{"ticker": "SMP", "overview": {"cik": "93389", "ticker": "SMP", "name": "STANDARD MOTOR PRODUCTS, INC.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006834", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000093389-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006202", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000093389-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006182", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000093389-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000093389-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000093389-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004424", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000093389-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000093389-26-000072", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0000093389-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004215", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000093389-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001921905-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001840088-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001399481-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001558877-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001589119-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001558864-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000093389-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000093389-26-000058", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-04-30", "title": "Form DEFR14A", "accession": "0000093389-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000093389-26-000050", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 918156.21, "net": -918156.21, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-09-09"}, "metrics": {"ticker": "SMP", "has_prices": true, "as_of": "2026-07-24", "last": 38.67, "prev_close": 38.09, "change": 0.5799999999999983, "change_pct": 0.015227093725387195, "session_volume": 87026.0, "vwap_5": 38.297188272167, "vwap_20": 38.61274755834181, "vwap_60": 38.746885597275494, "vwap_250": 38.349879473295644, "high_52w": 45.14, "low_52w": 34.7, "avg_volume_20": 143514.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000093389-26-000091", "src": "INSIDERS", "ticker": "SMP", "cik": "93389", "company": "STANDARD MOTOR PRODUCTS, INC.", "company_raw": "STANDARD MOTOR PRODUCTS, INC.", "who": "Carmine Joseph Broccole", "who_key": "Broccole Carmine Joseph", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 206010.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider trims $206K of SMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1351057/000009338926000091/0000093389-26-000091-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0000093389-26-000089", "src": "INSIDERS", "ticker": "SMP", "cik": "93389", "company": "STANDARD MOTOR PRODUCTS, INC.", "company_raw": "STANDARD MOTOR PRODUCTS, INC.", "who": "Dale Burks", "who_key": "BURKS DALE", "role": "Chief Commercial Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 226122.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite trims SMP: $226K", "source_url": "https://www.sec.gov/Archives/edgar/data/1266691/000009338926000089/0000093389-26-000089-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0000093389-26-000087", "src": "INSIDERS", "ticker": "SMP", "cik": "93389", "company": "STANDARD MOTOR PRODUCTS, INC.", "company_raw": "STANDARD MOTOR PRODUCTS, INC.", "who": "Dale Burks", "who_key": "BURKS DALE", "role": "Chief Commercial Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 486024.21, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite trims SMP: $486K", "source_url": "https://www.sec.gov/Archives/edgar/data/1266691/000009338926000087/0000093389-26-000087-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "13DG-0000102909-26-002342", "src": "13DG", "ticker": "SMP", "cik": "93389", "company": "STANDARD MOTOR PRODUCTS, INC.", "company_raw": "STANDARD MOTOR PRODUCTS, INC.", "who": "Standard Motor Products, Inc.", "who_key": "STANDARD MOTOR PRODUCTS, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "STANDARD MOTOR PRODUCTS, INC. adjusts its stake in SMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93389/0000102909-26-002342-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002342", "src": "13DG", "ticker": "SMP", "cik": "93389", "company": "STANDARD MOTOR PRODUCTS, INC.", "company_raw": "STANDARD MOTOR PRODUCTS, INC.", "who": "Standard Motor Products, Inc.", "who_key": "STANDARD MOTOR PRODUCTS, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "STANDARD MOTOR PRODUCTS, INC. adjusts its stake in SMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93389/0000102909-26-002342-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Standard Motor Products, Inc. Common Stock", "new_value": "STANDARD MOTOR PRODUCTS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000093389", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000093389", "applied": 1, "detected_at": "2026-10-27T18:07:29.251259"}]}, "key_people": [{"who": "Dale Burks", "who_key": "BURKS DALE", "role": "Chief Commercial Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 712146.21, "net": -712146.21, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 226122.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266691/000009338926000089/0000093389-26-000089-index.htm"}, {"action": "SELL", "amount": 486024.21, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266691/000009338926000087/0000093389-26-000087-index.htm"}], "latest": {"action": "SELL", "amount": 226122.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266691/000009338926000089/0000093389-26-000089-index.htm"}}, {"who": "Carmine Joseph Broccole", "who_key": "Broccole Carmine Joseph", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 206010.0, "net": -206010.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 206010.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1351057/000009338926000091/0000093389-26-000091-index.htm"}], "latest": {"action": "SELL", "amount": 206010.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1351057/000009338926000091/0000093389-26-000091-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -486024.21}, {"date": "2026-08-19", "net": -226122.0}, {"date": "2026-09-09", "net": -206010.0}], "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006834", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000093389-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006202", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000093389-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006182", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000093389-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000093389-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000093389-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004424", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000093389-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000093389-26-000072", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0000093389-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004215", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000093389-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001921905-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001840088-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001399481-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001558877-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001589119-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001558864-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000093389-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000093389-26-000058", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-04-30", "title": "Form DEFR14A", "accession": "0000093389-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000093389-26-000050", "price_sensitive": true}], "performance": {"ticker": "SMP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 41.71, "volume": 96521.0}, {"date": "2021-07-28", "close": 41.73, "volume": 52455.0}, {"date": "2021-07-29", "close": 42.13, "volume": 50472.0}, {"date": "2021-07-30", "close": 41.76, "volume": 82526.0}, {"date": "2021-08-02", "close": 42.01, "volume": 80754.0}, {"date": "2021-08-03", "close": 42.56, "volume": 160091.0}, {"date": "2021-08-04", "close": 42.04, "volume": 113590.0}, {"date": "2021-08-05", "close": 42.56, "volume": 110317.0}, {"date": "2021-08-06", "close": 43.62, "volume": 103760.0}, {"date": "2021-08-09", "close": 43.1, "volume": 95382.0}, {"date": "2021-08-10", "close": 43.77, "volume": 81949.0}, {"date": "2021-08-11", "close": 44.62, "volume": 87676.0}, {"date": "2021-08-12", "close": 45.02, "volume": 121601.0}, {"date": "2021-08-13", "close": 43.63, "volume": 82770.0}, {"date": "2021-08-16", "close": 43.77, "volume": 76902.0}, {"date": "2021-08-17", "close": 43.25, "volume": 191813.0}, {"date": "2021-08-18", "close": 42.27, "volume": 91482.0}, {"date": "2021-08-19", "close": 42.27, "volume": 108513.0}, {"date": "2021-08-20", "close": 43.18, "volume": 159222.0}, {"date": "2021-08-23", "close": 43.03, "volume": 96703.0}, {"date": "2021-08-24", "close": 43.19, "volume": 120513.0}, {"date": "2021-08-25", "close": 42.76, "volume": 85224.0}, {"date": "2021-08-26", "close": 42.57, "volume": 81219.0}, {"date": "2021-08-27", "close": 43.56, "volume": 109700.0}, {"date": "2021-08-30", "close": 42.97, "volume": 86243.0}, {"date": "2021-08-31", "close": 42.89, "volume": 78075.0}, {"date": "2021-09-01", "close": 43.34, "volume": 84143.0}, {"date": "2021-09-02", "close": 43.27, "volume": 68912.0}, {"date": "2021-09-03", "close": 42.73, "volume": 72725.0}, {"date": "2021-09-07", "close": 42.37, "volume": 123407.0}, {"date": "2021-09-08", "close": 42.11, "volume": 154835.0}, {"date": "2021-09-09", "close": 42.02, "volume": 130520.0}, {"date": "2021-09-10", "close": 42.28, "volume": 125723.0}, {"date": "2021-09-13", "close": 41.89, "volume": 134579.0}, {"date": "2021-09-14", "close": 41.11, "volume": 191804.0}, {"date": "2021-09-15", "close": 41.42, "volume": 144133.0}, {"date": "2021-09-16", "close": 41.08, "volume": 134338.0}, {"date": "2021-09-17", "close": 42.38, "volume": 594899.0}, {"date": "2021-09-20", "close": 42.15, "volume": 