{"ticker": "SPFI", "overview": {"name": "South Plains Financial, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPFI", "has_prices": true, "as_of": "2026-07-24", "last": 44.63, "prev_close": 44.25, "change": 0.38000000000000256, "change_pct": 0.008587570621468985, "session_volume": 121102.0, "vwap_5": 44.12623005405732, "vwap_20": 43.489042558784135, "vwap_60": 42.08149878463744, "vwap_250": 41.1805744522965, "high_52w": 45.96, "low_52w": 36.34, "avg_volume_20": 203534.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-032425", "src": "13DG", "ticker": "SPFI", "cik": "1163668", "company": "SOUTH PLAINS FINANCIAL, INC.", "company_raw": "SOUTH PLAINS FINANCIAL, INC.", "who": "Curtis C. Griffith", "who_key": "Griffith Curtis C", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Griffith Curtis C moves to a 6.15% passive stake in SPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1775195/0001140361-26-032425-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-032425", "src": "13DG", "ticker": "SPFI", "cik": "1163668", "company": "SOUTH PLAINS FINANCIAL, INC.", "company_raw": "SOUTH PLAINS FINANCIAL, INC.", "who": "Curtis C. Griffith", "who_key": "Griffith Curtis C", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Griffith Curtis C moves to a 6.15% passive stake in SPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1775195/0001140361-26-032425-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "South Plains Financial, Inc. - Common Stock", "new_value": "SOUTH PLAINS FINANCIAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001163668", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001163668", "applied": 1, "detected_at": "2026-10-27T18:08:01.536892"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SPFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.38, "volume": 8029.0}, {"date": "2021-07-28", "close": 23.54, "volume": 16100.0}, {"date": "2021-07-29", "close": 23.81, "volume": 17071.0}, {"date": "2021-07-30", "close": 23.0, "volume": 32360.0}, {"date": "2021-08-02", "close": 23.1, "volume": 13514.0}, {"date": "2021-08-03", "close": 23.41, "volume": 13908.0}, {"date": "2021-08-04", "close": 23.17, "volume": 27558.0}, {"date": "2021-08-05", "close": 22.95, "volume": 20675.0}, {"date": "2021-08-06", "close": 23.75, "volume": 29894.0}, {"date": "2021-08-09", "close": 23.45, "volume": 13153.0}, {"date": "2021-08-10", "close": 23.95, "volume": 18108.0}, {"date": "2021-08-11", "close": 23.84, "volume": 8290.0}, {"date": "2021-08-12", "close": 23.6, "volume": 13523.0}, {"date": "2021-08-13", "close": 23.83, "volume": 11773.0}, {"date": "2021-08-16", "close": 23.55, "volume": 8924.0}, {"date": "2021-08-17", "close": 23.07, "volume": 27214.0}, {"date": "2021-08-18", "close": 22.82, "volume": 16286.0}, {"date": "2021-08-19", "close": 22.18, "volume": 133483.0}, {"date": "2021-08-20", "close": 22.82, "volume": 12432.0}, {"date": "2021-08-23", "close": 22.9, "volume": 33667.0}, {"date": "2021-08-24", "close": 22.68, "volume": 46444.0}, {"date": "2021-08-25", "close": 22.93, "volume": 34523.0}, {"date": "2021-08-26", "close": 22.93, "volume": 36864.0}, {"date": "2021-08-27", "close": 23.4, "volume": 34661.0}, {"date": "2021-08-30", "close": 22.88, "volume": 36209.0}, {"date": "2021-08-31", "close": 23.2, "volume": 33794.0}, {"date": "2021-09-01", "close": 22.98, "volume": 108058.0}, {"date": "2021-09-02", "close": 23.35, "volume": 34712.0}, {"date": "2021-09-03", "close": 23.32, "volume": 6428.0}, {"date": "2021-09-07", "close": 23.24, "volume": 18802.0}, {"date": "2021-09-08", "close": 22.93, "volume": 22809.0}, {"date": "2021-09-09", "close": 22.73, "volume": 32612.0}, {"date": "2021-09-10", "close": 22.71, "volume": 13668.0}, {"date": "2021-09-13", "close": 22.9, "volume": 22401.0}, {"date": "2021-09-14", "close": 22.68, "volume": 13275.0}, {"date": "2021-09-15", "close": 23.11, "volume": 12269.0}, {"date": "2021-09-16", "close": 22.98, "volume": 5481.0}, {"date": "2021-09-17", "close": 22.66, "volume": 169902.0}, {"date": "2021-09-20", "close": 22.16, "volume": 18273.0}, {"date": "2021-09-21", "close": 23.0, "volume": 24750.0}, {"date": "2021-09-22", "close": 23.07, "volume": 21591.0}, {"date": "2021-09-23", "close": 23.43, "volume": 11375.0}, {"date": "2021-09-24", "close": 23.6, "volume": 8122.0}, {"date": "2021-09-27", "close": 24.06, "volume": 24275.0}, {"date": "2021-09-28", "close": 23.88, "volume": 11003.0}, {"date": "2021-09-29", "close": 24.48, "volume": 14114.0}, {"date": "2021-09-30", "close": 24.38, "volume": 10982.0}, {"date": "2021-10-01", "close": 24.64, "volume": 18438.0}, {"date": "2021-10-04", "close": 24.55, "volume": 16835.0}, {"date": "2021-10-05", "close": 24.49, "volume": 12845.0}, {"date": "2021-10-06", "close": 24.58, "volume": 12212.0}, {"date": "2021-10-07", "close": 24.89, "volume": 29155.0}, {"date": "2021-10-08", "close": 24.95, "volume": 14209.0}, {"date": "2021-10-11", "close": 24.62, "volume": 16824.0}, {"date": "2021-10-12", "close": 24.67, "volume": 14320.0}, {"date": "2021-10-13", "close": 24.9, "volume": 9750.0}, {"date": "2021-10-14", "close": 24.97, "volume": 16216.0}, {"date": "2021-10-15", "close": 24.59, "volume": 26297.0}, {"date": "2021-10-18", "close": 24.32, "volume": 11078.0}, {"date": "2021-10-19", "close": 24.5, "volume": 10466.0}, {"date": "2021-10-20", "close": 24.52, "volume": 10167.0}, {"date": "2021-10-21", "close": 24.7, "volume": 6220.0}, {"date": "2021-10-22", "close": 24.98, "volume": 15957.0}, {"date": "2021-10-25", "close": 25.0, "volume": 10188.0}, {"date": "2021-10-26", "close": 25.0, "volume": 18890.0}, {"date": "2021-10-27", "close": 25.65, "volume": 69270.0}, {"date": "2021-10-28", "close": 26.48, "volume": 30408.0}, {"date": "2021-10-29", "close": 26.06, "volume": 6659.0}, {"date": "2021-11-01", "close": 26.64, "volume": 16796.0}, {"date": "2021-11-02", "close": 26.41, "volume": 17506.0}, {"date": "2021-11-03", "close": 26.3, "volume": 25679.0}, {"date": "2021-11-04", "close": 26.2, "volume": 14535.0}, {"date": "2021-11-05", "close": 26.3, "volume": 28387.0}, {"date": "2021-11-08", "close": 26.4, "volume": 23847.0}, {"date": "2021-11-09", "close": 26.25, "volume": 15949.0}, {"date": "2021-11-10", "close": 26.29, "volume": 39731.0}, {"date": "2021-11-11", "close": 26.37, "volume": 18712.0}, {"date": "2021-11-12", "close": 26.25, "volume": 12147.0}, {"date": "2021-11-15", "close": 26.39, "volume": 29039.0}, {"date": "2021-11-16", "close": 26.45, "volume": 17088.0}, {"date": "2021-11-17", "close": 25.95, "volume": 32690.0}, {"date": "2021-11-18", "close": 26.38, "volume": 28228.0}, {"date": "2021-11-19", "close": 26.2, "volume": 10163.0}, {"date": "2021-11-22", "close": 26.6, "volume": 26052.0}, {"date": "2021-11-23", "close": 26.7, "volume": 18339.0}, {"date": "2021-11-24", "close": 27.13, "volume": 22002.0}, {"date": "2021-11-26", "close": 25.82, "volume": 9129.0}, {"date": "2021-11-29", "close": 25.4, "volume": 20103.0}, {"date": "2021-11-30", "close": 25.0, "volume": 18128.0}, {"date": "2021-12-01", "close": 25.28, "volume": 31677.0}, {"date": "2021-12-02", "close": 25.99, "volume": 19932.0}, {"date": "2021-12-03", "close": 25.4, "volume": 24414.0}, {"date": "2021-12-06", "close": 26.33, "volume": 40304.0}, {"date": "2021-12-07", "close": 26.51, "volume": 21542.0}, {"date": "2021-12-08", "close": 26.85, "volume": 29639.0}, {"date": "2021-12-09", "close": 26.75, "volume": 27218.0}, {"date": "2021-12-10", "close": 27.01, "volume": 30650.0}, {"date": "2021-12-13", "close": 