96, "volume": 36123.0}, {"date": "2025-02-14", "close": 35.64, "volume": 34327.0}, {"date": "2025-02-18", "close": 36.01, "volume": 41102.0}, {"date": "2025-02-19", "close": 36.0, "volume": 31735.0}, {"date": "2025-02-20", "close": 35.53, "volume": 27670.0}, {"date": "2025-02-21", "close": 34.79, "volume": 40899.0}, {"date": "2025-02-24", "close": 34.3, "volume": 40063.0}, {"date": "2025-02-25", "close": 34.47, "volume": 42702.0}, {"date": "2025-02-26", "close": 34.46, "volume": 24417.0}, {"date": "2025-02-27", "close": 34.44, "volume": 19931.0}, {"date": "2025-02-28", "close": 34.72, "volume": 81389.0}, {"date": "2025-03-03", "close": 34.64, "volume": 50585.0}, {"date": "2025-03-04", "close": 33.43, "volume": 44489.0}, {"date": "2025-03-05", "close": 32.95, "volume": 71889.0}, {"date": "2025-03-06", "close": 32.63, "volume": 46593.0}, {"date": "2025-03-07", "close": 32.35, "volume": 38258.0}, {"date": "2025-03-10", "close": 31.08, "volume": 48269.0}, {"date": "2025-03-11", "close": 30.86, "volume": 52460.0}, {"date": "2025-03-12", "close": 31.01, "volume": 76775.0}, {"date": "2025-03-13", "close": 31.07, "volume": 30605.0}, {"date": "2025-03-14", "close": 31.68, "volume": 37862.0}, {"date": "2025-03-17", "close": 31.41, "volume": 57833.0}, {"date": "2025-03-18", "close": 31.31, "volume": 50323.0}, {"date": "2025-03-19", "close": 31.82, "volume": 37230.0}, {"date": "2025-03-20", "close": 31.55, "volume": 28218.0}, {"date": "2025-03-21", "close": 31.04, "volume": 132168.0}, {"date": "2025-03-24", "close": 32.2, "volume": 41249.0}, {"date": "2025-03-25", "close": 31.8, "volume": 37103.0}, {"date": "2025-03-26", "close": 31.92, "volume": 34334.0}, {"date": "2025-03-27", "close": 31.95, "volume": 38844.0}, {"date": "2025-03-28", "close": 31.2, "volume": 35436.0}, {"date": "2025-03-31", "close": 31.08, "volume": 55522.0}, {"date": "2025-04-01", "close": 30.93, "volume": 78882.0}, {"date": "2025-04-02", "close": 30.94, "volume": 39622.0}, {"date": "2025-04-03", "close": 28.46, "volume": 52978.0}, {"date": "2025-04-04", "close": 27.6, "volume": 70010.0}, {"date": "2025-04-07", "close": 27.62, "volume": 81924.0}, {"date": "2025-04-08", "close": 27.6, "volume": 71020.0}, {"date": "2025-04-09", "close": 28.45, "volume": 64750.0}, {"date": "2025-04-10", "close": 27.16, "volume": 55242.0}, {"date": "2025-04-11", "close": 27.11, "volume": 55210.0}, {"date": "2025-04-14", "close": 27.87, "volume": 72861.0}, {"date": "2025-04-15", "close": 28.19, "volume": 80273.0}, {"date": "2025-04-16", "close": 28.05, "volume": 45731.0}, {"date": "2025-04-17", "close": 28.88, "volume": 56698.0}, {"date": "2025-04-21", "close": 28.34, "volume": 46165.0}, {"date": "2025-04-22", "close": 30.24, "volume": 78174.0}, {"date": "2025-04-23", "close": 30.14, "volume": 78578.0}, {"date": "2025-04-24", "close": 30.25, "volume": 51997.0}, {"date": "2025-04-25", "close": 30.09, "volume": 36400.0}, {"date": "2025-04-28", "close": 30.12, "volume": 35137.0}, {"date": "2025-04-29", "close": 30.9, "volume": 76669.0}, {"date": "2025-04-30", "close": 