159896.0}, {"date": "2021-09-21", "close": 42.26, "volume": 109153.0}, {"date": "2021-09-22", "close": 43.01, "volume": 79361.0}, {"date": "2021-09-23", "close": 43.22, "volume": 91125.0}, {"date": "2021-09-24", "close": 43.18, "volume": 68920.0}, {"date": "2021-09-27", "close": 44.39, "volume": 92124.0}, {"date": "2021-09-28", "close": 44.61, "volume": 93105.0}, {"date": "2021-09-29", "close": 44.55, "volume": 63257.0}, {"date": "2021-09-30", "close": 43.71, "volume": 80019.0}, {"date": "2021-10-01", "close": 44.65, "volume": 161985.0}, {"date": "2021-10-04", "close": 45.37, "volume": 96834.0}, {"date": "2021-10-05", "close": 45.57, "volume": 92126.0}, {"date": "2021-10-06", "close": 45.2, "volume": 113831.0}, {"date": "2021-10-07", "close": 45.77, "volume": 93555.0}, {"date": "2021-10-08", "close": 46.44, "volume": 60428.0}, {"date": "2021-10-11", "close": 47.01, "volume": 44377.0}, {"date": "2021-10-12", "close": 47.04, "volume": 117589.0}, {"date": "2021-10-13", "close": 47.58, "volume": 82309.0}, {"date": "2021-10-14", "close": 48.43, "volume": 62765.0}, {"date": "2021-10-15", "close": 47.71, "volume": 119230.0}, {"date": "2021-10-18", "close": 46.51, "volume": 82011.0}, {"date": "2021-10-19", "close": 46.85, "volume": 52087.0}, {"date": "2021-10-20", "close": 47.39, "volume": 75775.0}, {"date": "2021-10-21", "close": 47.39, "volume": 85069.0}, {"date": "2021-10-22", "close": 46.99, "volume": 46390.0}, {"date": "2021-10-25", "close": 46.86, "volume": 56107.0}, {"date": "2021-10-26", "close": 46.54, "volume": 65289.0}, {"date": "2021-10-27", "close": 47.45, "volume": 96569.0}, {"date": "2021-10-28", "close": 47.2, "volume": 162528.0}, {"date": "2021-10-29", "close": 47.9, "volume": 98918.0}, {"date": "2021-11-01", "close": 48.43, "volume": 131305.0}, {"date": "2021-11-02", "close": 48.77, "volume": 99675.0}, {"date": "2021-11-03", "close": 50.37, "volume": 125953.0}, {"date": "2021-11-04", "close": 50.23, "volume": 107696.0}, {"date": "2021-11-05", "close": 51.77, "volume": 113375.0}, {"date": "2021-11-08", "close": 51.62, "volume": 66189.0}, {"date": "2021-11-09", "close": 51.9, "volume": 67666.0}, {"date": "2021-11-10", "close": 53.15, "volume": 91201.0}, {"date": "2021-11-11", "close": 53.11, "volume": 49733.0}, {"date": "2021-11-12", "close": 52.7, "volume": 51684.0}, {"date": "2021-11-15", "close": 53.24, "volume": 85597.0}, {"date": "2021-11-16", "close": 53.5, "volume": 58677.0}, {"date": "2021-11-17", "close": 53.43, "volume": 65662.0}, {"date": "2021-11-18", "close": 53.5, "volume": 67813.0}, {"date": "2021-11-19", "close": 52.65, "volume": 80788.0}, {"date": "2021-11-22", "close": 54.28, "volume": 69066.0}, {"date": "2021-11-23", "close": 54.56, "volume": 69609.0}, {"date": "2021-11-24", "close": 53.91, "volume": 39160.0}, {"date": "2021-11-26", "close": 51.27, "volume": 50460.0}, {"date": "2021-11-29", "close": 50.83, "volume": 80767.0}, {"date": "2021-11-30", "close": 50.04, "volume": 176094.0}, {"date": "2021-12-01", "close": 50.09, "volume": 101823.0}, {"date": "2021-12-02", "close": 51.7, "volume": 91552.0}, {"date": "2021-12-03", "close": 51.69, "volume": 80766.0}, {"date": "2021-12-06", "close": 51.9, "volume": 65012.0}, {"date": "2021-12-07", "close": 51.59, "volume": 51721.0}, {"date": "2021-12-08", "close": 51.49, "volume": 43897.0}, {"date": "2021-12-09", "close": 51.24, "volume": 43948.0}, {"date": "2021-12-10", "close": 51.65, "volume": 47931.0}, {"date": "2021-12-13", "close": 50.57, "volume": 78023.0}, {"date": "2021-12-14", "close": 51.07, "volume": 154413.0}, {"date": "2021-12-15", "close": 53.0, "volume": 174624.0}, {"date": "2021-12-16", "close": 51.92, "volume": 145510.0}, {"date": "2021-12-17", "close": 50.21, "volume": 448502.0}, {"date": "2021-12-20", "close": 50.02, "volume": 170622.0}, {"date": "2021-12-21", "close": 50.84, "volume": 62399.0}, {"date": "2021-12-22", "close": 51.32, "volume": 54344.0}, {"date": "2021-12-23", "close": 51.86, "volume": 112523.0}, {"date": "2021-12-27", "close": 52.83, "volume": 52042.0}, {"date": "2021-12-28", "close": 52.48, "volume": 79081.0}, {"date": "2021-12-29", "close": 53.06, "volume": 72094.0}, {"date": "2021-12-30", "close": 52.45, "volume": 53144.0}, {"date": "2021-12-31", "close": 52.39, "volume": 66532.0}, {"date": "2022-01-03", "close": 52.39, "volume": 162286.0}, {"date": "2022-01-04", "close": 53.72, "volume": 85775.0}, {"date": "2022-01-05", "close": 53.78, "volume": 109998.0}, {"date": "2022-01-06", "close": 53.39, "volume": 42127.0}, {"date": "2022-01-07", "close": 52.57, "volume": 74368.0}, {"date": "2022-01-10", "close": 52.0, "volume": 68878.0}, {"date": "2022-01-11", "close": 50.79, "volume": 104021.0}, {"date": "2022-01-12", "close": 51.09, "volume": 91424.0}, {"date": "2022-01-13", "close": 52.01, "volume": 64726.0}, {"date": "2022-01-14", "close": 52.02, "volume": 63422.0}, {"date": "2022-01-18", "close": 50.74, "volume": 59284.0}, {"date": "2022-01-19", "close": 49.88, "volume": 51317.0}, {"date": "2022-01-20", "close": 47.83, "volume": 76031.0}, {"date": "2022-01-21", "close": 47.47, "volume": 94994.0}, {"date": "2022-01-24", "close": 48.75, "volume": 92590.0}, {"date": "2022-01-25", "close": 47.41, "volume": 61820.0}, {"date": "2022-01-26", "close": 46.48, "volume": 74529.0}, {"date": "2022-01-27", "close": 46.14, "volume": 77454.0}, {"date": "2022-01-28", "close": 46.31, "volume": 66411.0}, {"date": "2022-01-31", "close": 47.87, "volume": 121849.0}, {"date": "2022-02-01", "close": 47.85, "volume": 138126.0}, {"date": "2022-02-02", "close": 47.49, "volume": 75245.0}, {"date": "2022-02-03", "close": 47.05, "volume": 53673.0}, {"date": "2022-02-04", "close": 46.92, "volume": 59640.0}, {"date": "2022-02-07", "close": 47.2, "volume": 90018.0}, {"date": "2022-02-08", "close": 48.08, "volume": 73276.0}, {"date": "2022-02-09", "close": 47.86, "volume": 60406.0}, {"date": "2022-02-10", "close": 46.88, "volume": 63583.0}, {"date": "2022-02-11", "close": 47.25, "volume": 90460.0}, {"date": "2022-02-14", "close": 47.12, "volume": 102965.0}, {"date": "2022-02-15", "close": 48.06, "volume": 61239.0}, {"date": "2022-02-16", "close": 48.01, "volume": 53978.0}, {"date": "2022-02-17", "close": 47.63, "volume": 83461.0}, {"date": "2022-02-18", "close": 47.96, "volume": 138005.0}, {"date": "2022-02-22", "close": 46.22, "volume": 128597.0}, {"date": "2022-02-23", "close": 43.61, "volume": 127952.0}, {"date": "2022-02-24", "close": 43.05, "volume": 141952.0}, {"date": "2022-02-25", "close": 43.82, "volume": 109347.0}, {"date": "2022-02-28", "close": 43.71, "volume": 152551.0}, {"date": "2022-03-01", "close": 43.48, "volume": 183995.0}, {"date": "2022-03-02", "close": 44.97, "volume": 81420.0}, {"date": "2022-03-03", "close": 44.3, "volume": 80999.0}, {"date": "2022-03-04", "close": 44.29, "volume": 78089.0}, {"date": "2022-03-07", "close": 43.48, "volume": 78024.0}, {"date": "2022-03-08", "close": 43.14, "volume": 90737.0}, {"date": "2022-03-09", "close": 43.87, "volume": 105379.0}, {"date": "2022-03-10", "close": 43.54, "volume": 51391.0}, {"date": "2022-03-11", "close": 42.99, "volume": 57951.0}, {"date": "2022-03-14", "close": 45.03, "volume": 122782.0}, {"date": "2022-03-15", "close": 44.74, "volume": 112361.0}, {"date": "2022-03-16", "close": 45.94, "volume": 96259.0}, {"date": "2022-03-17", "close": 45.33, "volume": 66667.0}, {"date": "2022-03-18", "close": 46.13, "volume": 422684.0}, {"date": "2022-03-21", "close": 45.24, "volume": 78108.0}, {"date": "2022-03-22", "close": 45.11, "volume": 64666.0}, {"date": "2022-03-23", "close": 43.63, "volume": 127905.0}, {"date": "2022-03-24", "close": 44.36, "volume": 69224.0}, {"date": "2022-03-25", "close": 44.44, "volume": 56005.0}, {"date": "2022-03-28", "close": 43.25, "volume": 72052.0}, {"date": "2022-03-29", "close": 44.32, "volume": 95168.0}, {"date": "2022-03-30", "close": 43.96, "volume": 64643.0}, {"date": "2022-03-31", "close": 43.14, "volume": 88974.0}, {"date": "2022-04-01", "close": 43.58, "volume": 87840.0}, {"date": "2022-04-04", "close": 43.15, "volume": 67411.0}, {"date": "2022-04-05", "close": 42.1, "volume": 77775.0}, {"date": "2022-04-06", "close": 41.73, "volume": 93873.0}, {"date": "2022-04-07", "close": 42.13, "volume": 78146.0}, {"date": "2022-04-08", "close": 41.94, "volume": 62956.0}, {"date": "2022-04-11", "close": 42.04, "volume": 64043.0}, {"date": "2022-04-12", "close": 42.54, "volume": 78752.0}, {"date": "2022-04-13", "close": 43.0, "volume": 82016.0}, {"date": "2022-04-14", "close": 42.15, "volume": 75071.0}, {"date": "2022-04-18", "close": 42.74, "volume": 78000.0}, {"date": "2022-04-19", "close": 43.12, "volume": 51315.0}, {"date": "2022-04-20", "close": 43.66, "volume": 45388.0}, {"date": "2022-04-21", "close": 43.54, "volume": 52493.0}, {"date": "2022-04-22", "close": 42.7, "volume": 50946.0}, {"date": "2022-04-25", "close": 42.63, "volume": 64045.0}, {"date": "2022-04-26", "close": 41.78, "volume": 74437.0}, {"date": "2022-04-27", "close": 42.63, "volume": 77607.0}, {"date": "2022-04-28", "close": 43.33, "volume": 75274.0}, {"date": "2022-04-29", "close": 42.68, "volume": 85410.0}, {"date": "2022-05-02", "close": 42.79, "volume": 129207.0}, {"date": "2022-05-03", "close": 41.06, "volume": 103692.0}, {"date": "2022-05-04", "close": 42.11, "volume": 95328.0}, {"date": "2022-05-05", "close": 40.67, "volume": 91057.0}, {"date": "2022-05-06", "close": 40.45, "volume": 77066.0}, {"date": "2022-05-09", "close": 40.79, "volume": 85906.0}, {"date": "2022-05-10", "close": 39.64, "volume": 107612.0}, {"date": "2022-05-11", "close": 38.62, "volume": 120491.0}, {"date": "2022-05-12", "close": 38.07, "volume": 162769.0}, {"date": "2022-05-13", "close": 38.65, "volume": 160051.0}, {"date": "2022-05-16", "close": 38.69, "volume": 146625.0}, {"date": "2022-05-17", "close": 40.78, "volume": 148030.0}, {"date": "2022-05-18", "close": 40.1, "volume": 173053.0}, {"date": "2022-05-19", "close": 39.39, "volume": 196383.0}, {"date": "2022-05-20", "close": 38.13, "volume": 149358.0}, {"date": "2022-05-23", "close": 38.34, "volume": 156617.0}, {"date": "2022-05-24", "close": 38.58, "volume": 145148.0}, {"date": "2022-05-25", "close": 38.4, "volume": 81138.0}, {"date": "2022-05-26", "close": 38.7, "volume": 109577.0}, {"date": "2022-05-27", "close": 39.08, "volume": 159238.0}, {"date": "2022-05-31", "close": 