26.74, "volume": 26231.0}, {"date": "2021-12-14", "close": 26.83, "volume": 31715.0}, {"date": "2021-12-15", "close": 26.51, "volume": 33923.0}, {"date": "2021-12-16", "close": 26.45, "volume": 31398.0}, {"date": "2021-12-17", "close": 27.8, "volume": 306606.0}, {"date": "2021-12-20", "close": 26.26, "volume": 65380.0}, {"date": "2021-12-21", "close": 26.39, "volume": 38788.0}, {"date": "2021-12-22", "close": 26.74, "volume": 15587.0}, {"date": "2021-12-23", "close": 26.9, "volume": 16745.0}, {"date": "2021-12-27", "close": 27.94, "volume": 20462.0}, {"date": "2021-12-28", "close": 27.99, "volume": 18859.0}, {"date": "2021-12-29", "close": 27.98, "volume": 19756.0}, {"date": "2021-12-30", "close": 27.93, "volume": 13274.0}, {"date": "2021-12-31", "close": 27.81, "volume": 10519.0}, {"date": "2022-01-03", "close": 27.86, "volume": 31560.0}, {"date": "2022-01-04", "close": 27.93, "volume": 17902.0}, {"date": "2022-01-05", "close": 28.25, "volume": 27103.0}, {"date": "2022-01-06", "close": 28.89, "volume": 9682.0}, {"date": "2022-01-07", "close": 28.83, "volume": 19615.0}, {"date": "2022-01-10", "close": 28.85, "volume": 15355.0}, {"date": "2022-01-11", "close": 28.82, "volume": 13195.0}, {"date": "2022-01-12", "close": 29.17, "volume": 36796.0}, {"date": "2022-01-13", "close": 29.35, "volume": 12911.0}, {"date": "2022-01-14", "close": 29.45, "volume": 23184.0}, {"date": "2022-01-18", "close": 29.46, "volume": 24535.0}, {"date": "2022-01-19", "close": 29.13, "volume": 21727.0}, {"date": "2022-01-20", "close": 29.2, "volume": 20554.0}, {"date": "2022-01-21", "close": 28.95, "volume": 37430.0}, {"date": "2022-01-24", "close": 29.29, "volume": 37555.0}, {"date": "2022-01-25", "close": 28.94, "volume": 10319.0}, {"date": "2022-01-26", "close": 28.71, "volume": 18694.0}, {"date": "2022-01-27", "close": 28.34, "volume": 14931.0}, {"date": "2022-01-28", "close": 28.79, "volume": 14653.0}, {"date": "2022-01-31", "close": 28.93, "volume": 21147.0}, {"date": "2022-02-01", "close": 28.28, "volume": 25370.0}, {"date": "2022-02-02", "close": 28.34, "volume": 25568.0}, {"date": "2022-02-03", "close": 28.95, "volume": 18779.0}, {"date": "2022-02-04", "close": 29.17, "volume": 13649.0}, {"date": "2022-02-07", "close": 29.19, "volume": 23610.0}, {"date": "2022-02-08", "close": 29.6, "volume": 18718.0}, {"date": "2022-02-09", "close": 29.1, "volume": 13260.0}, {"date": "2022-02-10", "close": 28.81, "volume": 17495.0}, {"date": "2022-02-11", "close": 29.05, "volume": 17817.0}, {"date": "2022-02-14", "close": 28.36, "volume": 12729.0}, {"date": "2022-02-15", "close": 29.19, "volume": 17876.0}, {"date": "2022-02-16", "close": 28.87, "volume": 13690.0}, {"date": "2022-02-17", "close": 28.23, "volume": 10487.0}, {"date": "2022-02-18", "close": 28.43, "volume": 13592.0}, {"date": "2022-02-22", "close": 27.79, "volume": 25656.0}, {"date": "2022-02-23", "close": 27.57, "volume": 11840.0}, {"date": "2022-02-24", "close": 27.06, "volume": 46888.0}, {"date": "2022-02-25", "close": 28.08, "volume": 18293.0}, {"date": "2022-02-28", "close": 27.67, "volume": 21230.0}, {"date": "2022-03-01", "close": 26.65, "volume": 25951.0}, {"date": "2022-03-02", "close": 27.66, "volume": 26536.0}, {"date": "2022-03-03", "close": 27.95, "volume": 10516.0}, {"date": "2022-03-04", "close": 27.16, "volume": 10178.0}, {"date": "2022-03-07", "close": 27.16, "volume": 15412.0}, {"date": "2022-03-08", "close": 26.85, "volume": 12034.0}, {"date": "2022-03-09", "close": 27.31, "volume": 15686.0}, {"date": "2022-03-10", "close": 27.32, "volume": 7837.0}, {"date": "2022-03-11", "close": 27.64, "volume": 6503.0}, {"date": "2022-03-14", "close": 28.03, "volume": 10480.0}, {"date": "2022-03-15", "close": 27.61, "volume": 7854.0}, {"date": "2022-03-16", "close": 28.19, "volume": 17854.0}, {"date": "2022-03-17", "close": 28.1, "volume": 15643.0}, {"date": "2022-03-18", "close": 28.69, "volume": 61023.0}, {"date": "2022-03-21", "close": 28.15, "volume": 12616.0}, {"date": "2022-03-22", "close": 28.4, "volume": 10172.0}, {"date": "2022-03-23", "close": 27.65, "volume": 17544.0}, {"date": "2022-03-24", "close": 27.7, "volume": 11313.0}, {"date": "2022-03-25", "close": 27.94, "volume": 10652.0}, {"date": "2022-03-28", "close": 27.6, "volume": 18257.0}, {"date": "2022-03-29", "close": 28.22, "volume": 13017.0}, {"date": "2022-03-30", "close": 27.13, "volume": 11963.0}, {"date": "2022-03-31", "close": 26.58, "volume": 36319.0}, {"date": "2022-04-01", "close": 26.42, "volume": 119397.0}, {"date": "2022-04-04", "close": 26.16, "volume": 10855.0}, {"date": "2022-04-05", "close": 25.91, "volume": 18791.0}, {"date": "2022-04-06", "close": 25.78, "volume": 19557.0}, {"date": "2022-04-07", "close": 25.69, "volume": 12934.0}, {"date": "2022-04-08", "close": 25.74, "volume": 12889.0}, {"date": "2022-04-11", "close": 25.34, "volume": 8213.0}, {"date": "2022-04-12", "close": 25.28, "volume": 17505.0}, {"date": "2022-04-13", "close": 25.93, "volume": 15434.0}, {"date": "2022-04-14", "close": 25.65, "volume": 6243.0}, {"date": "2022-04-18", "close": 25.81, "volume": 7934.0}, {"date": "2022-04-19", "close": 26.33, "volume": 9882.0}, {"date": "2022-04-20", "close": 26.75, "volume": 18471.0}, {"date": "2022-04-21", "close": 26.22, "volume": 12594.0}, {"date": "2022-04-22", "close": 25.24, "volume": 7729.0}, {"date": "2022-04-25", "close": 25.7, "volume": 10355.0}, {"date": "2022-04-26", "close": 25.09, "volume": 14364.0}, {"date": "2022-04-27", "close": 24.64, "volume": 15437.0}, {"date": "2022-04-28", "close": 24.79, "volume": 9724.0}, {"date": "2022-04-29", "close": 24.15, "volume": 16064.0}, {"date": "2022-05-02", "close": 24.27, "volume": 20185.0}, {"date": "2022-05-03", "close": 24.68, "volume": 12589.0}, {"date": "2022-05-04", "close": 25.49, "volume": 29615.0}, {"date": "2022-05-05", "close": 24.59, "volume": 14032.0}, {"date": "2022-05-06", "close": 24.48, "volume": 17045.0}, {"date": "2022-05-09", "close": 23.99, "volume": 64930.0}, {"date": "2022-05-10", "close": 24.06, "volume": 7894.0}, {"date": "2022-05-11", "close": 23.84, "volume": 9552.0}, {"date": "2022-05-12", "close": 24.05, "volume": 14627.0}, {"date": "2022-05-13", "close": 23.99, "volume": 11966.0}, {"date": "2022-05-16", "close": 23.6, "volume": 11019.0}, {"date": "2022-05-17", "close": 23.88, "volume": 16408.0}, {"date": "2022-05-18", "close": 23.35, "volume": 24045.0}, {"date": "2022-05-19", "close": 22.99, "volume": 101415.0}, {"date": "2022-05-20", "close": 23.05, "volume": 43292.0}, {"date": "2022-05-23", "close": 23.52, "volume": 30029.0}, {"date": "2022-05-24", "close": 23.73, "volume": 11454.0}, {"date": "2022-05-25", "close": 23.83, "volume": 9946.0}, {"date": "2022-05-26", "close": 24.17, "volume": 22752.0}, {"date": "2022-05-27", "close": 24.52, "volume": 10776.0}, {"date": "2022-05-31", "close": 24.72, "volume": 19088.0}, {"date": "2022-06-01", "close": 24.0, "volume": 23013.0}, {"date": "2022-06-02", "close": 24.0, "volume": 19796.0}, {"date": "2022-06-03", "close": 23.9, "volume": 17147.0}, {"date": "2022-06-06", "close": 24.0, "volume": 20359.0}, {"date": "2022-06-07", "close": 24.0, "volume": 17678.0}, {"date": "2022-06-08", "close": 23.66, "volume": 14864.0}, {"date": "2022-06-09", "close": 23.48, "volume": 11959.0}, {"date": "2022-06-10", "close": 22.85, "volume": 8273.0}, {"date": "2022-06-13", "close": 22.69, "volume": 18708.0}, {"date": "2022-06-14", "close": 22.77, "volume": 13758.0}, {"date": "2022-06-15", "close": 23.1, "volume": 