30.42, "volume": 56166.0}, {"date": "2025-05-01", "close": 30.39, "volume": 68765.0}, {"date": "2025-05-02", "close": 30.85, "volume": 33010.0}, {"date": "2025-05-05", "close": 30.64, "volume": 25400.0}, {"date": "2025-05-06", "close": 30.49, "volume": 32313.0}, {"date": "2025-05-07", "close": 30.33, "volume": 36138.0}, {"date": "2025-05-08", "close": 31.06, "volume": 33316.0}, {"date": "2025-05-09", "close": 30.79, "volume": 26336.0}, {"date": "2025-05-12", "close": 31.46, "volume": 42974.0}, {"date": "2025-05-13", "close": 31.82, "volume": 46127.0}, {"date": "2025-05-14", "close": 31.78, "volume": 42447.0}, {"date": "2025-05-15", "close": 32.4, "volume": 55015.0}, {"date": "2025-05-16", "close": 32.5, "volume": 81722.0}, {"date": "2025-05-19", "close": 32.37, "volume": 36947.0}, {"date": "2025-05-20", "close": 32.2, "volume": 35001.0}, {"date": "2025-05-21", "close": 31.36, "volume": 65606.0}, {"date": "2025-05-22", "close": 31.3, "volume": 73610.0}, {"date": "2025-05-23", "close": 30.9, "volume": 56997.0}, {"date": "2025-05-27", "close": 31.85, "volume": 67793.0}, {"date": "2025-05-28", "close": 31.59, "volume": 70405.0}, {"date": "2025-05-29", "close": 31.85, "volume": 56102.0}, {"date": "2025-05-30", "close": 31.78, "volume": 53566.0}, {"date": "2025-06-02", "close": 31.54, "volume": 72731.0}, {"date": "2025-06-03", "close": 32.15, "volume": 55373.0}, {"date": "2025-06-04", "close": 31.5, "volume": 59408.0}, {"date": "2025-06-05", "close": 31.61, "volume": 78954.0}, {"date": "2025-06-06", "close": 32.35, "volume": 61397.0}, {"date": "2025-06-09", "close": 32.49, "volume": 65254.0}, {"date": "2025-06-10", "close": 32.7, "volume": 62442.0}, {"date": "2025-06-11", "close": 32.5, "volume": 44557.0}, {"date": "2025-06-12", "close": 32.3, "volume": 44113.0}, {"date": "2025-06-13", "close": 31.39, "volume": 53257.0}, {"date": "2025-06-16", "close": 31.3, "volume": 55584.0}, {"date": "2025-06-17", "close": 31.38, "volume": 40968.0}, {"date": "2025-06-18", "close": 31.47, "volume": 45783.0}, {"date": "2025-06-20", "close": 31.61, "volume": 89018.0}, {"date": "2025-06-23", "close": 32.55, "volume": 61614.0}, {"date": "2025-06-24", "close": 32.73, "volume": 49325.0}, {"date": "2025-06-25", "close": 32.54, "volume": 39721.0}, {"date": "2025-06-26", "close": 33.41, "volume": 60482.0}, {"date": "2025-06-27", "close": 33.66, "volume": 283889.0}, {"date": "2025-06-30", "close": 33.78, "volume": 77664.0}, {"date": "2025-07-01", "close": 34.67, "volume": 71765.0}, {"date": "2025-07-02", "close": 35.37, "volume": 54982.0}, {"date": "2025-07-03", "close": 36.08, "volume": 53563.0}, {"date": "2025-07-07", "close": 35.45, "volume": 45292.0}, {"date": "2025-07-08", "close": 35.62, "volume": 67402.0}, {"date": "2025-07-09", "close": 35.6, "volume": 61584.0}, {"date": "2025-07-10", "close": 35.64, "volume": 57418.0}, {"date": "2025-07-11", "close": 35.2, "volume": 33885.0}, {"date": "2025-07-14", "close": 36.02, "volume": 64979.0}, {"date": "2025-07-15", "close": 34.89, "volume": 56290.0}, {"date": "2025-07-16", "close": 