39.95, "volume": 446212.0}, {"date": "2022-06-01", "close": 40.49, "volume": 146614.0}, {"date": "2022-06-02", "close": 41.14, "volume": 98558.0}, {"date": "2022-06-03", "close": 40.96, "volume": 84495.0}, {"date": "2022-06-06", "close": 41.66, "volume": 104567.0}, {"date": "2022-06-07", "close": 41.4, "volume": 83652.0}, {"date": "2022-06-08", "close": 41.58, "volume": 80737.0}, {"date": "2022-06-09", "close": 41.89, "volume": 90629.0}, {"date": "2022-06-10", "close": 42.5, "volume": 114276.0}, {"date": "2022-06-13", "close": 40.32, "volume": 109498.0}, {"date": "2022-06-14", "close": 41.1, "volume": 100845.0}, {"date": "2022-06-15", "close": 41.3, "volume": 107463.0}, {"date": "2022-06-16", "close": 41.21, "volume": 215306.0}, {"date": "2022-06-17", "close": 41.5, "volume": 346010.0}, {"date": "2022-06-21", "close": 42.77, "volume": 150150.0}, {"date": "2022-06-22", "close": 43.29, "volume": 91532.0}, {"date": "2022-06-23", "close": 43.2, "volume": 150695.0}, {"date": "2022-06-24", "close": 44.63, "volume": 257709.0}, {"date": "2022-06-27", "close": 45.13, "volume": 122130.0}, {"date": "2022-06-28", "close": 44.47, "volume": 154019.0}, {"date": "2022-06-29", "close": 44.31, "volume": 99906.0}, {"date": "2022-06-30", "close": 44.99, "volume": 134180.0}, {"date": "2022-07-01", "close": 45.77, "volume": 115384.0}, {"date": "2022-07-05", "close": 44.82, "volume": 137338.0}, {"date": "2022-07-06", "close": 44.06, "volume": 90866.0}, {"date": "2022-07-07", "close": 45.14, "volume": 66388.0}, {"date": "2022-07-08", "close": 44.99, "volume": 50762.0}, {"date": "2022-07-11", "close": 45.07, "volume": 56437.0}, {"date": "2022-07-12", "close": 45.5, "volume": 65872.0}, {"date": "2022-07-13", "close": 45.29, "volume": 48599.0}, {"date": "2022-07-14", "close": 45.0, "volume": 77872.0}, {"date": "2022-07-15", "close": 45.65, "volume": 97062.0}, {"date": "2022-07-18", "close": 45.08, "volume": 73108.0}, {"date": "2022-07-19", "close": 46.22, "volume": 79392.0}, {"date": "2022-07-20", "close": 46.47, "volume": 82461.0}, {"date": "2022-07-21", "close": 46.25, "volume": 49936.0}, {"date": "2022-07-22", "close": 46.1, "volume": 56015.0}, {"date": "2022-07-25", "close": 44.87, "volume": 65135.0}, {"date": "2022-07-26", "close": 44.5, "volume": 69142.0}, {"date": "2022-07-27", "close": 45.4, "volume": 73466.0}, {"date": "2022-07-28", "close": 46.37, "volume": 53508.0}, {"date": "2022-07-29", "close": 45.74, "volume": 94255.0}, {"date": "2022-08-01", "close": 47.38, "volume": 106683.0}, {"date": "2022-08-02", "close": 47.25, "volume": 94837.0}, {"date": "2022-08-03", "close": 40.47, "volume": 319996.0}, {"date": "2022-08-04", "close": 37.99, "volume": 347975.0}, {"date": "2022-08-05", "close": 37.38, "volume": 205631.0}, {"date": "2022-08-08", "close": 38.39, "volume": 180360.0}, {"date": "2022-08-09", "close": 37.94, "volume": 141739.0}, {"date": "2022-08-10", "close": 38.37, "volume": 158145.0}, {"date": "2022-08-11", "close": 39.34, "volume": 97713.0}, {"date": "2022-08-12", "close": 39.93, "volume": 141146.0}, {"date": "2022-08-15", "close": 40.58, "volume": 140106.0}, {"date": "2022-08-16", "close": 41.21, "volume": 98103.0}, {"date": "2022-08-17", "close": 40.91, "volume": 119878.0}, {"date": "2022-08-18", "close": 41.48, "volume": 75835.0}, {"date": "2022-08-19", "close": 41.35, "volume": 195296.0}, {"date": "2022-08-22", "close": 39.78, "volume": 72596.0}, {"date": "2022-08-23", "close": 39.08, "volume": 137596.0}, {"date": "2022-08-24", "close": 38.65, "volume": 112183.0}, {"date": "2022-08-25", "close": 39.18, "volume": 110751.0}, {"date": "2022-08-26", "close": 38.12, "volume": 88741.0}, {"date": "2022-08-29", "close": 38.43, "volume": 93887.0}, {"date": "2022-08-30", "close": 39.02, "volume": 165624.0}, {"date": "2022-08-31", "close": 36.7, "volume": 193248.0}, {"date": "2022-09-01", "close": 37.18, "volume": 105220.0}, {"date": "2022-09-02", "close": 36.34, "volume": 71138.0}, {"date": "2022-09-06", "close": 35.74, "volume": 128715.0}, {"date": "2022-09-07", "close": 35.81, "volume": 108519.0}, {"date": "2022-09-08", "close": 34.61, "volume": 68513.0}, {"date": "2022-09-09", "close": 35.61, "volume": 89534.0}, {"date": "2022-09-12", "close": 36.5, "volume": 89904.0}, {"date": "2022-09-13", "close": 35.37, "volume": 85484.0}, {"date": "2022-09-14", "close": 34.7, "volume": 82792.0}, {"date": "2022-09-15", "close": 34.2, "volume": 132452.0}, {"date": "2022-09-16", "close": 34.37, "volume": 376626.0}, {"date": "2022-09-19", "close": 34.67, "volume": 94425.0}, {"date": "2022-09-20", "close": 33.54, "volume": 143145.0}, {"date": "2022-09-21", "close": 33.44, "volume": 127870.0}, {"date": "2022-09-22", "close": 33.13, "volume": 107702.0}, {"date": "2022-09-23", "close": 32.51, "volume": 99942.0}, {"date": "2022-09-26", "close": 32.18, "volume": 202488.0}, {"date": "2022-09-27", "close": 32.6, "volume": 96838.0}, {"date": "2022-09-28", "close": 33.11, "volume": 151567.0}, {"date": "2022-09-29", "close": 32.49, "volume": 110880.0}, {"date": "2022-09-30", "close": 32.5, "volume": 136592.0}, {"date": "2022-10-03", "close": 33.41, "volume": 99535.0}, {"date": "2022-10-04", "close": 34.19, "volume": 111549.0}, {"date": "2022-10-05", "close": 33.79, "volume": 110957.0}, {"date": "2022-10-06", "close": 33.63, "volume": 70073.0}, {"date": "2022-10-07", "close": 33.5, "volume": 100974.0}, {"date": "2022-10-10", "close": 33.62, "volume": 86579.0}, {"date": "2022-10-11", "close": 34.09, "volume": 107350.0}, {"date": "2022-10-12", "close": 34.53, "volume": 93290.0}, {"date": "2022-10-13", "close": 35.26, "volume": 123341.0}, {"date": "2022-10-14", "close": 34.95, "volume": 100803.0}, {"date": "2022-10-17", "close": 35.74, "volume": 107186.0}, {"date": "2022-10-18", "close": 35.86, "volume": 105232.0}, {"date": "2022-10-19", "close": 35.96, "volume": 112627.0}, {"date": "2022-10-20", "close": 35.38, "volume": 95649.0}, {"date": "2022-10-21", "close": 35.71, "volume": 123938.0}, {"date": "2022-10-24", "close": 36.28, "volume": 140940.0}, {"date": "2022-10-25", "close": 36.53, "volume": 107945.0}, {"date": "2022-10-26", "close": 36.25, "volume": 123824.0}, {"date": "2022-10-27", "close": 37.02, "volume": 146551.0}, {"date": "2022-10-28", "close": 38.6, "volume": 165389.0}, {"date": "2022-10-31", "close": 37.93, "volume": 132666.0}, {"date": "2022-11-01", "close": 37.45, "volume": 101386.0}, {"date": "2022-11-02", "close": 36.49, "volume": 177457.0}, {"date": "2022-11-03", "close": 36.14, "volume": 92931.0}, {"date": "2022-11-04", "close": 36.75, "volume": 101572.0}, {"date": "2022-11-07", "close": 36.52, "volume": 82593.0}, {"date": "2022-11-08", "close": 36.88, "volume": 170155.0}, {"date": "2022-11-09", "close": 37.42, "volume": 137685.0}, {"date": "2022-11-10", "close": 40.0, "volume": 258971.0}, {"date": "2022-11-11", "close": 40.21, "volume": 174171.0}, {"date": "2022-11-14", "close": 40.32, "volume": 174185.0}, {"date": "2022-11-15", "close": 40.72, "volume": 174403.0}, {"date": "2022-11-16", "close": 39.08, "volume": 100703.0}, {"date": "2022-11-17", "close": 38.59, "volume": 98113.0}, {"date": "2022-11-18", "close": 39.2, "volume": 315858.0}, {"date": "2022-11-21", "close": 38.69, "volume": 135734.0}, {"date": "2022-11-22", "close": 39.43, "volume": 78980.0}, {"date": "2022-11-23", "close": 39.21, "volume": 46759.0}, {"date": "2022-11-25", "close": 38.99, "volume": 40780.0}, {"date": "2022-11-28", "close": 38.05, "volume": 51295.0}, {"date": "2022-11-29", "close": 37.79, "volume": 51629.0}, {"date": "2022-11-30", "close": 38.41, "volume": 114045.0}, {"date": "2022-12-01", "close": 38.96, "volume": 119670.0}, {"date": "2022-12-02", "close": 38.76, "volume": 86006.0}, {"date": "2022-12-05", "close": 37.82, "volume": 75767.0}, {"date": "2022-12-06", "close": 37.67, "volume": 100988.0}, {"date": "2022-12-07", "close": 36.83, "volume": 92546.0}, {"date": "2022-12-08", "close": 36.53, "volume": 97926.0}, {"date": "2022-12-09", "close": 36.3, "volume": 51513.0}, {"date": "2022-12-12", "close": 36.44, "volume": 115362.0}, {"date": "2022-12-13", "close": 36.49, "volume": 204947.0}, {"date": "2022-12-14", "close": 36.16, "volume": 104856.0}, {"date": "2022-12-15", "close": 35.5, "volume": 98698.0}, {"date": "2022-12-16", "close": 34.79, "volume": 326706.0}, {"date": "2022-12-19", "close": 34.69, "volume": 82458.0}, {"date": "2022-12-20", "close": 35.06, "volume": 80233.0}, {"date": "2022-12-21", "close": 35.65, "volume": 84358.0}, {"date": "2022-12-22", "close": 34.7, "volume": 73979.0}, {"date": "2022-12-23", "close": 35.03, "volume": 48814.0}, {"date": "2022-12-27", "close": 35.19, "volume": 44947.0}, {"date": "2022-12-28", "close": 34.61, "volume": 43568.0}, {"date": "2022-12-29", "close": 34.94, "volume": 146436.0}, {"date": "2022-12-30", "close": 34.8, "volume": 69441.0}, {"date": "2023-01-03", "close": 35.17, "volume": 130178.0}, {"date": "2023-01-04", "close": 35.48, "volume": 119495.0}, {"date": "2023-01-05", "close": 35.11, "volume": 57606.0}, {"date": "2023-01-06", "close": 36.14, "volume": 67068.0}, {"date": "2023-01-09", "close": 36.0, "volume": 52539.0}, {"date": "2023-01-10", "close": 36.23, "volume": 62573.0}, {"date": "2023-01-11", "close": 36.59, "volume": 61449.0}, {"date": "2023-01-12", "close": 37.45, "volume": 53743.0}, {"date": "2023-01-13", "close": 37.43, "volume": 63700.0}, {"date": "2023-01-17", "close": 37.38, "volume": 55394.0}, {"date": "2023-01-18", "close": 36.93, "volume": 130919.0}, {"date": "2023-01-19", "close": 36.97, "volume": 47279.0}, {"date": "2023-01-20", "close": 37.37, "volume": 46100.0}, {"date": "2023-01-23", "close": 37.89, "volume": 46295.0}, {"date": "2023-01-24", "close": 38.08, "volume": 63272.0}, {"date": "2023-01-25", "close": 38.32, "volume": 36043.0}, {"date": "2023-01-26", "close": 38.69, "volume": 37163.0}, {"date": "2023-01-27", "close": 38.67, "volume": 81348.0}, {"date": "2023-01-30", "close": 38.8, "volume": 51039.0}, {"date": "2023-01-31", "close": 40.46, "volume": 120391.0}, {"date": "2023-02-01", "close": 40.79, "volume": 86909.0}, {"date": "2023-02-02", "close": 41.37, "volume": 159725.0}, {"date": "2023-02-03", "close": 41.72, "volume": 158834.0}, {"date": "2023-02-06", "close": 41.22, "volume": 63633.0}, {"date": "2023-02-07", "close": 41.24, "volume": 79684.0}, {"date": "2023-02-08", "close": 