19456.0}, {"date": "2022-06-16", "close": 22.54, "volume": 19628.0}, {"date": "2022-06-17", "close": 23.91, "volume": 96169.0}, {"date": "2022-06-21", "close": 23.89, "volume": 23758.0}, {"date": "2022-06-22", "close": 23.73, "volume": 13622.0}, {"date": "2022-06-23", "close": 23.69, "volume": 16780.0}, {"date": "2022-06-24", "close": 24.74, "volume": 112019.0}, {"date": "2022-06-27", "close": 24.5, "volume": 18491.0}, {"date": "2022-06-28", "close": 24.7, "volume": 19078.0}, {"date": "2022-06-29", "close": 24.33, "volume": 15225.0}, {"date": "2022-06-30", "close": 24.14, "volume": 17257.0}, {"date": "2022-07-01", "close": 24.03, "volume": 27182.0}, {"date": "2022-07-05", "close": 23.65, "volume": 15364.0}, {"date": "2022-07-06", "close": 23.15, "volume": 8097.0}, {"date": "2022-07-07", "close": 23.64, "volume": 14859.0}, {"date": "2022-07-08", "close": 23.53, "volume": 11765.0}, {"date": "2022-07-11", "close": 23.04, "volume": 6626.0}, {"date": "2022-07-12", "close": 23.34, "volume": 26072.0}, {"date": "2022-07-13", "close": 23.29, "volume": 6442.0}, {"date": "2022-07-14", "close": 22.99, "volume": 9222.0}, {"date": "2022-07-15", "close": 23.64, "volume": 39518.0}, {"date": "2022-07-18", "close": 23.6, "volume": 5767.0}, {"date": "2022-07-19", "close": 23.84, "volume": 32348.0}, {"date": "2022-07-20", "close": 23.86, "volume": 15417.0}, {"date": "2022-07-21", "close": 23.88, "volume": 9471.0}, {"date": "2022-07-22", "close": 24.27, "volume": 17685.0}, {"date": "2022-07-25", "close": 25.2, "volume": 40700.0}, {"date": "2022-07-26", "close": 25.15, "volume": 18141.0}, {"date": "2022-07-27", "close": 25.39, "volume": 27510.0}, {"date": "2022-07-28", "close": 25.82, "volume": 30599.0}, {"date": "2022-07-29", "close": 26.42, "volume": 26488.0}, {"date": "2022-08-01", "close": 26.67, "volume": 33464.0}, {"date": "2022-08-02", "close": 26.44, "volume": 18516.0}, {"date": "2022-08-03", "close": 26.75, "volume": 18100.0}, {"date": "2022-08-04", "close": 26.5, "volume": 17346.0}, {"date": "2022-08-05", "close": 26.75, "volume": 16164.0}, {"date": "2022-08-08", "close": 25.75, "volume": 87401.0}, {"date": "2022-08-09", "close": 25.55, "volume": 51696.0}, {"date": "2022-08-10", "close": 25.5, "volume": 114527.0}, {"date": "2022-08-11", "close": 25.4, "volume": 89762.0}, {"date": "2022-08-12", "close": 25.4, "volume": 115955.0}, {"date": "2022-08-15", "close": 26.35, "volume": 115050.0}, {"date": "2022-08-16", "close": 26.43, "volume": 101291.0}, {"date": "2022-08-17", "close": 26.6, "volume": 81753.0}, {"date": "2022-08-18", "close": 26.57, "volume": 101601.0}, {"date": "2022-08-19", "close": 26.46, "volume": 51985.0}, {"date": "2022-08-22", "close": 26.79, "volume": 157289.0}, {"date": "2022-08-23", "close": 26.6, "volume": 82477.0}, {"date": "2022-08-24", "close": 26.74, "volume": 45402.0}, {"date": "2022-08-25", "close": 27.18, "volume": 51775.0}, {"date": "2022-08-26", "close": 27.21, "volume": 57651.0}, {"date": "2022-08-29", "close": 26.78, "volume": 60055.0}, {"date": "2022-08-30", "close": 27.17, "volume": 59859.0}, {"date": "2022-08-31", "close": 27.13, "volume": 52228.0}, {"date": "2022-09-01", "close": 27.03, "volume": 55483.0}, {"date": "2022-09-02", "close": 26.75, "volume": 32685.0}, {"date": "2022-09-06", "close": 26.59, "volume": 37324.0}, {"date": "2022-09-07", "close": 26.94, "volume": 29936.0}, {"date": "2022-09-08", "close": 27.15, "volume": 22754.0}, {"date": "2022-09-09", "close": 27.63, "volume": 43155.0}, {"date": "2022-09-12", "close": 27.96, "volume": 25510.0}, {"date": "2022-09-13", "close": 27.41, "volume": 43358.0}, {"date": "2022-09-14", "close": 27.59, "volume": 38537.0}, {"date": "2022-09-15", "close": 27.76, "volume": 30906.0}, {"date": "2022-09-16", "close": 28.11, "volume": 69149.0}, {"date": "2022-09-19", "close": 28.25, "volume": 32397.0}, {"date": "2022-09-20", "close": 28.22, "volume": 25121.0}, {"date": "2022-09-21", "close": 28.24, "volume": 43952.0}, {"date": "2022-09-22", "close": 27.93, "volume": 34232.0}, {"date": "2022-09-23", "close": 27.42, "volume": 37654.0}, {"date": "2022-09-26", "close": 27.5, "volume": 49522.0}, {"date": "2022-09-27", "close": 27.37, "volume": 31483.0}, {"date": "2022-09-28", "close": 27.76, "volume": 32176.0}, {"date": "2022-09-29", "close": 27.56, "volume": 37603.0}, {"date": "2022-09-30", "close": 27.56, "volume": 136492.0}, {"date": "2022-10-03", "close": 27.97, "volume": 50733.0}, {"date": "2022-10-04", "close": 28.47, "volume": 28663.0}, {"date": "2022-10-05", "close": 28.2, "volume": 19425.0}, {"date": "2022-10-06", "close": 28.48, "volume": 38299.0}, {"date": "2022-10-07", "close": 28.15, "volume": 29734.0}, {"date": "2022-10-10", "close": 28.19, "volume": 23305.0}, {"date": "2022-10-11", "close": 28.46, "volume": 28526.0}, {"date": "2022-10-12", "close": 28.37, "volume": 28851.0}, {"date": "2022-10-13", "close": 29.55, "volume": 64749.0}, {"date": "2022-10-14", "close": 29.66, "volume": 52658.0}, {"date": "2022-10-17", "close": 29.92, "volume": 46129.0}, {"date": "2022-10-18", "close": 29.98, "volume": 36023.0}, {"date": "2022-10-19", "close": 29.95, "volume": 36300.0}, {"date": "2022-10-20", "close": 29.46, "volume": 42192.0}, {"date": "2022-10-21", "close": 29.73, "volume": 61301.0}, {"date": "2022-10-24", "close": 29.21, "volume": 40912.0}, {"date": "2022-10-25", "close": 29.71, "volume": 40802.0}, {"date": "2022-10-26", "close": 30.17, "volume": 67247.0}, {"date": "2022-10-27", "close": 30.95, "volume": 68470.0}, {"date": "2022-10-28", "close": 31.19, "volume": 96173.0}, {"date": "2022-10-31", "close": 31.27, "volume": 56952.0}, {"date": "2022-11-01", "close": 30.72, "volume": 62971.0}, {"date": "2022-11-02", "close": 30.57, "volume": 40024.0}, {"date": "2022-11-03", "close": 30.33, "volume": 42028.0}, {"date": "2022-11-04", "close": 30.95, "volume": 38854.0}, {"date": "2022-11-07", "close": 30.42, "volume": 27506.0}, {"date": "2022-11-08", "close": 30.44, "volume": 34004.0}, {"date": "2022-11-09", "close": 30.42, "volume": 29912.0}, {"date": "2022-11-10", "close": 31.58, "volume": 62000.0}, {"date": "2022-11-11", "close": 30.89, "volume": 42504.0}, {"date": "2022-11-14", "close": 30.77, "volume": 79653.0}, {"date": "2022-11-15", "close": 30.79, "volume": 32263.0}, {"date": "2022-11-16", "close": 30.96, "volume": 28773.0}, {"date": "2022-11-17", "close": 30.9, "volume": 29535.0}, {"date": "2022-11-18", "close": 31.04, "volume": 23939.0}, {"date": "2022-11-21", "close": 31.26, "volume": 41686.0}, {"date": "2022-11-22", "close": 31.17, "volume": 29873.0}, {"date": "2022-11-23", "close": 31.0, "volume": 19938.0}, {"date": "2022-11-25", "close": 31.18, "volume": 8153.0}, {"date": "2022-11-28", "close": 30.23, "volume": 27696.0}, {"date": "2022-11-29", "close": 30.43, "volume": 26302.0}, {"date": "2022-11-30", "close": 30.96, "volume": 264920.0}, {"date": "2022-12-01", "close": 30.89, "volume": 22716.0}, {"date": "2022-12-02", "close": 31.07, "volume": 31812.0}, {"date": "2022-12-05", "close": 30.27, "volume": 35609.0}, {"date": "2022-12-06", "close": 30.52, "volume": 46378.0}, {"date": "2022-12-07", "close": 30.46, "volume": 25362.0}, {"date": "2022-12-08", "close": 30.45, "volume": 15899.0}, {"date": "2022-12-09", "close": 30.09, "volume": 25887.0}, {"date": "2022-12-12", "close": 29.96, "volume": 24361.0}, {"date": "2022-12-13", "close": 29.53, "volume": 47345.0}, {"date": "2022-12-14", "close": 28.97, "volume": 32007.0}, {"date": "2022-12-15", "close": 27.81, "volume": 