35.55, "volume": 47293.0}, {"date": "2025-07-17", "close": 36.05, "volume": 54975.0}, {"date": "2025-07-18", "close": 36.27, "volume": 61903.0}, {"date": "2025-07-21", "close": 36.07, "volume": 53522.0}, {"date": "2025-07-22", "close": 35.42, "volume": 140765.0}, {"date": "2025-07-23", "close": 36.05, "volume": 52861.0}, {"date": "2025-07-24", "close": 35.58, "volume": 43638.0}, {"date": "2025-07-25", "close": 35.48, "volume": 33144.0}, {"date": "2025-07-28", "close": 35.31, "volume": 35011.0}, {"date": "2025-07-29", "close": 34.57, "volume": 31104.0}, {"date": "2025-07-30", "close": 34.27, "volume": 49179.0}, {"date": "2025-07-31", "close": 34.26, "volume": 66885.0}, {"date": "2025-08-01", "close": 33.26, "volume": 61065.0}, {"date": "2025-08-04", "close": 33.71, "volume": 34787.0}, {"date": "2025-08-05", "close": 33.73, "volume": 48737.0}, {"date": "2025-08-06", "close": 33.44, "volume": 40375.0}, {"date": "2025-08-07", "close": 32.94, "volume": 28440.0}, {"date": "2025-08-08", "close": 33.23, "volume": 34530.0}, {"date": "2025-08-11", "close": 33.56, "volume": 64766.0}, {"date": "2025-08-12", "close": 34.92, "volume": 67179.0}, {"date": "2025-08-13", "close": 35.89, "volume": 38587.0}, {"date": "2025-08-14", "close": 35.55, "volume": 41756.0}, {"date": "2025-08-15", "close": 35.39, "volume": 134465.0}, {"date": "2025-08-18", "close": 34.91, "volume": 30702.0}, {"date": "2025-08-19", "close": 35.16, "volume": 33555.0}, {"date": "2025-08-20", "close": 35.14, "volume": 23126.0}, {"date": "2025-08-21", "close": 35.05, "volume": 34675.0}, {"date": "2025-08-22", "close": 36.71, "volume": 64758.0}, {"date": "2025-08-25", "close": 36.63, "volume": 41318.0}, {"date": "2025-08-26", "close": 36.9, "volume": 45223.0}, {"date": "2025-08-27", "close": 37.06, "volume": 44787.0}, {"date": "2025-08-28", "close": 36.92, "volume": 67502.0}, {"date": "2025-08-29", "close": 36.85, "volume": 35580.0}, {"date": "2025-09-02", "close": 37.03, "volume": 46185.0}, {"date": "2025-09-03", "close": 36.86, "volume": 36014.0}, {"date": "2025-09-04", "close": 37.31, "volume": 42765.0}, {"date": "2025-09-05", "close": 37.08, "volume": 44353.0}, {"date": "2025-09-08", "close": 37.52, "volume": 42009.0}, {"date": "2025-09-09", "close": 36.79, "volume": 35791.0}, {"date": "2025-09-10", "close": 36.86, "volume": 57077.0}, {"date": "2025-09-11", "close": 37.41, "volume": 44716.0}, {"date": "2025-09-12", "close": 36.82, "volume": 25987.0}, {"date": "2025-09-15", "close": 36.93, "volume": 25676.0}, {"date": "2025-09-16", "close": 36.38, "volume": 31019.0}, {"date": "2025-09-17", "close": 36.86, "volume": 52573.0}, {"date": "2025-09-18", "close": 37.83, "volume": 71831.0}, {"date": "2025-09-19", "close": 36.89, "volume": 177554.0}, {"date": "2025-09-22", "close": 37.0, "volume": 47689.0}, {"date": "2025-09-23", "close": 36.74, "volume": 55779.0}, {"date": "2025-09-24", "close": 36.63, "volume": 41239.0}, {"date": "2025-09-25", "close": 36.45, "volume": 34750.0}, {"date": "2025-09-26", "close": 36.61, "volume": 