40.59, "volume": 59899.0}, {"date": "2023-02-09", "close": 40.59, "volume": 73064.0}, {"date": "2023-02-10", "close": 40.9, "volume": 80400.0}, {"date": "2023-02-13", "close": 40.91, "volume": 104083.0}, {"date": "2023-02-14", "close": 39.78, "volume": 67571.0}, {"date": "2023-02-15", "close": 40.6, "volume": 89364.0}, {"date": "2023-02-16", "close": 40.74, "volume": 110365.0}, {"date": "2023-02-17", "close": 41.17, "volume": 83925.0}, {"date": "2023-02-21", "close": 39.87, "volume": 111903.0}, {"date": "2023-02-22", "close": 40.75, "volume": 197141.0}, {"date": "2023-02-23", "close": 39.45, "volume": 99184.0}, {"date": "2023-02-24", "close": 39.22, "volume": 84847.0}, {"date": "2023-02-27", "close": 38.71, "volume": 62493.0}, {"date": "2023-02-28", "close": 38.97, "volume": 135853.0}, {"date": "2023-03-01", "close": 39.54, "volume": 113308.0}, {"date": "2023-03-02", "close": 39.83, "volume": 97683.0}, {"date": "2023-03-03", "close": 39.38, "volume": 94523.0}, {"date": "2023-03-06", "close": 38.29, "volume": 120538.0}, {"date": "2023-03-07", "close": 38.09, "volume": 107278.0}, {"date": "2023-03-08", "close": 38.77, "volume": 109881.0}, {"date": "2023-03-09", "close": 38.56, "volume": 88687.0}, {"date": "2023-03-10", "close": 37.28, "volume": 102002.0}, {"date": "2023-03-13", "close": 35.03, "volume": 188721.0}, {"date": "2023-03-14", "close": 35.49, "volume": 228147.0}, {"date": "2023-03-15", "close": 35.34, "volume": 208758.0}, {"date": "2023-03-16", "close": 35.98, "volume": 157263.0}, {"date": "2023-03-17", "close": 34.78, "volume": 865710.0}, {"date": "2023-03-20", "close": 35.48, "volume": 152654.0}, {"date": "2023-03-21", "close": 36.34, "volume": 218358.0}, {"date": "2023-03-22", "close": 35.32, "volume": 153045.0}, {"date": "2023-03-23", "close": 35.0, "volume": 95396.0}, {"date": "2023-03-24", "close": 35.7, "volume": 81283.0}, {"date": "2023-03-27", "close": 35.99, "volume": 82906.0}, {"date": "2023-03-28", "close": 36.15, "volume": 100541.0}, {"date": "2023-03-29", "close": 36.37, "volume": 80520.0}, {"date": "2023-03-30", "close": 36.15, "volume": 45762.0}, {"date": "2023-03-31", "close": 36.91, "volume": 152260.0}, {"date": "2023-04-03", "close": 36.58, "volume": 117489.0}, {"date": "2023-04-04", "close": 36.03, "volume": 71491.0}, {"date": "2023-04-05", "close": 35.82, "volume": 74485.0}, {"date": "2023-04-06", "close": 35.3, "volume": 71847.0}, {"date": "2023-04-10", "close": 35.99, "volume": 125069.0}, {"date": "2023-04-11", "close": 36.48, "volume": 89636.0}, {"date": "2023-04-12", "close": 36.2, "volume": 59820.0}, {"date": "2023-04-13", "close": 36.47, "volume": 63922.0}, {"date": "2023-04-14", "close": 36.23, "volume": 68648.0}, {"date": "2023-04-17", "close": 36.24, "volume": 45149.0}, {"date": "2023-04-18", "close": 36.16, "volume": 87251.0}, {"date": "2023-04-19", "close": 35.96, "volume": 59492.0}, {"date": "2023-04-20", "close": 35.89, "volume": 84163.0}, {"date": "2023-04-21", "close": 36.29, "volume": 87731.0}, {"date": "2023-04-24", "close": 36.42, "volume": 111144.0}, {"date": "2023-04-25", "close": 35.82, "volume": 79364.0}, {"date": "2023-04-26", "close": 35.29, "volume": 131741.0}, {"date": "2023-04-27", "close": 35.73, "volume": 48085.0}, {"date": "2023-04-28", "close": 36.01, "volume": 144677.0}, {"date": "2023-05-01", "close": 36.28, "volume": 51970.0}, {"date": "2023-05-02", "close": 35.68, "volume": 82129.0}, {"date": "2023-05-03", "close": 35.67, "volume": 141254.0}, {"date": "2023-05-04", "close": 35.73, "volume": 161841.0}, {"date": "2023-05-05", "close": 36.89, "volume": 145579.0}, {"date": "2023-05-08", "close": 36.74, "volume": 68127.0}, {"date": "2023-05-09", "close": 36.49, "volume": 68206.0}, {"date": "2023-05-10", "close": 36.38, "volume": 68300.0}, {"date": "2023-05-11", "close": 36.23, "volume": 50426.0}, {"date": "2023-05-12", "close": 35.91, "volume": 47532.0}, {"date": "2023-05-15", "close": 35.87, "volume": 64595.0}, {"date": "2023-05-16", "close": 35.58, "volume": 58392.0}, {"date": "2023-05-17", "close": 36.49, "volume": 79347.0}, {"date": "2023-05-18", "close": 37.03, "volume": 58932.0}, {"date": "2023-05-19", "close": 37.05, "volume": 62983.0}, {"date": "2023-05-22", "close": 37.18, "volume": 76154.0}, {"date": "2023-05-23", "close": 37.35, "volume": 99559.0}, {"date": "2023-05-24", "close": 36.71, "volume": 59319.0}, {"date": "2023-05-25", "close": 36.31, "volume": 56181.0}, {"date": "2023-05-26", "close": 37.05, "volume": 92542.0}, {"date": "2023-05-30", "close": 36.08, "volume": 51936.0}, {"date": "2023-05-31", "close": 35.32, "volume": 96020.0}, {"date": "2023-06-01", "close": 35.81, "volume": 87629.0}, {"date": "2023-06-02", "close": 37.12, "volume": 147266.0}, {"date": "2023-06-05", "close": 35.95, "volume": 65437.0}, {"date": "2023-06-06", "close": 36.79, "volume": 104855.0}, {"date": "2023-06-07", "close": 37.72, "volume": 93888.0}, {"date": "2023-06-08", "close": 37.05, "volume": 63273.0}, {"date": "2023-06-09", "close": 37.39, "volume": 70762.0}, {"date": "2023-06-12", "close": 37.14, "volume": 132301.0}, {"date": "2023-06-13", "close": 36.84, "volume": 88578.0}, {"date": "2023-06-14", "close": 36.85, "volume": 84133.0}, {"date": "2023-06-15", "close": 37.21, "volume": 89356.0}, {"date": "2023-06-16", "close": 36.95, "volume": 240308.0}, {"date": "2023-06-20", "close": 36.99, "volume": 68276.0}, {"date": "2023-06-21", "close": 37.21, "volume": 59462.0}, {"date": "2023-06-22", "close": 37.09, "volume": 91785.0}, {"date": "2023-06-23", "close": 36.09, "volume": 173469.0}, {"date": "2023-06-26", "close": 36.48, "volume": 82173.0}, {"date": "2023-06-27", "close": 37.13, "volume": 75284.0}, {"date": "2023-06-28", "close": 37.56, "volume": 55878.0}, {"date": "2023-06-29", "close": 37.86, "volume": 50804.0}, {"date": "2023-06-30", "close": 37.52, "volume": 73431.0}, {"date": "2023-07-03", "close": 37.97, "volume": 36100.0}, {"date": "2023-07-05", "close": 36.86, "volume": 68367.0}, {"date": "2023-07-06", "close": 36.92, "volume": 80284.0}, {"date": "2023-07-07", "close": 37.35, "volume": 87624.0}, {"date": "2023-07-10", "close": 37.03, "volume": 54875.0}, {"date": "2023-07-11", "close": 37.5, "volume": 58165.0}, {"date": "2023-07-12", "close": 37.97, "volume": 61700.0}, {"date": "2023-07-13", "close": 38.16, "volume": 66214.0}, {"date": "2023-07-14", "close": 38.31, "volume": 55262.0}, {"date": "2023-07-17", "close": 38.1, "volume": 46077.0}, {"date": "2023-07-18", "close": 37.88, "volume": 42251.0}, {"date": "2023-07-19", "close": 37.94, "volume": 47342.0}, {"date": "2023-07-20", "close": 38.24, "volume": 41106.0}, {"date": "2023-07-21", "close": 37.72, "volume": 72572.0}, {"date": "2023-07-24", "close": 38.12, "volume": 41469.0}, {"date": "2023-07-25", "close": 38.45, "volume": 48547.0}, {"date": "2023-07-26", "close": 38.32, "volume": 49968.0}, {"date": "2023-07-27", "close": 37.6, "volume": 58379.0}, {"date": "2023-07-28", "close": 37.53, "volume": 37996.0}, {"date": "2023-07-31", "close": 38.17, "volume": 94164.0}, {"date": "2023-08-01", "close": 38.94, "volume": 78145.0}, {"date": "2023-08-02", "close": 36.8, "volume": 136659.0}, {"date": "2023-08-03", "close": 36.59, "volume": 199052.0}, {"date": "2023-08-04", "close": 38.31, "volume": 140478.0}, {"date": "2023-08-07", "close": 38.7, "volume": 110227.0}, {"date": "2023-08-08", "close": 37.64, "volume": 53497.0}, {"date": "2023-08-09", "close": 37.46, "volume": 58667.0}, {"date": "2023-08-10", "close": 37.46, "volume": 77867.0}, {"date": "2023-08-11", "close": 37.11, "volume": 62835.0}, {"date": "2023-08-14", "close": 36.68, "volume": 81395.0}, {"date": "2023-08-15", "close": 36.4, "volume": 89044.0}, {"date": "2023-08-16", "close": 36.03, "volume": 74335.0}, {"date": "2023-08-17", "close": 35.67, "volume": 58159.0}, {"date": "2023-08-18", "close": 35.57, "volume": 252652.0}, {"date": "2023-08-21", "close": 36.55, "volume": 107109.0}, {"date": "2023-08-22", "close": 36.63, "volume": 94321.0}, {"date": "2023-08-23", "close": 37.09, "volume": 79308.0}, {"date": "2023-08-24", "close": 36.54, "volume": 97160.0}, {"date": "2023-08-25", "close": 36.92, "volume": 88580.0}, {"date": "2023-08-28", "close": 36.72, "volume": 53244.0}, {"date": "2023-08-29", "close": 36.57, "volume": 74953.0}, {"date": "2023-08-30", "close": 36.71, "volume": 92437.0}, {"date": "2023-08-31", "close": 37.03, "volume": 106890.0}, {"date": "2023-09-01", "close": 37.91, "volume": 101992.0}, {"date": "2023-09-05", "close": 36.59, "volume": 119140.0}, {"date": "2023-09-06", "close": 36.46, "volume": 90102.0}, {"date": "2023-09-07", "close": 35.26, "volume": 143356.0}, {"date": "2023-09-08", "close": 34.94, "volume": 111516.0}, {"date": "2023-09-11", "close": 34.81, "volume": 104925.0}, {"date": "2023-09-12", "close": 34.32, "volume": 124182.0}, {"date": "2023-09-13", "close": 33.91, "volume": 147908.0}, {"date": "2023-09-14", "close": 34.45, "volume": 234330.0}, {"date": "2023-09-15", "close": 33.81, "volume": 557719.0}, {"date": "2023-09-18", "close": 33.66, "volume": 291173.0}, {"date": "2023-09-19", "close": 34.23, "volume": 147832.0}, {"date": "2023-09-20", "close": 34.26, "volume": 84444.0}, {"date": "2023-09-21", "close": 33.76, "volume": 77567.0}, {"date": "2023-09-22", "close": 33.21, "volume": 99116.0}, {"date": "2023-09-25", "close": 33.11, "volume": 95405.0}, {"date": "2023-09-26", "close": 32.84, "volume": 140733.0}, {"date": "2023-09-27", "close": 33.3, "volume": 91035.0}, {"date": "2023-09-28", "close": 33.79, "volume": 129956.0}, {"date": "2023-09-29", "close": 33.62, "volume": 127092.0}, {"date": "2023-10-02", "close": 33.35, "volume": 102194.0}, {"date": "2023-10-03", "close": 33.07, "volume": 98879.0}, {"date": "2023-10-04", "close": 33.5, "volume": 83708.0}, {"date": "2023-10-05", "close": 33.2, "volume": 96103.0}, {"date": "2023-10-06", "close": 32.84, "volume": 84577.0}, {"date": "2023-10-09", "close": 33.09, "volume": 85205.0}, {"date": "2023-10-10", "close": 32.93, "volume": 113122.0}, {"date": "2023-10-11", "close": 32.67, "volume": 147802.0}, {"date": "2023-10-12", "close": 32.51, "volume": 175274.0}, {"date": "2023-10-13", "close": 32.11, "volume": 97648.0}, {"date": "2023-10-16", "close": 32.22, "volume": 98937.0}, {"date": "2023-10-17", "close": 32.8, "volume": 477932.0}, {"date": "2023-10-18", "close": 32.44, "volume": 