36972.0}, {"date": "2022-12-16", "close": 27.84, "volume": 84863.0}, {"date": "2022-12-19", "close": 27.81, "volume": 26984.0}, {"date": "2022-12-20", "close": 27.98, "volume": 22885.0}, {"date": "2022-12-21", "close": 28.45, "volume": 35467.0}, {"date": "2022-12-22", "close": 28.45, "volume": 34811.0}, {"date": "2022-12-23", "close": 28.26, "volume": 38418.0}, {"date": "2022-12-27", "close": 28.06, "volume": 21660.0}, {"date": "2022-12-28", "close": 27.81, "volume": 28440.0}, {"date": "2022-12-29", "close": 27.91, "volume": 24089.0}, {"date": "2022-12-30", "close": 27.53, "volume": 95164.0}, {"date": "2023-01-03", "close": 27.77, "volume": 43853.0}, {"date": "2023-01-04", "close": 27.83, "volume": 43744.0}, {"date": "2023-01-05", "close": 28.04, "volume": 34567.0}, {"date": "2023-01-06", "close": 28.56, "volume": 15998.0}, {"date": "2023-01-09", "close": 27.85, "volume": 37800.0}, {"date": "2023-01-10", "close": 27.91, "volume": 19396.0}, {"date": "2023-01-11", "close": 27.88, "volume": 22784.0}, {"date": "2023-01-12", "close": 28.35, "volume": 60710.0}, {"date": "2023-01-13", "close": 28.83, "volume": 22927.0}, {"date": "2023-01-17", "close": 28.38, "volume": 39387.0}, {"date": "2023-01-18", "close": 27.76, "volume": 34773.0}, {"date": "2023-01-19", "close": 27.42, "volume": 44077.0}, {"date": "2023-01-20", "close": 28.07, "volume": 53455.0}, {"date": "2023-01-23", "close": 28.39, "volume": 64385.0}, {"date": "2023-01-24", "close": 27.96, "volume": 19575.0}, {"date": "2023-01-25", "close": 27.76, "volume": 31002.0}, {"date": "2023-01-26", "close": 27.69, "volume": 29558.0}, {"date": "2023-01-27", "close": 28.17, "volume": 44415.0}, {"date": "2023-01-30", "close": 27.71, "volume": 30590.0}, {"date": "2023-01-31", "close": 28.1, "volume": 35535.0}, {"date": "2023-02-01", "close": 28.03, "volume": 41944.0}, {"date": "2023-02-02", "close": 28.22, "volume": 29934.0}, {"date": "2023-02-03", "close": 28.38, "volume": 20261.0}, {"date": "2023-02-06", "close": 28.05, "volume": 13225.0}, {"date": "2023-02-07", "close": 28.48, "volume": 24706.0}, {"date": "2023-02-08", "close": 28.14, "volume": 12438.0}, {"date": "2023-02-09", "close": 27.73, "volume": 15347.0}, {"date": "2023-02-10", "close": 27.7, "volume": 20993.0}, {"date": "2023-02-13", "close": 27.78, "volume": 25637.0}, {"date": "2023-02-14", "close": 27.33, "volume": 22871.0}, {"date": "2023-02-15", "close": 27.51, "volume": 20798.0}, {"date": "2023-02-16", "close": 27.06, "volume": 18471.0}, {"date": "2023-02-17", "close": 27.62, "volume": 21470.0}, {"date": "2023-02-21", "close": 27.12, "volume": 22423.0}, {"date": "2023-02-22", "close": 26.76, "volume": 60130.0}, {"date": "2023-02-23", "close": 26.84, "volume": 15960.0}, {"date": "2023-02-24", "close": 26.85, "volume": 20221.0}, {"date": "2023-02-27", "close": 26.66, "volume": 24655.0}, {"date": "2023-02-28", "close": 26.29, "volume": 65235.0}, {"date": "2023-03-01", "close": 26.13, "volume": 38609.0}, {"date": "2023-03-02", "close": 25.69, "volume": 19171.0}, {"date": "2023-03-03", "close": 26.0, "volume": 24038.0}, {"date": "2023-03-06", "close": 25.58, "volume": 61985.0}, {"date": "2023-03-07", "close": 25.31, "volume": 29152.0}, {"date": "2023-03-08", "close": 25.44, "volume": 56078.0}, {"date": "2023-03-09", "close": 24.57, "volume": 31819.0}, {"date": "2023-03-10", "close": 23.55, "volume": 51582.0}, {"date": "2023-03-13", "close": 22.43, "volume": 56711.0}, {"date": "2023-03-14", "close": 23.12, "volume": 49569.0}, {"date": "2023-03-15", "close": 22.75, "volume": 38691.0}, {"date": "2023-03-16", "close": 22.93, "volume": 34115.0}, {"date": "2023-03-17", "close": 21.95, "volume": 92031.0}, {"date": "2023-03-20", "close": 22.05, "volume": 37271.0}, {"date": "2023-03-21", "close": 22.74, "volume": 30310.0}, {"date": "2023-03-22", "close": 21.82, "volume": 28456.0}, {"date": "2023-03-23", "close": 21.36, "volume": 49996.0}, {"date": "2023-03-24", "close": 21.91, "volume": 38112.0}, {"date": "2023-03-27", "close": 22.04, "volume": 20230.0}, {"date": "2023-03-28", "close": 21.67, "volume": 23959.0}, {"date": "2023-03-29", "close": 21.67, "volume": 27249.0}, {"date": "2023-03-30", "close": 21.15, "volume": 30346.0}, {"date": "2023-03-31", "close": 21.41, "volume": 42021.0}, {"date": "2023-04-03", "close": 21.35, "volume": 16208.0}, {"date": "2023-04-04", "close": 20.92, "volume": 30275.0}, {"date": "2023-04-05", "close": 21.09, "volume": 44430.0}, {"date": "2023-04-06", "close": 21.1, "volume": 17191.0}, {"date": "2023-04-10", "close": 21.25, "volume": 31455.0}, {"date": "2023-04-11", "close": 21.35, "volume": 33279.0}, {"date": "2023-04-12", "close": 20.92, "volume": 20103.0}, {"date": "2023-04-13", "close": 21.1, "volume": 30160.0}, {"date": "2023-04-14", "close": 21.09, "volume": 45865.0}, {"date": "2023-04-17", "close": 21.29, "volume": 22368.0}, {"date": "2023-04-18", "close": 20.8, "volume": 29011.0}, {"date": "2023-04-19", "close": 20.97, "volume": 52485.0}, {"date": "2023-04-20", "close": 21.14, "volume": 13066.0}, {"date": "2023-04-21", "close": 20.88, "volume": 34814.0}, {"date": "2023-04-24", "close": 20.96, "volume": 29210.0}, {"date": "2023-04-25", "close": 20.42, "volume": 16279.0}, {"date": "2023-04-26", "close": 20.2, "volume": 21868.0}, {"date": "2023-04-27", "close": 20.65, "volume": 24679.0}, {"date": "2023-04-28", "close": 20.53, "volume": 27375.0}, {"date": "2023-05-01", "close": 20.46, "volume": 42761.0}, {"date": "2023-05-02", "close": 20.11, "volume": 59889.0}, {"date": "2023-05-03", "close": 19.88, "volume": 23646.0}, {"date": "2023-05-04", "close": 19.18, "volume": 55593.0}, {"date": "2023-05-05", "close": 20.12, "volume": 22294.0}, {"date": "2023-05-08", "close": 20.15, "volume": 24344.0}, {"date": "2023-05-09", "close": 20.05, "volume": 19746.0}, {"date": "2023-05-10", "close": 20.26, "volume": 20385.0}, {"date": "2023-05-11", "close": 20.18, "volume": 20305.0}, {"date": "2023-05-12", "close": 20.11, "volume": 24595.0}, {"date": "2023-05-15", "close": 20.28, "volume": 25686.0}, {"date": "2023-05-16", "close": 20.42, "volume": 20416.0}, {"date": "2023-05-17", "close": 21.36, "volume": 30932.0}, {"date": "2023-05-18", "close": 21.91, "volume": 28911.0}, {"date": "2023-05-19", "close": 21.83, "volume": 53655.0}, {"date": "2023-05-22", "close": 21.26, "volume": 74702.0}, {"date": "2023-05-23", "close": 22.17, "volume": 31251.0}, {"date": "2023-05-24", "close": 21.79, "volume": 23696.0}, {"date": "2023-05-25", "close": 21.71, "volume": 23332.0}, {"date": "2023-05-26", "close": 22.07, "volume": 13937.0}, {"date": "2023-05-30", "close": 21.85, "volume": 17207.0}, {"date": "2023-05-31", "close": 22.16, "volume": 61893.0}, {"date": "2023-06-01", "close": 22.06, "volume": 33709.0}, {"date": "2023-06-02", "close": 23.67, "volume": 40979.0}, {"date": "2023-06-05", "close": 22.47, "volume": 35560.0}, {"date": "2023-06-06", "close": 22.8, "volume": 61903.0}, {"date": "2023-06-07", "close": 24.08, "volume": 52290.0}, {"date": "2023-06-08", "close": 23.73, "volume": 25911.0}, {"date": "2023-06-09", "close": 23.28, "volume": 27307.0}, {"date": "2023-06-12", "close": 23.49, "volume": 36255.0}, {"date": "2023-06-13", "close": 23.84, "volume": 53361.0}, {"date": "2023-06-14", "close": 23.68, "volume": 56887.0}, {"date": "2023-06-15", "close": 23.9, "volume": 38389.0}, {"date": "2023-06-16", "close": 23.91, "volume": 72947.0}, {"date": "2023-06-20", "close": 23.55, "volume": 59472.0}, {"date": "2023-06-21", "close": 23.35, "volume": 