43410.0}, {"date": "2025-09-29", "close": 35.83, "volume": 31959.0}, {"date": "2025-09-30", "close": 35.73, "volume": 47145.0}, {"date": "2025-10-01", "close": 35.43, "volume": 46388.0}, {"date": "2025-10-02", "close": 34.61, "volume": 60255.0}, {"date": "2025-10-03", "close": 35.1, "volume": 101994.0}, {"date": "2025-10-06", "close": 35.76, "volume": 98603.0}, {"date": "2025-10-07", "close": 34.98, "volume": 50738.0}, {"date": "2025-10-08", "close": 34.99, "volume": 49578.0}, {"date": "2025-10-09", "close": 34.63, "volume": 32468.0}, {"date": "2025-10-10", "close": 33.44, "volume": 78880.0}, {"date": "2025-10-13", "close": 33.82, "volume": 67353.0}, {"date": "2025-10-14", "close": 34.68, "volume": 43902.0}, {"date": "2025-10-15", "close": 34.74, "volume": 58199.0}, {"date": "2025-10-16", "close": 34.25, "volume": 161534.0}, {"date": "2025-10-17", "close": 34.5, "volume": 120881.0}, {"date": "2025-10-20", "close": 35.11, "volume": 52210.0}, {"date": "2025-10-21", "close": 35.21, "volume": 71454.0}, {"date": "2025-10-22", "close": 36.26, "volume": 69698.0}, {"date": "2025-10-23", "close": 34.53, "volume": 63417.0}, {"date": "2025-10-24", "close": 35.55, "volume": 60591.0}, {"date": "2025-10-27", "close": 35.21, "volume": 67708.0}, {"date": "2025-10-28", "close": 35.37, "volume": 50002.0}, {"date": "2025-10-29", "close": 34.62, "volume": 51186.0}, {"date": "2025-10-30", "close": 35.27, "volume": 77842.0}, {"date": "2025-10-31", "close": 34.97, "volume": 65080.0}, {"date": "2025-11-03", "close": 35.11, "volume": 53306.0}, {"date": "2025-11-04", "close": 35.19, "volume": 81810.0}, {"date": "2025-11-05", "close": 35.68, "volume": 70168.0}, {"date": "2025-11-06", "close": 35.33, "volume": 39774.0}, {"date": "2025-11-07", "close": 35.53, "volume": 47694.0}, {"date": "2025-11-10", "close": 35.82, "volume": 48354.0}, {"date": "2025-11-11", "close": 36.03, "volume": 55594.0}, {"date": "2025-11-12", "close": 35.91, "volume": 95768.0}, {"date": "2025-11-13", "close": 35.8, "volume": 65849.0}, {"date": "2025-11-14", "close": 36.01, "volume": 46553.0}, {"date": "2025-11-17", "close": 34.61, "volume": 48853.0}, {"date": "2025-11-18", "close": 34.81, "volume": 53282.0}, {"date": "2025-11-19", "close": 34.66, "volume": 44783.0}, {"date": "2025-11-20", "close": 34.65, "volume": 63224.0}, {"date": "2025-11-21", "close": 35.67, "volume": 64215.0}, {"date": "2025-11-24", "close": 35.5, "volume": 46694.0}, {"date": "2025-11-25", "close": 36.5, "volume": 88923.0}, {"date": "2025-11-26", "close": 36.56, "volume": 78222.0}, {"date": "2025-11-28", "close": 36.26, "volume": 40223.0}, {"date": "2025-12-01", "close": 36.54, "volume": 71271.0}, {"date": "2025-12-02", "close": 36.55, "volume": 70706.0}, {"date": "2025-12-03", "close": 37.38, "volume": 146933.0}, {"date": "2025-12-04", "close": 37.37, "volume": 101883.0}, {"date": "2025-12-05", "close": 37.15, "volume": 63004.0}, {"date": "2025-12-08", "close": 37.15, "volume": 67308.0}, {"date": "2025-12-09", "close": 37.35, "volume": 76455.0}, {"date": "2025-12-10", "close": 