199345.0}, {"date": "2023-10-19", "close": 32.1, "volume": 177197.0}, {"date": "2023-10-20", "close": 32.39, "volume": 151404.0}, {"date": "2023-10-23", "close": 31.86, "volume": 75278.0}, {"date": "2023-10-24", "close": 31.56, "volume": 138796.0}, {"date": "2023-10-25", "close": 31.65, "volume": 204005.0}, {"date": "2023-10-26", "close": 31.92, "volume": 209863.0}, {"date": "2023-10-27", "close": 33.21, "volume": 359451.0}, {"date": "2023-10-30", "close": 34.65, "volume": 190246.0}, {"date": "2023-10-31", "close": 34.93, "volume": 179002.0}, {"date": "2023-11-01", "close": 35.54, "volume": 176205.0}, {"date": "2023-11-02", "close": 35.72, "volume": 237006.0}, {"date": "2023-11-03", "close": 35.9, "volume": 116045.0}, {"date": "2023-11-06", "close": 36.04, "volume": 137089.0}, {"date": "2023-11-07", "close": 35.65, "volume": 182644.0}, {"date": "2023-11-08", "close": 35.12, "volume": 272641.0}, {"date": "2023-11-09", "close": 35.23, "volume": 177217.0}, {"date": "2023-11-10", "close": 35.22, "volume": 222104.0}, {"date": "2023-11-13", "close": 35.34, "volume": 168176.0}, {"date": "2023-11-14", "close": 35.46, "volume": 157054.0}, {"date": "2023-11-15", "close": 35.81, "volume": 271223.0}, {"date": "2023-11-16", "close": 35.0, "volume": 187052.0}, {"date": "2023-11-17", "close": 35.32, "volume": 217305.0}, {"date": "2023-11-20", "close": 35.84, "volume": 185847.0}, {"date": "2023-11-21", "close": 35.38, "volume": 100679.0}, {"date": "2023-11-22", "close": 35.67, "volume": 61108.0}, {"date": "2023-11-24", "close": 35.7, "volume": 52297.0}, {"date": "2023-11-27", "close": 35.53, "volume": 315941.0}, {"date": "2023-11-28", "close": 35.58, "volume": 207088.0}, {"date": "2023-11-29", "close": 35.59, "volume": 131377.0}, {"date": "2023-11-30", "close": 35.97, "volume": 175970.0}, {"date": "2023-12-01", "close": 36.47, "volume": 180668.0}, {"date": "2023-12-04", "close": 37.59, "volume": 145657.0}, {"date": "2023-12-05", "close": 36.94, "volume": 202670.0}, {"date": "2023-12-06", "close": 36.84, "volume": 147769.0}, {"date": "2023-12-07", "close": 37.19, "volume": 139626.0}, {"date": "2023-12-08", "close": 36.58, "volume": 89101.0}, {"date": "2023-12-11", "close": 37.28, "volume": 161386.0}, {"date": "2023-12-12", "close": 37.64, "volume": 219425.0}, {"date": "2023-12-13", "close": 39.05, "volume": 391927.0}, {"date": "2023-12-14", "close": 40.62, "volume": 390971.0}, {"date": "2023-12-15", "close": 40.08, "volume": 2377758.0}, {"date": "2023-12-18", "close": 39.44, "volume": 198385.0}, {"date": "2023-12-19", "close": 40.44, "volume": 219024.0}, {"date": "2023-12-20", "close": 40.24, "volume": 166731.0}, {"date": "2023-12-21", "close": 40.57, "volume": 116893.0}, {"date": "2023-12-22", "close": 40.4, "volume": 104141.0}, {"date": "2023-12-26", "close": 40.55, "volume": 55988.0}, {"date": "2023-12-27", "close": 40.48, "volume": 68216.0}, {"date": "2023-12-28", "close": 40.21, "volume": 70091.0}, {"date": "2023-12-29", "close": 39.81, "volume": 93421.0}, {"date": "2024-01-02", "close": 39.74, "volume": 90418.0}, {"date": "2024-01-03", "close": 38.75, "volume": 120555.0}, {"date": "2024-01-04", "close": 38.76, "volume": 117910.0}, {"date": "2024-01-05", "close": 38.93, "volume": 95051.0}, {"date": "2024-01-08", "close": 38.98, "volume": 72752.0}, {"date": "2024-01-09", "close": 38.68, "volume": 92259.0}, {"date": "2024-01-10", "close": 39.05, "volume": 87957.0}, {"date": "2024-01-11", "close": 39.5, "volume": 190083.0}, {"date": "2024-01-12", "close": 39.09, "volume": 82887.0}, {"date": "2024-01-16", "close": 39.24, "volume": 72909.0}, {"date": "2024-01-17", "close": 38.95, "volume": 113996.0}, {"date": "2024-01-18", "close": 39.82, "volume": 108268.0}, {"date": "2024-01-19", "close": 39.85, "volume": 86249.0}, {"date": "2024-01-22", "close": 40.64, "volume": 92148.0}, {"date": "2024-01-23", "close": 40.35, "volume": 94812.0}, {"date": "2024-01-24", "close": 40.22, "volume": 75000.0}, {"date": "2024-01-25", "close": 40.93, "volume": 89038.0}, {"date": "2024-01-26", "close": 40.83, "volume": 78554.0}, {"date": "2024-01-29", "close": 40.75, "volume": 82789.0}, {"date": "2024-01-30", "close": 41.22, "volume": 75710.0}, {"date": "2024-01-31", "close": 40.35, "volume": 168584.0}, {"date": "2024-02-01", "close": 41.22, "volume": 79315.0}, {"date": "2024-02-02", "close": 41.0, "volume": 63978.0}, {"date": "2024-02-05", "close": 40.04, "volume": 81392.0}, {"date": "2024-02-06", "close": 40.58, "volume": 76184.0}, {"date": "2024-02-07", "close": 40.18, "volume": 102858.0}, {"date": "2024-02-08", "close": 40.53, "volume": 174676.0}, {"date": "2024-02-09", "close": 40.82, "volume": 86436.0}, {"date": "2024-02-12", "close": 41.13, "volume": 96855.0}, {"date": "2024-02-13", "close": 40.05, "volume": 107610.0}, {"date": "2024-02-14", "close": 40.13, "volume": 59829.0}, {"date": "2024-02-15", "close": 41.16, "volume": 73363.0}, {"date": "2024-02-16", "close": 40.57, "volume": 91722.0}, {"date": "2024-02-20", "close": 40.23, "volume": 201603.0}, {"date": "2024-02-21", "close": 40.12, "volume": 115241.0}, {"date": "2024-02-22", "close": 34.03, "volume": 292465.0}, {"date": "2024-02-23", "close": 33.38, "volume": 204670.0}, {"date": "2024-02-26", "close": 32.15, "volume": 291546.0}, {"date": "2024-02-27", "close": 33.12, "volume": 253197.0}, {"date": "2024-02-28", "close": 31.92, "volume": 227733.0}, {"date": "2024-02-29", "close": 31.76, "volume": 247849.0}, {"date": "2024-03-01", "close": 31.09, "volume": 243304.0}, {"date": "2024-03-04", "close": 31.03, "volume": 189935.0}, {"date": "2024-03-05", "close": 30.26, "volume": 183983.0}, {"date": "2024-03-06", "close": 30.57, "volume": 191580.0}, {"date": "2024-03-07", "close": 30.67, "volume": 164835.0}, {"date": "2024-03-08", "close": 30.45, "volume": 105702.0}, {"date": "2024-03-11", "close": 30.8, "volume": 111630.0}, {"date": "2024-03-12", "close": 31.01, "volume": 92440.0}, {"date": "2024-03-13", "close": 31.14, "volume": 107988.0}, {"date": "2024-03-14", "close": 30.85, "volume": 240216.0}, {"date": "2024-03-15", "close": 31.28, "volume": 335621.0}, {"date": "2024-03-18", "close": 31.22, "volume": 161428.0}, {"date": "2024-03-19", "close": 32.15, "volume": 174059.0}, {"date": "2024-03-20", "close": 32.97, "volume": 138336.0}, {"date": "2024-03-21", "close": 33.31, "volume": 176757.0}, {"date": "2024-03-22", "close": 33.09, "volume": 90140.0}, {"date": "2024-03-25", "close": 33.26, "volume": 83159.0}, {"date": "2024-03-26", "close": 32.71, "volume": 113191.0}, {"date": "2024-03-27", "close": 33.8, "volume": 102566.0}, {"date": "2024-03-28", "close": 33.55, "volume": 179425.0}, {"date": "2024-04-01", "close": 33.39, "volume": 87898.0}, {"date": "2024-04-02", "close": 33.2, "volume": 166012.0}, {"date": "2024-04-03", "close": 33.41, "volume": 75180.0}, {"date": "2024-04-04", "close": 33.16, "volume": 113221.0}, {"date": "2024-04-05", "close": 33.92, "volume": 115108.0}, {"date": "2024-04-08", "close": 33.99, "volume": 92764.0}, {"date": "2024-04-09", "close": 34.11, "volume": 67985.0}, {"date": "2024-04-10", "close": 32.38, "volume": 119096.0}, {"date": "2024-04-11", "close": 32.48, "volume": 90531.0}, {"date": "2024-04-12", "close": 32.12, "volume": 73244.0}, {"date": "2024-04-15", "close": 32.02, "volume": 71765.0}, {"date": "2024-04-16", "close": 32.02, "volume": 84567.0}, {"date": "2024-04-17", "close": 31.91, "volume": 101037.0}, {"date": "2024-04-18", "close": 32.1, "volume": 126315.0}, {"date": "2024-04-19", "close": 32.5, "volume": 139238.0}, {"date": "2024-04-22", "close": 32.31, "volume": 96302.0}, {"date": "2024-04-23", "close": 33.07, "volume": 165825.0}, {"date": "2024-04-24", "close": 33.09, "volume": 99212.0}, {"date": "2024-04-25", "close": 32.28, "volume": 135877.0}, {"date": "2024-04-26", "close": 32.46, "volume": 97063.0}, {"date": "2024-04-29", "close": 32.28, "volume": 99451.0}, {"date": "2024-04-30", "close": 32.1, "volume": 141390.0}, {"date": "2024-05-01", "close": 32.78, "volume": 214725.0}, {"date": "2024-05-02", "close": 32.17, "volume": 159841.0}, {"date": "2024-05-03", "close": 32.35, "volume": 136083.0}, {"date": "2024-05-06", "close": 32.44, "volume": 143432.0}, {"date": "2024-05-07", "close": 32.13, "volume": 138808.0}, {"date": "2024-05-08", "close": 32.47, "volume": 241178.0}, {"date": "2024-05-09", "close": 32.67, "volume": 139499.0}, {"date": "2024-05-10", "close": 32.54, "volume": 97050.0}, {"date": "2024-05-13", "close": 32.38, "volume": 109100.0}, {"date": "2024-05-14", "close": 31.84, "volume": 100073.0}, {"date": "2024-05-15", "close": 31.72, "volume": 109658.0}, {"date": "2024-05-16", "close": 31.95, "volume": 99348.0}, {"date": "2024-05-17", "close": 31.73, "volume": 106555.0}, {"date": "2024-05-20", "close": 31.52, "volume": 152438.0}, {"date": "2024-05-21", "close": 31.13, "volume": 77119.0}, {"date": "2024-05-22", "close": 30.89, "volume": 137223.0}, {"date": "2024-05-23", "close": 30.08, "volume": 145459.0}, {"date": "2024-05-24", "close": 30.35, "volume": 113724.0}, {"date": "2024-05-28", "close": 30.66, "volume": 151321.0}, {"date": "2024-05-29", "close": 29.55, "volume": 97836.0}, {"date": "2024-05-30", "close": 30.12, "volume": 100530.0}, {"date": "2024-05-31", "close": 30.71, "volume": 280770.0}, {"date": "2024-06-03", "close": 30.4, "volume": 101941.0}, {"date": "2024-06-04", "close": 30.3, "volume": 80053.0}, {"date": "2024-06-05", "close": 29.99, "volume": 111562.0}, {"date": "2024-06-06", "close": 29.68, "volume": 96582.0}, {"date": "2024-06-07", "close": 29.46, "volume": 102105.0}, {"date": "2024-06-10", "close": 29.37, "volume": 147941.0}, {"date": "2024-06-11", "close": 28.69, "volume": 131584.0}, {"date": "2024-06-12", "close": 29.14, "volume": 141507.0}, {"date": "2024-06-13", "close": 28.37, "volume": 211154.0}, {"date": "2024-06-14", "close": 27.68, "volume": 311038.0}, {"date": "2024-06-17", "close": 27.83, "volume": 188504.0}, {"date": "2024-06-18", "close": 27.91, "volume": 221540.0}, {"date": "2024-06-20", "close": 28.17, "volume": 171929.0}, {"date": "2024-06-21", "close": 28.74, "volume": 1416061.0}, {"date": "2024-06-24", "close": 28.85, "volume": 183010.0}, {"date": "2024-06-25", "close": 27.71, "volume": 161514.0}, {"date": "2024-06-26", "close": 27.56, "volume": 166869.0}, {"date": "2024-06-27", "close": 27.53, "volume": 