42200.0}, {"date": "2023-06-22", "close": 22.98, "volume": 27676.0}, {"date": "2023-06-23", "close": 22.65, "volume": 255328.0}, {"date": "2023-06-26", "close": 22.82, "volume": 37101.0}, {"date": "2023-06-27", "close": 22.8, "volume": 35678.0}, {"date": "2023-06-28", "close": 22.85, "volume": 28154.0}, {"date": "2023-06-29", "close": 22.78, "volume": 34253.0}, {"date": "2023-06-30", "close": 22.51, "volume": 35979.0}, {"date": "2023-07-03", "close": 23.04, "volume": 17926.0}, {"date": "2023-07-05", "close": 22.94, "volume": 16774.0}, {"date": "2023-07-06", "close": 22.66, "volume": 20829.0}, {"date": "2023-07-07", "close": 22.9, "volume": 53869.0}, {"date": "2023-07-10", "close": 22.99, "volume": 18440.0}, {"date": "2023-07-11", "close": 23.14, "volume": 11082.0}, {"date": "2023-07-12", "close": 23.56, "volume": 18391.0}, {"date": "2023-07-13", "close": 23.84, "volume": 9867.0}, {"date": "2023-07-14", "close": 23.58, "volume": 17913.0}, {"date": "2023-07-17", "close": 24.22, "volume": 25416.0}, {"date": "2023-07-18", "close": 24.92, "volume": 17599.0}, {"date": "2023-07-19", "close": 25.02, "volume": 26919.0}, {"date": "2023-07-20", "close": 25.41, "volume": 21098.0}, {"date": "2023-07-21", "close": 25.28, "volume": 19145.0}, {"date": "2023-07-24", "close": 25.52, "volume": 15782.0}, {"date": "2023-07-25", "close": 25.37, "volume": 15693.0}, {"date": "2023-07-26", "close": 26.28, "volume": 48313.0}, {"date": "2023-07-27", "close": 26.21, "volume": 40575.0}, {"date": "2023-07-28", "close": 26.82, "volume": 25977.0}, {"date": "2023-07-31", "close": 26.85, "volume": 25616.0}, {"date": "2023-08-01", "close": 26.5, "volume": 41932.0}, {"date": "2023-08-02", "close": 26.77, "volume": 15848.0}, {"date": "2023-08-03", "close": 26.79, "volume": 24595.0}, {"date": "2023-08-04", "close": 26.72, "volume": 21168.0}, {"date": "2023-08-07", "close": 26.79, "volume": 40235.0}, {"date": "2023-08-08", "close": 27.12, "volume": 55175.0}, {"date": "2023-08-09", "close": 26.95, "volume": 85364.0}, {"date": "2023-08-10", "close": 26.7, "volume": 35268.0}, {"date": "2023-08-11", "close": 26.81, "volume": 30437.0}, {"date": "2023-08-14", "close": 26.82, "volume": 24724.0}, {"date": "2023-08-15", "close": 27.02, "volume": 46755.0}, {"date": "2023-08-16", "close": 26.89, "volume": 27389.0}, {"date": "2023-08-17", "close": 26.94, "volume": 37098.0}, {"date": "2023-08-18", "close": 27.21, "volume": 79278.0}, {"date": "2023-08-21", "close": 26.51, "volume": 19882.0}, {"date": "2023-08-22", "close": 26.09, "volume": 35449.0}, {"date": "2023-08-23", "close": 25.79, "volume": 31307.0}, {"date": "2023-08-24", "close": 26.33, "volume": 32274.0}, {"date": "2023-08-25", "close": 26.28, "volume": 41546.0}, {"date": "2023-08-28", "close": 26.28, "volume": 28273.0}, {"date": "2023-08-29", "close": 26.37, "volume": 22585.0}, {"date": "2023-08-30", "close": 26.08, "volume": 38608.0}, {"date": "2023-08-31", "close": 26.23, "volume": 51431.0}, {"date": "2023-09-01", "close": 27.2, "volume": 62341.0}, {"date": "2023-09-05", "close": 26.65, "volume": 39893.0}, {"date": "2023-09-06", "close": 26.26, "volume": 31792.0}, {"date": "2023-09-07", "close": 26.36, "volume": 44570.0}, {"date": "2023-09-08", "close": 26.4, "volume": 32315.0}, {"date": "2023-09-11", "close": 26.39, "volume": 33744.0}, {"date": "2023-09-12", "close": 26.72, "volume": 21083.0}, {"date": "2023-09-13", "close": 26.48, "volume": 27644.0}, {"date": "2023-09-14", "close": 26.44, "volume": 50825.0}, {"date": "2023-09-15", "close": 26.76, "volume": 67712.0}, {"date": "2023-09-18", "close": 26.58, "volume": 26209.0}, {"date": "2023-09-19", "close": 26.39, "volume": 24946.0}, {"date": "2023-09-20", "close": 26.27, "volume": 39279.0}, {"date": "2023-09-21", "close": 25.73, "volume": 39901.0}, {"date": "2023-09-22", "close": 26.07, "volume": 28441.0}, {"date": "2023-09-25", "close": 26.55, "volume": 26525.0}, {"date": "2023-09-26", "close": 26.2, "volume": 26288.0}, {"date": "2023-09-27", "close": 26.18, "volume": 32932.0}, {"date": "2023-09-28", "close": 26.37, "volume": 27052.0}, {"date": "2023-09-29", "close": 26.44, "volume": 29608.0}, {"date": "2023-10-02", "close": 26.39, "volume": 24627.0}, {"date": "2023-10-03", "close": 26.03, "volume": 31482.0}, {"date": "2023-10-04", "close": 26.37, "volume": 24174.0}, {"date": "2023-10-05", "close": 26.88, "volume": 43098.0}, {"date": "2023-10-06", "close": 26.83, "volume": 35618.0}, {"date": "2023-10-09", "close": 26.85, "volume": 19298.0}, {"date": "2023-10-10", "close": 26.94, "volume": 22142.0}, {"date": "2023-10-11", "close": 27.07, "volume": 24357.0}, {"date": "2023-10-12", "close": 26.8, "volume": 14466.0}, {"date": "2023-10-13", "close": 26.63, "volume": 17163.0}, {"date": "2023-10-16", "close": 26.75, "volume": 16011.0}, {"date": "2023-10-17", "close": 27.02, "volume": 51230.0}, {"date": "2023-10-18", "close": 26.74, "volume": 19941.0}, {"date": "2023-10-19", "close": 26.18, "volume": 31395.0}, {"date": "2023-10-20", "close": 25.175, "volume": 41917.0}, {"date": "2023-10-23", "close": 25.0, "volume": 29694.0}, {"date": "2023-10-24", "close": 25.0, "volume": 26277.0}, {"date": "2023-10-25", "close": 25.6, "volume": 55616.0}, {"date": "2023-10-26", "close": 26.39, "volume": 26614.0}, {"date": "2023-10-27", "close": 26.05, "volume": 15699.0}, {"date": "2023-10-30", "close": 26.67, "volume": 28658.0}, {"date": "2023-10-31", "close": 26.82, "volume": 42678.0}, {"date": "2023-11-01", "close": 26.71, "volume": 16757.0}, {"date": "2023-11-02", "close": 26.7, "volume": 34540.0}, {"date": "2023-11-03", "close": 27.04, "volume": 43314.0}, {"date": "2023-11-06", "close": 26.58, "volume": 20733.0}, {"date": "2023-11-07", "close": 26.44, "volume": 26529.0}, {"date": "2023-11-08", "close": 26.19, "volume": 19797.0}, {"date": "2023-11-09", "close": 25.76, "volume": 13462.0}, {"date": "2023-11-10", "close": 25.82, "volume": 20087.0}, {"date": "2023-11-13", "close": 25.32, "volume": 33303.0}, {"date": "2023-11-14", "close": 27.28, "volume": 40839.0}, {"date": "2023-11-15", "close": 27.04, "volume": 27083.0}, {"date": "2023-11-16", "close": 26.87, "volume": 21021.0}, {"date": "2023-11-17", "close": 27.14, "volume": 23794.0}, {"date": "2023-11-20", "close": 26.84, "volume": 14280.0}, {"date": "2023-11-21", "close": 26.4, "volume": 10754.0}, {"date": "2023-11-22", "close": 26.31, "volume": 19607.0}, {"date": "2023-11-24", "close": 26.63, "volume": 10410.0}, {"date": "2023-11-27", "close": 26.12, "volume": 21484.0}, {"date": "2023-11-28", "close": 25.92, "volume": 28693.0}, {"date": "2023-11-29", "close": 26.25, "volume": 13680.0}, {"date": "2023-11-30", "close": 26.0, "volume": 19349.0}, {"date": "2023-12-01", "close": 27.28, "volume": 29887.0}, {"date": "2023-12-04", "close": 27.46, "volume": 23273.0}, {"date": "2023-12-05", "close": 27.53, "volume": 31894.0}, {"date": "2023-12-06", "close": 28.15, "volume": 47276.0}, {"date": "2023-12-07", "close": 28.44, "volume": 21407.0}, {"date": "2023-12-08", "close": 28.46, "volume": 12437.0}, {"date": "2023-12-11", "close": 28.5, "volume": 21490.0}, {"date": "2023-12-12", "close": 28.18, "volume": 11794.0}, {"date": "2023-12-13", "close": 29.67, "volume": 42413.0}, {"date": "2023-12-14", "close": 29.55, "volume": 56667.0}, {"date": "2023-12-15", "close": 29.0, "volume": 139375.0}, {"date": "2023-12-18", "close": 29.57, "volume": 42457.0}, {"date": "2023-12-19", "close": 29.95, "volume": 25784.0}, {"date": "2023-12-20", "close": 29.09, "volume": 69672.0}, {"date": "2023-12-21", "close": 