38.6, "volume": 378272.0}, {"date": "2025-12-11", "close": 39.75, "volume": 121763.0}, {"date": "2025-12-12", "close": 39.29, "volume": 105566.0}, {"date": "2025-12-15", "close": 39.63, "volume": 119312.0}, {"date": "2025-12-16", "close": 39.29, "volume": 122075.0}, {"date": "2025-12-17", "close": 39.36, "volume": 92192.0}, {"date": "2025-12-18", "close": 39.6, "volume": 147348.0}, {"date": "2025-12-19", "close": 38.7, "volume": 129187.0}, {"date": "2025-12-22", "close": 38.85, "volume": 92201.0}, {"date": "2025-12-23", "close": 38.29, "volume": 85434.0}, {"date": "2025-12-24", "close": 37.97, "volume": 36945.0}, {"date": "2025-12-26", "close": 37.81, "volume": 53850.0}, {"date": "2025-12-29", "close": 37.4, "volume": 92104.0}, {"date": "2025-12-30", "close": 37.08, "volume": 66851.0}, {"date": "2025-12-31", "close": 36.99, "volume": 71388.0}, {"date": "2026-01-02", "close": 36.56, "volume": 75794.0}, {"date": "2026-01-05", "close": 37.01, "volume": 81341.0}, {"date": "2026-01-06", "close": 37.0, "volume": 127328.0}, {"date": "2026-01-07", "close": 37.27, "volume": 72713.0}, {"date": "2026-01-08", "close": 38.06, "volume": 52869.0}, {"date": "2026-01-09", "close": 37.74, "volume": 52297.0}, {"date": "2026-01-12", "close": 37.89, "volume": 52980.0}, {"date": "2026-01-13", "close": 38.01, "volume": 73377.0}, {"date": "2026-01-14", "close": 38.61, "volume": 58892.0}, {"date": "2026-01-15", "close": 39.49, "volume": 47644.0}, {"date": "2026-01-16", "close": 39.42, "volume": 94111.0}, {"date": "2026-01-20", "close": 39.0, "volume": 96470.0}, {"date": "2026-01-21", "close": 40.39, "volume": 126296.0}, {"date": "2026-01-22", "close": 41.41, "volume": 107622.0}, {"date": "2026-01-23", "close": 39.22, "volume": 61012.0}, {"date": "2026-01-26", "close": 39.07, "volume": 60160.0}, {"date": "2026-01-27", "close": 39.45, "volume": 59268.0}, {"date": "2026-01-28", "close": 39.1, "volume": 74658.0}, {"date": "2026-01-29", "close": 39.59, "volume": 59880.0}, {"date": "2026-01-30", "close": 39.92, "volume": 62548.0}, {"date": "2026-02-02", "close": 41.88, "volume": 87402.0}, {"date": "2026-02-03", "close": 42.39, "volume": 134408.0}, {"date": "2026-02-04", "close": 42.61, "volume": 144629.0}, {"date": "2026-02-05", "close": 42.86, "volume": 89207.0}, {"date": "2026-02-06", "close": 42.99, "volume": 77687.0}, {"date": "2026-02-09", "close": 42.65, "volume": 44471.0}, {"date": "2026-02-10", "close": 42.04, "volume": 73969.0}, {"date": "2026-02-11", "close": 41.83, "volume": 37738.0}, {"date": "2026-02-12", "close": 41.56, "volume": 62262.0}, {"date": "2026-02-13", "close": 41.47, "volume": 64289.0}, {"date": "2026-02-17", "close": 41.58, "volume": 52870.0}, {"date": "2026-02-18", "close": 41.28, "volume": 67464.0}, {"date": "2026-02-19", "close": 41.39, "volume": 69408.0}, {"date": "2026-02-20", "close": 41.76, "volume": 61024.0}, {"date": "2026-02-23", "close": 40.11, "volume": 73794.0}, {"date": "2026-02-24", "close": 39.9, "volume": 100833.0}, {"date": "2026-02-25", "close": 41.11, "volume": 45822.0}, {"date": "2026-02-26", "close": 