154285.0}, {"date": "2024-06-28", "close": 27.73, "volume": 421843.0}, {"date": "2024-07-01", "close": 27.04, "volume": 134005.0}, {"date": "2024-07-02", "close": 26.78, "volume": 117093.0}, {"date": "2024-07-03", "close": 26.99, "volume": 59726.0}, {"date": "2024-07-05", "close": 26.53, "volume": 145028.0}, {"date": "2024-07-08", "close": 26.9, "volume": 130549.0}, {"date": "2024-07-09", "close": 26.23, "volume": 180514.0}, {"date": "2024-07-10", "close": 27.15, "volume": 155550.0}, {"date": "2024-07-11", "close": 28.75, "volume": 173349.0}, {"date": "2024-07-12", "close": 29.15, "volume": 171573.0}, {"date": "2024-07-15", "close": 29.93, "volume": 173935.0}, {"date": "2024-07-16", "close": 31.39, "volume": 173781.0}, {"date": "2024-07-17", "close": 32.34, "volume": 187251.0}, {"date": "2024-07-18", "close": 31.91, "volume": 138843.0}, {"date": "2024-07-19", "close": 31.24, "volume": 132707.0}, {"date": "2024-07-22", "close": 31.73, "volume": 114724.0}, {"date": "2024-07-23", "close": 31.75, "volume": 117727.0}, {"date": "2024-07-24", "close": 31.28, "volume": 120868.0}, {"date": "2024-07-25", "close": 32.04, "volume": 104994.0}, {"date": "2024-07-26", "close": 32.45, "volume": 138441.0}, {"date": "2024-07-29", "close": 31.97, "volume": 142745.0}, {"date": "2024-07-30", "close": 32.4, "volume": 113611.0}, {"date": "2024-07-31", "close": 32.73, "volume": 200183.0}, {"date": "2024-08-01", "close": 33.0, "volume": 202820.0}, {"date": "2024-08-02", "close": 32.69, "volume": 181677.0}, {"date": "2024-08-05", "close": 31.47, "volume": 265745.0}, {"date": "2024-08-06", "close": 30.76, "volume": 357290.0}, {"date": "2024-08-07", "close": 30.26, "volume": 201316.0}, {"date": "2024-08-08", "close": 29.98, "volume": 177919.0}, {"date": "2024-08-09", "close": 29.75, "volume": 146804.0}, {"date": "2024-08-12", "close": 29.34, "volume": 212559.0}, {"date": "2024-08-13", "close": 29.75, "volume": 164834.0}, {"date": "2024-08-14", "close": 29.98, "volume": 161479.0}, {"date": "2024-08-15", "close": 30.29, "volume": 124592.0}, {"date": "2024-08-16", "close": 30.39, "volume": 231151.0}, {"date": "2024-08-19", "close": 30.65, "volume": 103155.0}, {"date": "2024-08-20", "close": 30.79, "volume": 102583.0}, {"date": "2024-08-21", "close": 31.57, "volume": 134047.0}, {"date": "2024-08-22", "close": 31.07, "volume": 97496.0}, {"date": "2024-08-23", "close": 31.87, "volume": 114552.0}, {"date": "2024-08-26", "close": 32.33, "volume": 132457.0}, {"date": "2024-08-27", "close": 32.13, "volume": 69055.0}, {"date": "2024-08-28", "close": 31.95, "volume": 100301.0}, {"date": "2024-08-29", "close": 31.97, "volume": 109849.0}, {"date": "2024-08-30", "close": 32.31, "volume": 84339.0}, {"date": "2024-09-03", "close": 31.7, "volume": 110317.0}, {"date": "2024-09-04", "close": 31.74, "volume": 100956.0}, {"date": "2024-09-05", "close": 31.9, "volume": 143441.0}, {"date": "2024-09-06", "close": 31.31, "volume": 110858.0}, {"date": "2024-09-09", "close": 31.81, "volume": 166273.0}, {"date": "2024-09-10", "close": 31.45, "volume": 121468.0}, {"date": "2024-09-11", "close": 31.63, "volume": 162384.0}, {"date": "2024-09-12", "close": 32.02, "volume": 114627.0}, {"date": "2024-09-13", "close": 33.23, "volume": 131349.0}, {"date": "2024-09-16", "close": 33.41, "volume": 126847.0}, {"date": "2024-09-17", "close": 34.19, "volume": 189502.0}, {"date": "2024-09-18", "close": 33.36, "volume": 232290.0}, {"date": "2024-09-19", "close": 34.36, "volume": 166416.0}, {"date": "2024-09-20", "close": 34.09, "volume": 1700498.0}, {"date": "2024-09-23", "close": 32.71, "volume": 279893.0}, {"date": "2024-09-24", "close": 33.04, "volume": 179411.0}, {"date": "2024-09-25", "close": 32.85, "volume": 360220.0}, {"date": "2024-09-26", "close": 33.42, "volume": 220868.0}, {"date": "2024-09-27", "close": 33.12, "volume": 163836.0}, {"date": "2024-09-30", "close": 33.2, "volume": 159821.0}, {"date": "2024-10-01", "close": 32.67, "volume": 113429.0}, {"date": "2024-10-02", "close": 32.38, "volume": 99654.0}, {"date": "2024-10-03", "close": 31.44, "volume": 122444.0}, {"date": "2024-10-04", "close": 31.53, "volume": 80666.0}, {"date": "2024-10-07", "close": 30.9, "volume": 78832.0}, {"date": "2024-10-08", "close": 31.09, "volume": 96217.0}, {"date": "2024-10-09", "close": 31.16, "volume": 58236.0}, {"date": "2024-10-10", "close": 30.79, "volume": 141710.0}, {"date": "2024-10-11", "close": 30.9, "volume": 295047.0}, {"date": "2024-10-14", "close": 31.37, "volume": 120284.0}, {"date": "2024-10-15", "close": 31.1, "volume": 100836.0}, {"date": "2024-10-16", "close": 31.63, "volume": 86706.0}, {"date": "2024-10-17", "close": 31.61, "volume": 88673.0}, {"date": "2024-10-18", "close": 31.33, "volume": 81516.0}, {"date": "2024-10-21", "close": 30.17, "volume": 162988.0}, {"date": "2024-10-22", "close": 29.14, "volume": 157248.0}, {"date": "2024-10-23", "close": 29.07, "volume": 234834.0}, {"date": "2024-10-24", "close": 28.93, "volume": 190312.0}, {"date": "2024-10-25", "close": 29.25, "volume": 123609.0}, {"date": "2024-10-28", "close": 29.61, "volume": 109369.0}, {"date": "2024-10-29", "close": 28.66, "volume": 197195.0}, {"date": "2024-10-30", "close": 34.1, "volume": 268241.0}, {"date": "2024-10-31", "close": 32.19, "volume": 238247.0}, {"date": "2024-11-01", "close": 32.06, "volume": 126145.0}, {"date": "2024-11-04", "close": 32.39, "volume": 152186.0}, {"date": "2024-11-05", "close": 33.59, "volume": 113440.0}, {"date": "2024-11-06", "close": 35.36, "volume": 170256.0}, {"date": "2024-11-07", "close": 34.93, "volume": 165974.0}, {"date": "2024-11-08", "close": 34.98, "volume": 242669.0}, {"date": "2024-11-11", "close": 34.64, "volume": 172691.0}, {"date": "2024-11-12", "close": 34.02, "volume": 138381.0}, {"date": "2024-11-13", "close": 33.81, "volume": 130300.0}, {"date": "2024-11-14", "close": 33.98, "volume": 146659.0}, {"date": "2024-11-15", "close": 33.17, "volume": 131899.0}, {"date": "2024-11-18", "close": 32.59, "volume": 89306.0}, {"date": "2024-11-19", "close": 31.81, "volume": 163681.0}, {"date": "2024-11-20", "close": 31.58, "volume": 166910.0}, {"date": "2024-11-21", "close": 32.17, "volume": 118042.0}, {"date": "2024-11-22", "close": 33.14, "volume": 114962.0}, {"date": "2024-11-25", "close": 33.22, "volume": 129375.0}, {"date": "2024-11-26", "close": 32.68, "volume": 119227.0}, {"date": "2024-11-27", "close": 32.78, "volume": 74409.0}, {"date": "2024-11-29", "close": 32.88, "volume": 53613.0}, {"date": "2024-12-02", "close": 33.83, "volume": 118633.0}, {"date": "2024-12-03", "close": 33.16, "volume": 98225.0}, {"date": "2024-12-04", "close": 33.74, "volume": 96214.0}, {"date": "2024-12-05", "close": 33.81, "volume": 94114.0}, {"date": "2024-12-06", "close": 33.57, "volume": 73274.0}, {"date": "2024-12-09", "close": 33.96, "volume": 119072.0}, {"date": "2024-12-10", "close": 34.32, "volume": 131521.0}, {"date": "2024-12-11", "close": 34.21, "volume": 161381.0}, {"date": "2024-12-12", "close": 33.85, "volume": 82200.0}, {"date": "2024-12-13", "close": 33.54, "volume": 142489.0}, {"date": "2024-12-16", "close": 33.29, "volume": 106754.0}, {"date": "2024-12-17", "close": 32.78, "volume": 111510.0}, {"date": "2024-12-18", "close": 31.58, "volume": 205364.0}, {"date": "2024-12-19", "close": 31.02, "volume": 112006.0}, {"date": "2024-12-20", "close": 30.72, "volume": 381948.0}, {"date": "2024-12-23", "close": 30.59, "volume": 81844.0}, {"date": "2024-12-24", "close": 31.1, "volume": 30387.0}, {"date": "2024-12-26", "close": 31.4, "volume": 75124.0}, {"date": "2024-12-27", "close": 31.01, "volume": 72901.0}, {"date": "2024-12-30", "close": 30.83, "volume": 78167.0}, {"date": "2024-12-31", "close": 30.98, "volume": 81388.0}, {"date": "2025-01-02", "close": 30.59, "volume": 75096.0}, {"date": "2025-01-03", "close": 30.82, "volume": 136505.0}, {"date": "2025-01-06", "close": 30.89, "volume": 83974.0}, {"date": "2025-01-07", "close": 30.53, "volume": 78818.0}, {"date": "2025-01-08", "close": 30.35, "volume": 89195.0}, {"date": "2025-01-10", "close": 29.73, "volume": 97095.0}, {"date": "2025-01-13", "close": 30.06, "volume": 119244.0}, {"date": "2025-01-14", "close": 30.67, "volume": 76246.0}, {"date": "2025-01-15", "close": 31.1, "volume": 76478.0}, {"date": "2025-01-16", "close": 31.42, "volume": 71409.0}, {"date": "2025-01-17", "close": 31.21, "volume": 69302.0}, {"date": "2025-01-21", "close": 31.77, "volume": 76333.0}, {"date": "2025-01-22", "close": 31.13, "volume": 98422.0}, {"date": "2025-01-23", "close": 31.22, "volume": 74650.0}, {"date": "2025-01-24", "close": 31.52, "volume": 80032.0}, {"date": "2025-01-27", "close": 31.9, "volume": 88003.0}, {"date": "2025-01-28", "close": 31.43, "volume": 92416.0}, {"date": "2025-01-29", "close": 31.1, "volume": 66912.0}, {"date": "2025-01-30", "close": 31.24, "volume": 53514.0}, {"date": "2025-01-31", "close": 31.02, "volume": 179343.0}, {"date": "2025-02-03", "close": 30.48, "volume": 100071.0}, {"date": "2025-02-04", "close": 30.95, "volume": 72646.0}, {"date": "2025-02-05", "close": 31.21, "volume": 111257.0}, {"date": "2025-02-06", "close": 31.12, "volume": 99293.0}, {"date": "2025-02-07", "close": 30.8, "volume": 88905.0}, {"date": "2025-02-10", "close": 30.67, "volume": 69278.0}, {"date": "2025-02-11", "close": 31.21, "volume": 107596.0}, {"date": "2025-02-12", "close": 30.55, "volume": 125245.0}, {"date": "2025-02-13", "close": 31.02, "volume": 103792.0}, {"date": "2025-02-14", "close": 30.72, "volume": 71953.0}, {"date": "2025-02-18", "close": 31.14, "volume": 117783.0}, {"date": "2025-02-19", "close": 31.08, "volume": 104568.0}, {"date": "2025-02-20", "close": 31.68, "volume": 214616.0}, {"date": "2025-02-21", "close": 30.98, "volume": 166401.0}, {"date": "2025-02-24", "close": 30.87, "volume": 117215.0}, {"date": "2025-02-25", "close": 30.93, "volume": 170645.0}, {"date": "2025-02-26", "close": 30.31, "volume": 168221.0}, {"date": "2025-02-27", "close": 28.64, "volume": 206210.0}, {"date": "2025-02-28", "close": 28.53, "volume": 265061.0}, {"date": "2025-03-03", "close": 28.02, "volume": 221168.0}, {"date": "2025-03-04", "close": 28.26, "volume": 221114.0}, {"date": "2025-03-05", "close": 28.09, "volume": 235800.0}, {"date": "2025-03-06", "close": 27.94, "volume": 170552.0}, {"date": "2025-03-07", "close": 27.86, "volume": 205755.0}, {"date": "2025-03-10", "close": 