29.5, "volume": 19634.0}, {"date": "2023-12-22", "close": 29.54, "volume": 26850.0}, {"date": "2023-12-26", "close": 29.88, "volume": 16678.0}, {"date": "2023-12-27", "close": 29.79, "volume": 13840.0}, {"date": "2023-12-28", "close": 29.57, "volume": 12325.0}, {"date": "2023-12-29", "close": 28.96, "volume": 15336.0}, {"date": "2024-01-02", "close": 29.32, "volume": 22267.0}, {"date": "2024-01-03", "close": 28.5, "volume": 23931.0}, {"date": "2024-01-04", "close": 28.76, "volume": 23469.0}, {"date": "2024-01-05", "close": 28.68, "volume": 43586.0}, {"date": "2024-01-08", "close": 28.74, "volume": 8079.0}, {"date": "2024-01-09", "close": 28.09, "volume": 13464.0}, {"date": "2024-01-10", "close": 28.25, "volume": 11909.0}, {"date": "2024-01-11", "close": 27.98, "volume": 63039.0}, {"date": "2024-01-12", "close": 27.91, "volume": 14988.0}, {"date": "2024-01-16", "close": 27.4, "volume": 9108.0}, {"date": "2024-01-17", "close": 27.34, "volume": 9332.0}, {"date": "2024-01-18", "close": 27.07, "volume": 9162.0}, {"date": "2024-01-19", "close": 27.83, "volume": 12133.0}, {"date": "2024-01-22", "close": 28.56, "volume": 21558.0}, {"date": "2024-01-23", "close": 27.94, "volume": 13816.0}, {"date": "2024-01-24", "close": 28.0, "volume": 19210.0}, {"date": "2024-01-25", "close": 28.43, "volume": 30251.0}, {"date": "2024-01-26", "close": 28.5, "volume": 11591.0}, {"date": "2024-01-29", "close": 28.99, "volume": 16148.0}, {"date": "2024-01-30", "close": 28.81, "volume": 10989.0}, {"date": "2024-01-31", "close": 27.08, "volume": 17769.0}, {"date": "2024-02-01", "close": 27.06, "volume": 23055.0}, {"date": "2024-02-02", "close": 26.67, "volume": 30610.0}, {"date": "2024-02-05", "close": 26.62, "volume": 37446.0}, {"date": "2024-02-06", "close": 26.02, "volume": 17243.0}, {"date": "2024-02-07", "close": 25.46, "volume": 32685.0}, {"date": "2024-02-08", "close": 25.97, "volume": 12784.0}, {"date": "2024-02-09", "close": 26.62, "volume": 14355.0}, {"date": "2024-02-12", "close": 26.33, "volume": 44566.0}, {"date": "2024-02-13", "close": 24.98, "volume": 37447.0}, {"date": "2024-02-14", "close": 25.9, "volume": 19560.0}, {"date": "2024-02-15", "close": 27.1, "volume": 16751.0}, {"date": "2024-02-16", "close": 26.52, "volume": 15738.0}, {"date": "2024-02-20", "close": 26.76, "volume": 40370.0}, {"date": "2024-02-21", "close": 26.35, "volume": 15445.0}, {"date": "2024-02-22", "close": 25.99, "volume": 29243.0}, {"date": "2024-02-23", "close": 25.98, "volume": 22753.0}, {"date": "2024-02-26", "close": 26.14, "volume": 15549.0}, {"date": "2024-02-27", "close": 26.01, "volume": 16715.0}, {"date": "2024-02-28", "close": 26.02, "volume": 36935.0}, {"date": "2024-02-29", "close": 26.68, "volume": 21566.0}, {"date": "2024-03-01", "close": 25.79, "volume": 15513.0}, {"date": "2024-03-04", "close": 26.09, "volume": 49434.0}, {"date": "2024-03-05", "close": 26.14, "volume": 11267.0}, {"date": "2024-03-06", "close": 25.97, "volume": 41000.0}, {"date": "2024-03-07", "close": 25.45, "volume": 42246.0}, {"date": "2024-03-08", "close": 25.85, "volume": 52745.0}, {"date": "2024-03-11", "close": 26.6, "volume": 38633.0}, {"date": "2024-03-12", "close": 25.83, "volume": 117596.0}, {"date": "2024-03-13", "close": 25.8, "volume": 11784.0}, {"date": "2024-03-14", "close": 25.15, "volume": 21788.0}, {"date": "2024-03-15", "close": 25.81, "volume": 64720.0}, {"date": "2024-03-18", "close": 24.7, "volume": 76521.0}, {"date": "2024-03-19", "close": 25.2, "volume": 16181.0}, {"date": "2024-03-20", "close": 26.03, "volume": 10806.0}, {"date": "2024-03-21", "close": 26.25, "volume": 22505.0}, {"date": "2024-03-22", "close": 25.64, "volume": 10841.0}, {"date": "2024-03-25", "close": 26.34, "volume": 39737.0}, {"date": "2024-03-26", "close": 25.62, "volume": 19190.0}, {"date": "2024-03-27", "close": 26.64, "volume": 18632.0}, {"date": "2024-03-28", "close": 26.76, "volume": 59934.0}, {"date": "2024-04-01", "close": 25.63, "volume": 17032.0}, {"date": "2024-04-02", "close": 25.4, "volume": 12967.0}, {"date": "2024-04-03", "close": 25.41, "volume": 12680.0}, {"date": "2024-04-04", "close": 25.77, "volume": 11535.0}, {"date": "2024-04-05", "close": 25.7, "volume": 10873.0}, {"date": "2024-04-08", "close": 25.15, "volume": 46766.0}, {"date": "2024-04-09", "close": 25.0, "volume": 19710.0}, {"date": "2024-04-10", "close": 24.52, "volume": 53784.0}, {"date": "2024-04-11", "close": 24.91, "volume": 31656.0}, {"date": "2024-04-12", "close": 24.66, "volume": 17456.0}, {"date": "2024-04-15", "close": 25.3, "volume": 43872.0}, {"date": "2024-04-16", "close": 25.21, "volume": 28449.0}, {"date": "2024-04-17", "close": 25.31, "volume": 28354.0}, {"date": "2024-04-18", "close": 25.43, "volume": 20621.0}, {"date": "2024-04-19", "close": 26.0, "volume": 24533.0}, {"date": "2024-04-22", "close": 26.12, "volume": 42893.0}, {"date": "2024-04-23", "close": 26.4, "volume": 13836.0}, {"date": "2024-04-24", "close": 26.73, "volume": 22533.0}, {"date": "2024-04-25", "close": 26.52, "volume": 17565.0}, {"date": "2024-04-26", "close": 25.93, "volume": 39890.0}, {"date": "2024-04-29", "close": 26.65, "volume": 65057.0}, {"date": "2024-04-30", "close": 25.92, "volume": 37316.0}, {"date": "2024-05-01", "close": 26.07, "volume": 18976.0}, {"date": "2024-05-02", "close": 26.58, "volume": 14434.0}, {"date": "2024-05-03", "close": 26.89, "volume": 15017.0}, {"date": "2024-05-06", "close": 27.12, "volume": 19094.0}, {"date": "2024-05-07", "close": 27.21, "volume": 25405.0}, {"date": "2024-05-08", "close": 27.64, "volume": 39902.0}, {"date": "2024-05-09", "close": 27.88, "volume": 24427.0}, {"date": "2024-05-10", "close": 27.7, "volume": 17386.0}, {"date": "2024-05-13", "close": 27.22, "volume": 42317.0}, {"date": "2024-05-14", "close": 26.99, "volume": 42699.0}, {"date": "2024-05-15", "close": 27.0, "volume": 28665.0}, {"date": "2024-05-16", "close": 27.0, "volume": 68205.0}, {"date": "2024-05-17", "close": 27.39, "volume": 188753.0}, {"date": "2024-05-20", "close": 27.44, "volume": 82658.0}, {"date": "2024-05-21", "close": 27.87, "volume": 27011.0}, {"date": "2024-05-22", "close": 27.58, "volume": 26846.0}, {"date": "2024-05-23", "close": 26.97, "volume": 23618.0}, {"date": "2024-05-24", "close": 27.11, "volume": 16778.0}, {"date": "2024-05-28", "close": 26.4, "volume": 39662.0}, {"date": "2024-05-29", "close": 26.06, "volume": 18912.0}, {"date": "2024-05-30", "close": 26.59, "volume": 16628.0}, {"date": "2024-05-31", "close": 27.15, "volume": 68378.0}, {"date": "2024-06-03", "close": 26.8, "volume": 24223.0}, {"date": "2024-06-04", "close": 26.58, "volume": 12774.0}, {"date": "2024-06-05", "close": 26.34, "volume": 25956.0}, {"date": "2024-06-06", "close": 26.46, "volume": 9085.0}, {"date": "2024-06-07", "close": 26.16, "volume": 14350.0}, {"date": "2024-06-10", "close": 25.96, "volume": 13769.0}, {"date": "2024-06-11", "close": 25.98, "volume": 10643.0}, {"date": "2024-06-12", "close": 26.3, "volume": 27359.0}, {"date": "2024-06-13", "close": 25.63, "volume": 18189.0}, {"date": "2024-06-14", "close": 25.27, "volume": 18567.0}, {"date": "2024-06-17", "close": 26.28, "volume": 48882.0}, {"date": "2024-06-18", "close": 26.48, "volume": 18688.0}, {"date": "2024-06-20", "close": 26.02, "volume": 11022.0}, {"date": "2024-06-21", "close": 26.07, "volume": 51368.0}, {"date": "2024-06-24", "close": 26.12, "volume": 58144.0}, {"date": "2024-06-25", "close": 25.81, "volume": 10778.0}, {"date": "2024-06-26", "close": 26.13, "volume": 