41.05, "volume": 59455.0}, {"date": "2026-02-27", "close": 39.21, "volume": 61895.0}, {"date": "2026-03-02", "close": 39.81, "volume": 78486.0}, {"date": "2026-03-03", "close": 39.85, "volume": 66916.0}, {"date": "2026-03-04", "close": 39.96, "volume": 119418.0}, {"date": "2026-03-05", "close": 38.87, "volume": 70763.0}, {"date": "2026-03-06", "close": 38.39, "volume": 88502.0}, {"date": "2026-03-09", "close": 38.17, "volume": 59724.0}, {"date": "2026-03-10", "close": 38.34, "volume": 76110.0}, {"date": "2026-03-11", "close": 38.07, "volume": 31822.0}, {"date": "2026-03-12", "close": 38.09, "volume": 45995.0}, {"date": "2026-03-13", "close": 38.16, "volume": 69364.0}, {"date": "2026-03-16", "close": 38.25, "volume": 53676.0}, {"date": "2026-03-17", "close": 38.43, "volume": 53414.0}, {"date": "2026-03-18", "close": 37.59, "volume": 67338.0}, {"date": "2026-03-19", "close": 37.7, "volume": 79641.0}, {"date": "2026-03-20", "close": 37.21, "volume": 295733.0}, {"date": "2026-03-23", "close": 38.67, "volume": 90231.0}, {"date": "2026-03-24", "close": 38.51, "volume": 56141.0}, {"date": "2026-03-25", "close": 38.43, "volume": 58191.0}, {"date": "2026-03-26", "close": 38.59, "volume": 57434.0}, {"date": "2026-03-27", "close": 38.29, "volume": 61841.0}, {"date": "2026-03-30", "close": 38.68, "volume": 57593.0}, {"date": "2026-03-31", "close": 39.08, "volume": 76453.0}, {"date": "2026-04-01", "close": 39.33, "volume": 58136.0}, {"date": "2026-04-02", "close": 39.53, "volume": 67337.0}, {"date": "2026-04-06", "close": 40.11, "volume": 52292.0}, {"date": "2026-04-07", "close": 40.64, "volume": 50121.0}, {"date": "2026-04-08", "close": 41.96, "volume": 79816.0}, {"date": "2026-04-09", "close": 42.6, "volume": 70184.0}, {"date": "2026-04-10", "close": 42.19, "volume": 47221.0}, {"date": "2026-04-13", "close": 42.42, "volume": 46007.0}, {"date": "2026-04-14", "close": 42.49, "volume": 73708.0}, {"date": "2026-04-15", "close": 41.79, "volume": 63879.0}, {"date": "2026-04-16", "close": 41.36, "volume": 55193.0}, {"date": "2026-04-17", "close": 42.38, "volume": 80524.0}, {"date": "2026-04-20", "close": 42.76, "volume": 102046.0}, {"date": "2026-04-21", "close": 40.86, "volume": 71936.0}, {"date": "2026-04-22", "close": 41.12, "volume": 78317.0}, {"date": "2026-04-23", "close": 41.98, "volume": 100656.0}, {"date": "2026-04-24", "close": 42.17, "volume": 96642.0}, {"date": "2026-04-27", "close": 42.17, "volume": 56913.0}, {"date": "2026-04-28", "close": 42.82, "volume": 60772.0}, {"date": "2026-04-29", "close": 41.76, "volume": 47159.0}, {"date": "2026-04-30", "close": 41.94, "volume": 57030.0}, {"date": "2026-05-01", "close": 42.36, "volume": 59503.0}, {"date": "2026-05-04", "close": 41.29, "volume": 52080.0}, {"date": "2026-05-05", "close": 42.03, "volume": 63731.0}, {"date": "2026-05-06", "close": 42.25, "volume": 50513.0}, {"date": "2026-05-07", "close": 42.32, "volume": 52781.0}, {"date": "2026-05-08", "close": 42.28, "volume": 56864.0}, {"date": "2026-05-11", "close": 41.22, "volume": 