27.22, "volume": 301383.0}, {"date": "2025-03-11", "close": 27.29, "volume": 299856.0}, {"date": "2025-03-12", "close": 26.16, "volume": 200724.0}, {"date": "2025-03-13", "close": 26.18, "volume": 225611.0}, {"date": "2025-03-14", "close": 26.54, "volume": 168511.0}, {"date": "2025-03-17", "close": 26.2, "volume": 177437.0}, {"date": "2025-03-18", "close": 25.96, "volume": 191492.0}, {"date": "2025-03-19", "close": 26.2, "volume": 174386.0}, {"date": "2025-03-20", "close": 26.5, "volume": 162668.0}, {"date": "2025-03-21", "close": 25.76, "volume": 406499.0}, {"date": "2025-03-24", "close": 26.19, "volume": 152657.0}, {"date": "2025-03-25", "close": 25.71, "volume": 218753.0}, {"date": "2025-03-26", "close": 25.96, "volume": 176982.0}, {"date": "2025-03-27", "close": 25.79, "volume": 264770.0}, {"date": "2025-03-28", "close": 24.92, "volume": 245655.0}, {"date": "2025-03-31", "close": 24.93, "volume": 218035.0}, {"date": "2025-04-01", "close": 24.75, "volume": 128915.0}, {"date": "2025-04-02", "close": 25.02, "volume": 195609.0}, {"date": "2025-04-03", "close": 23.9, "volume": 291028.0}, {"date": "2025-04-04", "close": 23.3, "volume": 275503.0}, {"date": "2025-04-07", "close": 22.95, "volume": 328843.0}, {"date": "2025-04-08", "close": 21.88, "volume": 235663.0}, {"date": "2025-04-09", "close": 23.47, "volume": 273951.0}, {"date": "2025-04-10", "close": 22.27, "volume": 330856.0}, {"date": "2025-04-11", "close": 21.9, "volume": 255815.0}, {"date": "2025-04-14", "close": 22.69, "volume": 333729.0}, {"date": "2025-04-15", "close": 22.81, "volume": 287529.0}, {"date": "2025-04-16", "close": 23.36, "volume": 257785.0}, {"date": "2025-04-17", "close": 23.82, "volume": 185611.0}, {"date": "2025-04-21", "close": 23.56, "volume": 161513.0}, {"date": "2025-04-22", "close": 24.13, "volume": 178000.0}, {"date": "2025-04-23", "close": 23.94, "volume": 158645.0}, {"date": "2025-04-24", "close": 24.24, "volume": 147429.0}, {"date": "2025-04-25", "close": 24.12, "volume": 123603.0}, {"date": "2025-04-28", "close": 23.94, "volume": 202849.0}, {"date": "2025-04-29", "close": 24.36, "volume": 277270.0}, {"date": "2025-04-30", "close": 27.1, "volume": 509997.0}, {"date": "2025-05-01", "close": 27.63, "volume": 323854.0}, {"date": "2025-05-02", "close": 27.87, "volume": 231578.0}, {"date": "2025-05-05", "close": 28.1, "volume": 198687.0}, {"date": "2025-05-06", "close": 28.2, "volume": 204081.0}, {"date": "2025-05-07", "close": 28.06, "volume": 196907.0}, {"date": "2025-05-08", "close": 28.61, "volume": 216086.0}, {"date": "2025-05-09", "close": 28.75, "volume": 156130.0}, {"date": "2025-05-12", "close": 30.14, "volume": 202731.0}, {"date": "2025-05-13", "close": 30.45, "volume": 157999.0}, {"date": "2025-05-14", "close": 29.79, "volume": 172900.0}, {"date": "2025-05-15", "close": 29.55, "volume": 132910.0}, {"date": "2025-05-16", "close": 29.81, "volume": 121335.0}, {"date": "2025-05-19", "close": 29.59, "volume": 114214.0}, {"date": "2025-05-20", "close": 29.65, "volume": 113062.0}, {"date": "2025-05-21", "close": 28.84, "volume": 181091.0}, {"date": "2025-05-22", "close": 28.85, "volume": 185357.0}, {"date": "2025-05-23", "close": 28.81, "volume": 108087.0}, {"date": "2025-05-27", "close": 29.78, "volume": 96996.0}, {"date": "2025-05-28", "close": 29.7, "volume": 91478.0}, {"date": "2025-05-29", "close": 30.21, "volume": 109395.0}, {"date": "2025-05-30", "close": 30.3, "volume": 147383.0}, {"date": "2025-06-02", "close": 29.1, "volume": 238237.0}, {"date": "2025-06-03", "close": 29.44, "volume": 148936.0}, {"date": "2025-06-04", "close": 29.21, "volume": 132526.0}, {"date": "2025-06-05", "close": 29.26, "volume": 128910.0}, {"date": "2025-06-06", "close": 29.62, "volume": 153617.0}, {"date": "2025-06-09", "close": 30.22, "volume": 133193.0}, {"date": "2025-06-10", "close": 30.62, "volume": 134893.0}, {"date": "2025-06-11", "close": 30.84, "volume": 134083.0}, {"date": "2025-06-12", "close": 31.06, "volume": 143417.0}, {"date": "2025-06-13", "close": 30.14, "volume": 107967.0}, {"date": "2025-06-16", "close": 30.58, "volume": 118423.0}, {"date": "2025-06-17", "close": 30.08, "volume": 127349.0}, {"date": "2025-06-18", "close": 30.64, "volume": 223519.0}, {"date": "2025-06-20", "close": 30.26, "volume": 313762.0}, {"date": "2025-06-23", "close": 30.72, "volume": 170324.0}, {"date": "2025-06-24", "close": 30.31, "volume": 191826.0}, {"date": "2025-06-25", "close": 29.85, "volume": 175272.0}, {"date": "2025-06-26", "close": 30.7, "volume": 134597.0}, {"date": "2025-06-27", "close": 31.01, "volume": 201518.0}, {"date": "2025-06-30", "close": 30.72, "volume": 199692.0}, {"date": "2025-07-01", "close": 32.36, "volume": 162357.0}, {"date": "2025-07-02", "close": 33.3, "volume": 224020.0}, {"date": "2025-07-03", "close": 33.43, "volume": 61388.0}, {"date": "2025-07-07", "close": 33.28, "volume": 171540.0}, {"date": "2025-07-08", "close": 33.39, "volume": 179163.0}, {"date": "2025-07-09", "close": 33.66, "volume": 123570.0}, {"date": "2025-07-10", "close": 33.54, "volume": 140705.0}, {"date": "2025-07-11", "close": 32.91, "volume": 118307.0}, {"date": "2025-07-14", "close": 33.16, "volume": 159512.0}, {"date": "2025-07-15", "close": 32.05, "volume": 154091.0}, {"date": "2025-07-16", "close": 32.52, "volume": 108834.0}, {"date": "2025-07-17", "close": 32.34, "volume": 147159.0}, {"date": "2025-07-18", "close": 31.42, "volume": 188849.0}, {"date": "2025-07-21", "close": 31.8, "volume": 161247.0}, {"date": "2025-07-22", "close": 32.25, "volume": 114268.0}, {"date": "2025-07-23", "close": 33.23, "volume": 121053.0}, {"date": "2025-07-24", "close": 32.97, "volume": 139982.0}, {"date": "2025-07-25", "close": 32.64, "volume": 125369.0}, {"date": "2025-07-28", "close": 32.42, "volume": 106316.0}, {"date": "2025-07-29", "close": 32.07, "volume": 105872.0}, {"date": "2025-07-30", "close": 31.99, "volume": 407540.0}, {"date": "2025-07-31", "close": 30.36, "volume": 318072.0}, {"date": "2025-08-01", "close": 30.43, "volume": 223411.0}, {"date": "2025-08-04", "close": 31.58, "volume": 201369.0}, {"date": "2025-08-05", "close": 34.92, "volume": 356824.0}, {"date": "2025-08-06", "close": 36.6, "volume": 327438.0}, {"date": "2025-08-07", "close": 36.5, "volume": 278001.0}, {"date": "2025-08-08", "close": 37.39, "volume": 515754.0}, {"date": "2025-08-11", "close": 37.18, "volume": 253635.0}, {"date": "2025-08-12", "close": 38.64, "volume": 248309.0}, {"date": "2025-08-13", "close": 40.18, "volume": 252831.0}, {"date": "2025-08-14", "close": 39.17, "volume": 147841.0}, {"date": "2025-08-15", "close": 38.19, "volume": 215195.0}, {"date": "2025-08-18", "close": 37.63, "volume": 126204.0}, {"date": "2025-08-19", "close": 38.32, "volume": 168859.0}, {"date": "2025-08-20", "close": 37.86, "volume": 144804.0}, {"date": "2025-08-21", "close": 37.45, "volume": 144884.0}, {"date": "2025-08-22", "close": 38.87, "volume": 200025.0}, {"date": "2025-08-25", "close": 38.48, "volume": 134722.0}, {"date": "2025-08-26", "close": 38.66, "volume": 136802.0}, {"date": "2025-08-27", "close": 39.4, "volume": 110223.0}, {"date": "2025-08-28", "close": 38.9, "volume": 380335.0}, {"date": "2025-08-29", "close": 38.81, "volume": 139924.0}, {"date": "2025-09-02", "close": 39.45, "volume": 167571.0}, {"date": "2025-09-03", "close": 39.25, "volume": 128471.0}, {"date": "2025-09-04", "close": 40.0, "volume": 147225.0}, {"date": "2025-09-05", "close": 39.99, "volume": 119326.0}, {"date": "2025-09-08", "close": 40.61, "volume": 167698.0}, {"date": "2025-09-09", "close": 39.85, "volume": 102104.0}, {"date": "2025-09-10", "close": 39.76, "volume": 131681.0}, {"date": "2025-09-11", "close": 40.98, "volume": 156808.0}, {"date": "2025-09-12", "close": 40.44, "volume": 102621.0}, {"date": "2025-09-15", "close": 40.65, "volume": 156839.0}, {"date": "2025-09-16", "close": 40.23, "volume": 109052.0}, {"date": "2025-09-17", "close": 40.16, "volume": 116783.0}, {"date": "2025-09-18", "close": 40.53, "volume": 157375.0}, {"date": "2025-09-19", "close": 39.51, "volume": 319186.0}, {"date": "2025-09-22", "close": 39.41, "volume": 117898.0}, {"date": "2025-09-23", "close": 39.62, "volume": 106394.0}, {"date": "2025-09-24", "close": 39.61, "volume": 93150.0}, {"date": "2025-09-25", "close": 39.72, "volume": 112996.0}, {"date": "2025-09-26", "close": 41.12, "volume": 135094.0}, {"date": "2025-09-29", "close": 40.25, "volume": 102569.0}, {"date": "2025-09-30", "close": 40.82, "volume": 91064.0}, {"date": "2025-10-01", "close": 40.97, "volume": 119777.0}, {"date": "2025-10-02", "close": 40.8, "volume": 96928.0}, {"date": "2025-10-03", "close": 41.32, "volume": 104881.0}, {"date": "2025-10-06", "close": 40.61, "volume": 102668.0}, {"date": "2025-10-07", "close": 39.35, "volume": 93623.0}, {"date": "2025-10-08", "close": 39.59, "volume": 87571.0}, {"date": "2025-10-09", "close": 38.71, "volume": 157393.0}, {"date": "2025-10-10", "close": 38.12, "volume": 214615.0}, {"date": "2025-10-13", "close": 38.21, "volume": 112488.0}, {"date": "2025-10-14", "close": 38.89, "volume": 113748.0}, {"date": "2025-10-15", "close": 39.27, "volume": 110745.0}, {"date": "2025-10-16", "close": 39.43, "volume": 113454.0}, {"date": "2025-10-17", "close": 39.55, "volume": 106065.0}, {"date": "2025-10-20", "close": 40.42, "volume": 132369.0}, {"date": "2025-10-21", "close": 40.85, "volume": 102946.0}, {"date": "2025-10-22", "close": 40.6, "volume": 128360.0}, {"date": "2025-10-23", "close": 41.39, "volume": 133838.0}, {"date": "2025-10-24", "close": 41.44, "volume": 147820.0}, {"date": "2025-10-27", "close": 40.03, "volume": 107127.0}, {"date": "2025-10-28", "close": 39.89, "volume": 138743.0}, {"date": "2025-10-29", "close": 39.0, "volume": 139471.0}, {"date": "2025-10-30", "close": 39.05, "volume": 183727.0}, {"date": "2025-10-31", "close": 37.13, "volume": 311171.0}, {"date": "2025-11-03", "close": 37.14, "volume": 201534.0}, {"date": "2025-11-04", "close": 37.64, "volume": 258739.0}, {"date": "2025-11-05", "close": 38.3, "volume": 146367.0}, {"date": "2025-11-06", "close": 37.46, "volume": 107464.0}, {"date": "2025-11-07", "close": 38.25, "volume": 155079.0}, {"date": "2025-11-10", "close": 38.03, "volume": 117656.0}, {"date": "2025-11-11", "close": 38.41, "volume": 139666.0}, {"date": "2025-11-12", "close": 38.94, "volume": 