25855.0}, {"date": "2024-06-27", "close": 26.49, "volume": 14320.0}, {"date": "2024-06-28", "close": 27.0, "volume": 269983.0}, {"date": "2024-07-01", "close": 27.89, "volume": 51421.0}, {"date": "2024-07-02", "close": 27.69, "volume": 17659.0}, {"date": "2024-07-03", "close": 27.23, "volume": 9612.0}, {"date": "2024-07-05", "close": 26.47, "volume": 29220.0}, {"date": "2024-07-08", "close": 26.8, "volume": 25473.0}, {"date": "2024-07-09", "close": 27.26, "volume": 9682.0}, {"date": "2024-07-10", "close": 27.74, "volume": 18214.0}, {"date": "2024-07-11", "close": 28.67, "volume": 55535.0}, {"date": "2024-07-12", "close": 29.19, "volume": 50517.0}, {"date": "2024-07-15", "close": 29.82, "volume": 57599.0}, {"date": "2024-07-16", "close": 30.74, "volume": 78964.0}, {"date": "2024-07-17", "close": 31.4, "volume": 42739.0}, {"date": "2024-07-18", "close": 30.95, "volume": 46191.0}, {"date": "2024-07-19", "close": 31.25, "volume": 33655.0}, {"date": "2024-07-22", "close": 32.21, "volume": 67704.0}, {"date": "2024-07-23", "close": 33.75, "volume": 91996.0}, {"date": "2024-07-24", "close": 32.88, "volume": 93774.0}, {"date": "2024-07-25", "close": 33.05, "volume": 36966.0}, {"date": "2024-07-26", "close": 33.08, "volume": 26906.0}, {"date": "2024-07-29", "close": 32.58, "volume": 36695.0}, {"date": "2024-07-30", "close": 33.06, "volume": 37289.0}, {"date": "2024-07-31", "close": 32.44, "volume": 95756.0}, {"date": "2024-08-01", "close": 31.73, "volume": 50055.0}, {"date": "2024-08-02", "close": 30.81, "volume": 59782.0}, {"date": "2024-08-05", "close": 30.09, "volume": 71078.0}, {"date": "2024-08-06", "close": 30.08, "volume": 67727.0}, {"date": "2024-08-07", "close": 30.27, "volume": 31833.0}, {"date": "2024-08-08", "close": 30.63, "volume": 30113.0}, {"date": "2024-08-09", "close": 30.83, "volume": 32568.0}, {"date": "2024-08-12", "close": 30.57, "volume": 37088.0}, {"date": "2024-08-13", "close": 31.17, "volume": 31658.0}, {"date": "2024-08-14", "close": 31.17, "volume": 31026.0}, {"date": "2024-08-15", "close": 32.12, "volume": 36617.0}, {"date": "2024-08-16", "close": 32.25, "volume": 76826.0}, {"date": "2024-08-19", "close": 32.89, "volume": 20422.0}, {"date": "2024-08-20", "close": 32.43, "volume": 44864.0}, {"date": "2024-08-21", "close": 32.83, "volume": 52558.0}, {"date": "2024-08-22", "close": 32.88, "volume": 52597.0}, {"date": "2024-08-23", "close": 34.16, "volume": 93229.0}, {"date": "2024-08-26", "close": 34.15, "volume": 40747.0}, {"date": "2024-08-27", "close": 34.09, "volume": 23406.0}, {"date": "2024-08-28", "close": 34.28, "volume": 31979.0}, {"date": "2024-08-29", "close": 34.49, "volume": 58548.0}, {"date": "2024-08-30", "close": 34.91, "volume": 114283.0}, {"date": "2024-09-03", "close": 34.43, "volume": 25101.0}, {"date": "2024-09-04", "close": 34.03, "volume": 23433.0}, {"date": "2024-09-05", "close": 33.56, "volume": 24189.0}, {"date": "2024-09-06", "close": 32.83, "volume": 90330.0}, {"date": "2024-09-09", "close": 33.0, "volume": 61041.0}, {"date": "2024-09-10", "close": 33.0, "volume": 24825.0}, {"date": "2024-09-11", "close": 32.41, "volume": 24002.0}, {"date": "2024-09-12", "close": 32.51, "volume": 20679.0}, {"date": "2024-09-13", "close": 32.99, "volume": 50420.0}, {"date": "2024-09-16", "close": 33.2, "volume": 77678.0}, {"date": "2024-09-17", "close": 33.58, "volume": 42540.0}, {"date": "2024-09-18", "close": 33.75, "volume": 41622.0}, {"date": "2024-09-19", "close": 34.79, "volume": 42617.0}, {"date": "2024-09-20", "close": 33.89, "volume": 105004.0}, {"date": "2024-09-23", "close": 33.7, "volume": 30171.0}, {"date": "2024-09-24", "close": 33.25, "volume": 33296.0}, {"date": "2024-09-25", "close": 33.08, "volume": 28819.0}, {"date": "2024-09-26", "close": 33.2, "volume": 26695.0}, {"date": "2024-09-27", "close": 33.05, "volume": 29951.0}, {"date": "2024-09-30", "close": 33.92, "volume": 54809.0}, {"date": "2024-10-01", "close": 32.69, "volume": 43319.0}, {"date": "2024-10-02", "close": 32.08, "volume": 23725.0}, {"date": "2024-10-03", "close": 31.93, "volume": 30552.0}, {"date": "2024-10-04", "close": 32.48, "volume": 24875.0}, {"date": "2024-10-07", "close": 32.66, "volume": 38083.0}, {"date": "2024-10-08", "close": 32.51, "volume": 27797.0}, {"date": "2024-10-09", "close": 32.88, "volume": 29443.0}, {"date": "2024-10-10", "close": 32.9, "volume": 27684.0}, {"date": "2024-10-11", "close": 33.95, "volume": 32259.0}, {"date": "2024-10-14", "close": 34.09, "volume": 50192.0}, {"date": "2024-10-15", "close": 34.52, "volume": 46077.0}, {"date": "2024-10-16", "close": 35.02, "volume": 36357.0}, {"date": "2024-10-17", "close": 35.19, "volume": 43179.0}, {"date": "2024-10-18", "close": 35.21, "volume": 25417.0}, {"date": "2024-10-21", "close": 34.08, "volume": 23106.0}, {"date": "2024-10-22", "close": 34.34, "volume": 20345.0}, {"date": "2024-10-23", "close": 34.02, "volume": 29150.0}, {"date": "2024-10-24", "close": 33.8, "volume": 23621.0}, {"date": "2024-10-25", "close": 33.48, "volume": 24794.0}, {"date": "2024-10-28", "close": 34.53, "volume": 21596.0}, {"date": "2024-10-29", "close": 34.38, "volume": 21562.0}, {"date": "2024-10-30", "close": 34.7, "volume": 29648.0}, {"date": "2024-10-31", "close": 33.7, "volume": 27649.0}, {"date": "2024-11-01", "close": 33.43, "volume": 28794.0}, {"date": "2024-11-04", "close": 33.58, "volume": 38104.0}, {"date": "2024-11-05", "close": 34.46, "volume": 41035.0}, {"date": "2024-11-06", "close": 39.91, "volume": 89596.0}, {"date": "2024-11-07", "close": 38.12, "volume": 72072.0}, {"date": "2024-11-08", "close": 39.13, "volume": 54384.0}, {"date": "2024-11-11", "close": 40.51, "volume": 84136.0}, {"date": "2024-11-12", "close": 39.88, "volume": 73079.0}, {"date": "2024-11-13", "close": 39.19, "volume": 42754.0}, {"date": "2024-11-14", "close": 38.8, "volume": 28251.0}, {"date": "2024-11-15", "close": 38.88, "volume": 25536.0}, {"date": "2024-11-18", "close": 37.99, "volume": 21165.0}, {"date": "2024-11-19", "close": 37.97, "volume": 23339.0}, {"date": "2024-11-20", "close": 37.89, "volume": 18513.0}, {"date": "2024-11-21", "close": 38.32, "volume": 31535.0}, {"date": "2024-11-22", "close": 39.46, "volume": 24088.0}, {"date": "2024-11-25", "close": 39.52, "volume": 41219.0}, {"date": "2024-11-26", "close": 38.68, "volume": 42659.0}, {"date": "2024-11-27", "close": 38.85, "volume": 20734.0}, {"date": "2024-11-29", "close": 38.89, "volume": 15143.0}, {"date": "2024-12-02", "close": 39.0, "volume": 25050.0}, {"date": "2024-12-03", "close": 38.5, "volume": 32618.0}, {"date": "2024-12-04", "close": 38.84, "volume": 25361.0}, {"date": "2024-12-05", "close": 38.85, "volume": 18654.0}, {"date": "2024-12-06", "close": 38.3, "volume": 23286.0}, {"date": "2024-12-09", "close": 37.95, "volume": 18604.0}, {"date": "2024-12-10", "close": 38.28, "volume": 26322.0}, {"date": "2024-12-11", "close": 39.77, "volume": 61036.0}, {"date": "2024-12-12", "close": 39.07, "volume": 29384.0}, {"date": "2024-12-13", "close": 38.64, "volume": 18943.0}, {"date": "2024-12-16", "close": 39.19, "volume": 23200.0}, {"date": "2024-12-17", "close": 38.26, "volume": 28790.0}, {"date": "2024-12-18", "close": 35.58, "volume": 68882.0}, {"date": "2024-12-19", "close": 35.25, "volume": 74509.0}, {"date": "2024-12-20", "close": 35.83, "volume": 99416.0}, {"date": "2024-12-23", "close": 35.3, "volume": 23280.0}, {"date": "2024-12-24", "close": 35.72, "volume": 13340.0}, {"date": "2024-12-26", "close": 36.01, "volume": 