66506.0}, {"date": "2026-05-12", "close": 41.01, "volume": 79271.0}, {"date": "2026-05-13", "close": 40.39, "volume": 63828.0}, {"date": "2026-05-14", "close": 40.88, "volume": 80473.0}, {"date": "2026-05-15", "close": 40.05, "volume": 59783.0}, {"date": "2026-05-18", "close": 40.54, "volume": 53795.0}, {"date": "2026-05-19", "close": 40.56, "volume": 36817.0}, {"date": "2026-05-20", "close": 41.57, "volume": 87972.0}, {"date": "2026-05-21", "close": 41.61, "volume": 61239.0}, {"date": "2026-05-22", "close": 41.64, "volume": 55862.0}, {"date": "2026-05-26", "close": 41.87, "volume": 42540.0}, {"date": "2026-05-27", "close": 41.45, "volume": 51773.0}, {"date": "2026-05-28", "close": 41.73, "volume": 48492.0}, {"date": "2026-05-29", "close": 41.7, "volume": 67824.0}, {"date": "2026-06-01", "close": 40.85, "volume": 60631.0}, {"date": "2026-06-02", "close": 41.64, "volume": 37993.0}, {"date": "2026-06-03", "close": 40.65, "volume": 61849.0}, {"date": "2026-06-04", "close": 41.62, "volume": 72179.0}, {"date": "2026-06-05", "close": 42.27, "volume": 230780.0}, {"date": "2026-06-08", "close": 42.46, "volume": 99552.0}, {"date": "2026-06-09", "close": 43.55, "volume": 120104.0}, {"date": "2026-06-10", "close": 44.31, "volume": 91481.0}, {"date": "2026-06-11", "close": 44.84, "volume": 118401.0}, {"date": "2026-06-12", "close": 45.46, "volume": 106076.0}, {"date": "2026-06-15", "close": 44.45, "volume": 99912.0}, {"date": "2026-06-16", "close": 44.38, "volume": 128269.0}, {"date": "2026-06-17", "close": 44.58, "volume": 115913.0}, {"date": "2026-06-18", "close": 44.65, "volume": 165368.0}, {"date": "2026-06-22", "close": 44.84, "volume": 91502.0}, {"date": "2026-06-23", "close": 45.74, "volume": 130746.0}, {"date": "2026-06-24", "close": 46.21, "volume": 138654.0}, {"date": "2026-06-25", "close": 46.66, "volume": 90453.0}, {"date": "2026-06-26", "close": 47.97, "volume": 521758.0}, {"date": "2026-06-29", "close": 47.14, "volume": 85513.0}, {"date": "2026-06-30", "close": 46.92, "volume": 82405.0}, {"date": "2026-07-01", "close": 48.16, "volume": 117294.0}, {"date": "2026-07-02", "close": 47.34, "volume": 83044.0}, {"date": "2026-07-06", "close": 47.08, "volume": 89059.0}, {"date": "2026-07-07", "close": 46.68, "volume": 72772.0}, {"date": "2026-07-08", "close": 46.04, "volume": 111744.0}, {"date": "2026-07-09", "close": 46.16, "volume": 68244.0}, {"date": "2026-07-10", "close": 46.49, "volume": 61496.0}, {"date": "2026-07-13", "close": 46.74, "volume": 84148.0}, {"date": "2026-07-14", "close": 46.59, "volume": 77421.0}, {"date": "2026-07-15", "close": 47.32, "volume": 79376.0}, {"date": "2026-07-16", "close": 48.64, "volume": 112116.0}, {"date": "2026-07-17", "close": 48.15, "volume": 125116.0}, {"date": "2026-07-20", "close": 47.67, "volume": 101116.0}, {"date": "2026-07-21", "close": 48.6, "volume": 405144.0}, {"date": "2026-07-22", "close": 48.5, "volume": 116307.0}, {"date": "2026-07-23", "close": 49.06, "volume": 183263.0}, {"date": "2026-07-24", "close": 50.01, "volume": 115762.0}], "refreshing": true}