148390.0}, {"date": "2025-11-13", "close": 38.2, "volume": 169452.0}, {"date": "2025-11-14", "close": 37.39, "volume": 130173.0}, {"date": "2025-11-17", "close": 36.67, "volume": 125443.0}, {"date": "2025-11-18", "close": 36.77, "volume": 167303.0}, {"date": "2025-11-19", "close": 36.64, "volume": 106661.0}, {"date": "2025-11-20", "close": 36.03, "volume": 122636.0}, {"date": "2025-11-21", "close": 37.75, "volume": 149320.0}, {"date": "2025-11-24", "close": 37.46, "volume": 170185.0}, {"date": "2025-11-25", "close": 38.25, "volume": 139079.0}, {"date": "2025-11-26", "close": 37.96, "volume": 205181.0}, {"date": "2025-11-28", "close": 37.54, "volume": 45641.0}, {"date": "2025-12-01", "close": 37.35, "volume": 140227.0}, {"date": "2025-12-02", "close": 37.08, "volume": 124900.0}, {"date": "2025-12-03", "close": 37.33, "volume": 110071.0}, {"date": "2025-12-04", "close": 37.04, "volume": 134687.0}, {"date": "2025-12-05", "close": 36.49, "volume": 175940.0}, {"date": "2025-12-08", "close": 36.69, "volume": 159858.0}, {"date": "2025-12-09", "close": 36.84, "volume": 119098.0}, {"date": "2025-12-10", "close": 37.97, "volume": 228004.0}, {"date": "2025-12-11", "close": 38.53, "volume": 172496.0}, {"date": "2025-12-12", "close": 37.99, "volume": 153039.0}, {"date": "2025-12-15", "close": 38.27, "volume": 159065.0}, {"date": "2025-12-16", "close": 38.35, "volume": 136273.0}, {"date": "2025-12-17", "close": 38.87, "volume": 181238.0}, {"date": "2025-12-18", "close": 38.92, "volume": 168599.0}, {"date": "2025-12-19", "close": 38.1, "volume": 631188.0}, {"date": "2025-12-22", "close": 37.79, "volume": 144812.0}, {"date": "2025-12-23", "close": 37.4, "volume": 153904.0}, {"date": "2025-12-24", "close": 37.39, "volume": 54079.0}, {"date": "2025-12-26", "close": 37.47, "volume": 78516.0}, {"date": "2025-12-29", "close": 37.18, "volume": 71243.0}, {"date": "2025-12-30", "close": 37.1, "volume": 93040.0}, {"date": "2025-12-31", "close": 36.85, "volume": 118583.0}, {"date": "2026-01-02", "close": 37.06, "volume": 184855.0}, {"date": "2026-01-05", "close": 37.11, "volume": 131587.0}, {"date": "2026-01-06", "close": 38.23, "volume": 127057.0}, {"date": "2026-01-07", "close": 37.48, "volume": 155387.0}, {"date": "2026-01-08", "close": 38.93, "volume": 110086.0}, {"date": "2026-01-09", "close": 38.42, "volume": 126587.0}, {"date": "2026-01-12", "close": 38.71, "volume": 96684.0}, {"date": "2026-01-13", "close": 38.85, "volume": 125287.0}, {"date": "2026-01-14", "close": 39.36, "volume": 184303.0}, {"date": "2026-01-15", "close": 40.12, "volume": 157173.0}, {"date": "2026-01-16", "close": 39.14, "volume": 136731.0}, {"date": "2026-01-20", "close": 38.42, "volume": 94263.0}, {"date": "2026-01-21", "close": 40.16, "volume": 149063.0}, {"date": "2026-01-22", "close": 39.72, "volume": 123524.0}, {"date": "2026-01-23", "close": 39.3, "volume": 110071.0}, {"date": "2026-01-26", "close": 39.4, "volume": 76297.0}, {"date": "2026-01-27", "close": 39.87, "volume": 85864.0}, {"date": "2026-01-28", "close": 39.52, "volume": 99312.0}, {"date": "2026-01-29", "close": 40.33, "volume": 117098.0}, {"date": "2026-01-30", "close": 39.93, "volume": 113662.0}, {"date": "2026-02-02", "close": 42.3, "volume": 131551.0}, {"date": "2026-02-03", "close": 42.47, "volume": 124805.0}, {"date": "2026-02-04", "close": 43.59, "volume": 139206.0}, {"date": "2026-02-05", "close": 43.76, "volume": 116476.0}, {"date": "2026-02-06", "close": 44.13, "volume": 127418.0}, {"date": "2026-02-09", "close": 43.42, "volume": 154046.0}, {"date": "2026-02-10", "close": 43.95, "volume": 133935.0}, {"date": "2026-02-11", "close": 45.14, "volume": 87999.0}, {"date": "2026-02-12", "close": 44.71, "volume": 127784.0}, {"date": "2026-02-13", "close": 44.36, "volume": 85737.0}, {"date": "2026-02-17", "close": 44.22, "volume": 106977.0}, {"date": "2026-02-18", "close": 44.34, "volume": 119880.0}, {"date": "2026-02-19", "close": 44.18, "volume": 157930.0}, {"date": "2026-02-20", "close": 44.65, "volume": 87693.0}, {"date": "2026-02-23", "close": 43.67, "volume": 139499.0}, {"date": "2026-02-24", "close": 44.19, "volume": 102002.0}, {"date": "2026-02-25", "close": 43.1, "volume": 126791.0}, {"date": "2026-02-26", "close": 39.44, "volume": 302273.0}, {"date": "2026-02-27", "close": 39.68, "volume": 249387.0}, {"date": "2026-03-02", "close": 39.83, "volume": 171726.0}, {"date": "2026-03-03", "close": 38.96, "volume": 163831.0}, {"date": "2026-03-04", "close": 38.6, "volume": 125220.0}, {"date": "2026-03-05", "close": 37.74, "volume": 153803.0}, {"date": "2026-03-06", "close": 37.42, "volume": 104791.0}, {"date": "2026-03-09", "close": 36.88, "volume": 128189.0}, {"date": "2026-03-10", "close": 36.34, "volume": 123743.0}, {"date": "2026-03-11", "close": 36.31, "volume": 100324.0}, {"date": "2026-03-12", "close": 36.52, "volume": 146218.0}, {"date": "2026-03-13", "close": 36.41, "volume": 99038.0}, {"date": "2026-03-16", "close": 36.38, "volume": 113330.0}, {"date": "2026-03-17", "close": 35.51, "volume": 126312.0}, {"date": "2026-03-18", "close": 35.04, "volume": 146078.0}, {"date": "2026-03-19", "close": 34.92, "volume": 228799.0}, {"date": "2026-03-20", "close": 34.7, "volume": 374688.0}, {"date": "2026-03-23", "close": 35.71, "volume": 194782.0}, {"date": "2026-03-24", "close": 36.1, "volume": 121290.0}, {"date": "2026-03-25", "close": 36.66, "volume": 83972.0}, {"date": "2026-03-26", "close": 36.39, "volume": 99399.0}, {"date": "2026-03-27", "close": 35.81, "volume": 105888.0}, {"date": "2026-03-30", "close": 35.32, "volume": 115048.0}, {"date": "2026-03-31", "close": 34.74, "volume": 249460.0}, {"date": "2026-04-01", "close": 35.58, "volume": 123232.0}, {"date": "2026-04-02", "close": 35.55, "volume": 103060.0}, {"date": "2026-04-06", "close": 35.33, "volume": 105032.0}, {"date": "2026-04-07", "close": 35.43, "volume": 115709.0}, {"date": "2026-04-08", "close": 36.58, "volume": 221197.0}, {"date": "2026-04-09", "close": 37.72, "volume": 89010.0}, {"date": "2026-04-10", "close": 37.47, "volume": 71474.0}, {"date": "2026-04-13", "close": 37.74, "volume": 81452.0}, {"date": "2026-04-14", "close": 37.88, "volume": 116627.0}, {"date": "2026-04-15", "close": 36.69, "volume": 63872.0}, {"date": "2026-04-16", "close": 36.78, "volume": 75613.0}, {"date": "2026-04-17", "close": 37.87, "volume": 90766.0}, {"date": "2026-04-20", "close": 37.64, "volume": 78582.0}, {"date": "2026-04-21", "close": 38.08, "volume": 197833.0}, {"date": "2026-04-22", "close": 37.51, "volume": 84430.0}, {"date": "2026-04-23", "close": 38.08, "volume": 80895.0}, {"date": "2026-04-24", "close": 38.6, "volume": 142561.0}, {"date": "2026-04-27", "close": 37.88, "volume": 115998.0}, {"date": "2026-04-28", "close": 37.6, "volume": 71051.0}, {"date": "2026-04-29", "close": 36.9, "volume": 118825.0}, {"date": "2026-04-30", "close": 37.37, "volume": 125080.0}, {"date": "2026-05-01", "close": 38.51, "volume": 153036.0}, {"date": "2026-05-04", "close": 37.34, "volume": 112485.0}, {"date": "2026-05-05", "close": 39.11, "volume": 112403.0}, {"date": "2026-05-06", "close": 38.88, "volume": 114310.0}, {"date": "2026-05-07", "close": 39.34, "volume": 107099.0}, {"date": "2026-05-08", "close": 40.4, "volume": 81484.0}, {"date": "2026-05-11", "close": 39.0, "volume": 121999.0}, {"date": "2026-05-12", "close": 38.35, "volume": 94152.0}, {"date": "2026-05-13", "close": 38.31, "volume": 71737.0}, {"date": "2026-05-14", "close": 38.54, "volume": 52383.0}, {"date": "2026-05-15", "close": 37.0, "volume": 112581.0}, {"date": "2026-05-18", "close": 36.95, "volume": 73359.0}, {"date": "2026-05-19", "close": 36.11, "volume": 107895.0}, {"date": "2026-05-20", "close": 37.12, "volume": 99519.0}, {"date": "2026-05-21", "close": 37.64, "volume": 82972.0}, {"date": "2026-05-22", "close": 37.9, "volume": 69706.0}, {"date": "2026-05-26", "close": 38.13, "volume": 89172.0}, {"date": "2026-05-27", "close": 40.1, "volume": 324529.0}, {"date": "2026-05-28", "close": 40.59, "volume": 170593.0}, {"date": "2026-05-29", "close": 39.19, "volume": 176212.0}, {"date": "2026-06-01", "close": 38.71, "volume": 116692.0}, {"date": "2026-06-02", "close": 38.91, "volume": 134190.0}, {"date": "2026-06-03", "close": 38.86, "volume": 78508.0}, {"date": "2026-06-04", "close": 39.31, "volume": 114971.0}, {"date": "2026-06-05", "close": 39.23, "volume": 89426.0}, {"date": "2026-06-08", "close": 39.46, "volume": 105555.0}, {"date": "2026-06-09", "close": 39.31, "volume": 96694.0}, {"date": "2026-06-10", "close": 38.87, "volume": 107412.0}, {"date": "2026-06-11", "close": 39.16, "volume": 151810.0}, {"date": "2026-06-12", "close": 39.4, "volume": 106632.0}, {"date": "2026-06-15", "close": 39.02, "volume": 126599.0}, {"date": "2026-06-16", "close": 39.29, "volume": 114821.0}, {"date": "2026-06-17", "close": 38.19, "volume": 118706.0}, {"date": "2026-06-18", "close": 39.41, "volume": 322610.0}, {"date": "2026-06-22", "close": 38.9, "volume": 101813.0}, {"date": "2026-06-23", "close": 38.75, "volume": 219620.0}, {"date": "2026-06-24", "close": 39.43, "volume": 195940.0}, {"date": "2026-06-25", "close": 39.76, "volume": 108736.0}, {"date": "2026-06-26", "close": 40.63, "volume": 579682.0}, {"date": "2026-06-29", "close": 39.01, "volume": 186397.0}, {"date": "2026-06-30", "close": 38.97, "volume": 132720.0}, {"date": "2026-07-01", "close": 38.54, "volume": 120794.0}, {"date": "2026-07-02", "close": 37.93, "volume": 131712.0}, {"date": "2026-07-06", "close": 37.87, "volume": 118330.0}, {"date": "2026-07-07", "close": 37.44, "volume": 140610.0}, {"date": "2026-07-08", "close": 37.24, "volume": 126078.0}, {"date": "2026-07-09", "close": 37.12, "volume": 110824.0}, {"date": "2026-07-10", "close": 37.47, "volume": 96006.0}, {"date": "2026-07-13", "close": 37.64, "volume": 84505.0}, {"date": "2026-07-14", "close": 37.19, "volume": 195788.0}, {"date": "2026-07-15", "close": 38.06, "volume": 95305.0}, {"date": "2026-07-16", "close": 39.43, "volume": 109734.0}, {"date": "2026-07-17", "close": 38.59, "volume": 120133.0}, {"date": "2026-07-20", "close": 37.83, "volume": 111995.0}, {"date": "2026-07-21", "close": 38.32, "volume": 125068.0}, {"date": "2026-07-22", "close": 38.8, "volume": 81635.0}, {"date": "2026-07-23", "close": 38.09, "volume": 115941.0}, {"date": "2026-07-24", "close": 38.67, "volume": 87026.0}], "refreshing": true}