19441.0}, {"date": "2024-12-27", "close": 35.02, "volume": 26522.0}, {"date": "2024-12-30", "close": 34.87, "volume": 31231.0}, {"date": "2024-12-31", "close": 34.75, "volume": 27106.0}, {"date": "2025-01-02", "close": 34.1, "volume": 63803.0}, {"date": "2025-01-03", "close": 34.495, "volume": 33509.0}, {"date": "2025-01-06", "close": 34.01, "volume": 29213.0}, {"date": "2025-01-07", "close": 33.505, "volume": 27789.0}, {"date": "2025-01-08", "close": 33.49, "volume": 23048.0}, {"date": "2025-01-10", "close": 32.35, "volume": 39570.0}, {"date": "2025-01-13", "close": 33.37, "volume": 55285.0}, {"date": "2025-01-14", "close": 34.04, "volume": 35933.0}, {"date": "2025-01-15", "close": 34.77, "volume": 18992.0}, {"date": "2025-01-16", "close": 34.67, "volume": 22441.0}, {"date": "2025-01-17", "close": 35.0, "volume": 26863.0}, {"date": "2025-01-21", "close": 35.33, "volume": 25327.0}, {"date": "2025-01-22", "close": 34.55, "volume": 24305.0}, {"date": "2025-01-23", "close": 34.88, "volume": 46114.0}, {"date": "2025-01-24", "close": 36.75, "volume": 55303.0}, {"date": "2025-01-27", "close": 36.63, "volume": 51964.0}, {"date": "2025-01-28", "close": 36.44, "volume": 28111.0}, {"date": "2025-01-29", "close": 36.16, "volume": 24320.0}, {"date": "2025-01-30", "close": 35.96, "volume": 17782.0}, {"date": "2025-01-31", "close": 35.93, "volume": 50345.0}, {"date": "2025-02-03", "close": 35.3, "volume": 25769.0}, {"date": "2025-02-04", "close": 36.02, "volume": 18404.0}, {"date": "2025-02-05", "close": 36.15, "volume": 20825.0}, {"date": "2025-02-06", "close": 36.69, "volume": 17929.0}, {"date": "2025-02-07", "close": 35.86, "volume": 22218.0}, {"date": "2025-02-10", "close": 35.97, "volume": 16642.0}, {"date": "2025-02-11", "close": 36.65, "volume": 21470.0}, {"date": "2025-02-12", "close": 35.44, "volume": 40725.0}, {"date": "2025-02-13", "close": 35.65, "volume": 39116.0}, {"date": "2025-02-14", "close": 35.5, "volume": 26918.0}, {"date": "2025-02-18", "close": 35.38, "volume": 44777.0}, {"date": "2025-02-19", "close": 35.3, "volume": 18377.0}, {"date": "2025-02-20", "close": 34.72, "volume": 12995.0}, {"date": "2025-02-21", "close": 33.8, "volume": 19183.0}, {"date": "2025-02-24", "close": 33.89, "volume": 24484.0}, {"date": "2025-02-25", "close": 34.21, "volume": 36599.0}, {"date": "2025-02-26", "close": 34.6, "volume": 27013.0}, {"date": "2025-02-27", "close": 34.63, "volume": 18240.0}, {"date": "2025-02-28", "close": 35.24, "volume": 31949.0}, {"date": "2025-03-03", "close": 34.92, "volume": 35912.0}, {"date": "2025-03-04", "close": 33.94, "volume": 31075.0}, {"date": "2025-03-05", "close": 33.67, "volume": 33077.0}, {"date": "2025-03-06", "close": 33.85, "volume": 30748.0}, {"date": "2025-03-07", "close": 33.79, "volume": 23708.0}, {"date": "2025-03-10", "close": 32.74, "volume": 60461.0}, {"date": "2025-03-11", "close": 32.5, "volume": 41129.0}, {"date": "2025-03-12", "close": 32.62, "volume": 39836.0}, {"date": "2025-03-13", "close": 32.38, "volume": 24019.0}, {"date": "2025-03-14", "close": 32.95, "volume": 16302.0}, {"date": "2025-03-17", "close": 32.96, "volume": 23436.0}, {"date": "2025-03-18", "close": 32.9, "volume": 25113.0}, {"date": "2025-03-19", "close": 33.2, "volume": 35810.0}, {"date": "2025-03-20", "close": 32.92, "volume": 20602.0}, {"date": "2025-03-21", "close": 32.58, "volume": 96564.0}, {"date": "2025-03-24", "close": 33.54, "volume": 24369.0}, {"date": "2025-03-25", "close": 33.56, "volume": 44703.0}, {"date": "2025-03-26", "close": 33.6, "volume": 25254.0}, {"date": "2025-03-27", "close": 33.81, "volume": 35553.0}, {"date": "2025-03-28", "close": 33.08, "volume": 31811.0}, {"date": "2025-03-31", "close": 33.12, "volume": 155147.0}, {"date": "2025-04-01", "close": 33.17, "volume": 43257.0}, {"date": "2025-04-02", "close": 33.08, "volume": 34286.0}, {"date": "2025-04-03", "close": 31.45, "volume": 82745.0}, {"date": "2025-04-04", "close": 31.21, "volume": 92002.0}, {"date": "2025-04-07", "close": 31.18, "volume": 67133.0}, {"date": "2025-04-08", "close": 30.93, "volume": 43492.0}, {"date": "2025-04-09", "close": 32.29, "volume": 50726.0}, {"date": "2025-04-10", "close": 30.95, "volume": 35407.0}, {"date": "2025-04-11", "close": 30.73, "volume": 41180.0}, {"date": "2025-04-14", "close": 31.17, "volume": 61024.0}, {"date": "2025-04-15", "close": 31.79, "volume": 29521.0}, {"date": "2025-04-16", "close": 31.65, "volume": 38973.0}, {"date": "2025-04-17", "close": 32.2, "volume": 41996.0}, {"date": "2025-04-21", "close": 31.88, "volume": 22996.0}, {"date": "2025-04-22", "close": 32.94, "volume": 25895.0}, {"date": "2025-04-23", "close": 33.03, "volume": 30452.0}, {"date": "2025-04-24", "close": 33.24, "volume": 30131.0}, {"date": "2025-04-25", "close": 33.72, "volume": 27484.0}, {"date": "2025-04-28", "close": 33.83, "volume": 33790.0}, {"date": "2025-04-29", "close": 34.35, "volume": 27422.0}, {"date": "2025-04-30", "close": 33.71, "volume": 37431.0}, {"date": "2025-05-01", "close": 33.74, "volume": 25678.0}, {"date": "2025-05-02", "close": 34.17, "volume": 24409.0}, {"date": "2025-05-05", "close": 33.84, "volume": 26715.0}, {"date": "2025-05-06", "close": 33.69, "volume": 25450.0}, {"date": "2025-05-07", "close": 33.86, "volume": 36028.0}, {"date": "2025-05-08", "close": 34.58, "volume": 23109.0}, {"date": "2025-05-09", "close": 34.53, "volume": 26719.0}, {"date": "2025-05-12", "close": 35.24, "volume": 25141.0}, {"date": "2025-05-13", "close": 35.69, "volume": 19243.0}, {"date": "2025-05-14", "close": 35.79, "volume": 23428.0}, {"date": "2025-05-15", "close": 36.32, "volume": 36558.0}, {"date": "2025-05-16", "close": 36.275, "volume": 38759.0}, {"date": "2025-05-19", "close": 36.01, "volume": 38687.0}, {"date": "2025-05-20", "close": 36.35, "volume": 17514.0}, {"date": "2025-05-21", "close": 35.35, "volume": 21039.0}, {"date": "2025-05-22", "close": 35.24, "volume": 19493.0}, {"date": "2025-05-23", "close": 34.8, "volume": 20801.0}, {"date": "2025-05-27", "close": 35.8, "volume": 28718.0}, {"date": "2025-05-28", "close": 35.45, "volume": 26131.0}, {"date": "2025-05-29", "close": 36.06, "volume": 36243.0}, {"date": "2025-05-30", "close": 35.97, "volume": 29904.0}, {"date": "2025-06-02", "close": 35.47, "volume": 16831.0}, {"date": "2025-06-03", "close": 35.67, "volume": 20918.0}, {"date": "2025-06-04", "close": 35.28, "volume": 21599.0}, {"date": "2025-06-05", "close": 35.3, "volume": 25839.0}, {"date": "2025-06-06", "close": 36.27, "volume": 35926.0}, {"date": "2025-06-09", "close": 36.23, "volume": 28513.0}, {"date": "2025-06-10", "close": 36.71, "volume": 25297.0}, {"date": "2025-06-11", "close": 36.41, "volume": 32503.0}, {"date": "2025-06-12", "close": 36.43, "volume": 24062.0}, {"date": "2025-06-13", "close": 35.49, "volume": 23123.0}, {"date": "2025-06-16", "close": 35.37, "volume": 21815.0}, {"date": "2025-06-17", "close": 35.13, "volume": 48432.0}, {"date": "2025-06-18", "close": 34.97, "volume": 66732.0}, {"date": "2025-06-20", "close": 35.2, "volume": 72311.0}, {"date": "2025-06-23", "close": 35.91, "volume": 36580.0}, {"date": "2025-06-24", "close": 36.19, "volume": 28809.0}, {"date": "2025-06-25", "close": 35.59, "volume": 22788.0}, {"date": "2025-06-26", "close": 35.85, "volume": 25100.0}, {"date": "2025-06-27", "close": 35.72, "volume": 149613.0}, {"date": "2025-06-30", "close": 36.04, "volume": 148483.0}, {"date": "2025-07-01", "close": 37.24, "volume": 45100.0}, {"date": "2025-07-02", "close": 37.48, "volume": 32816.0}, {"date": "2025-07-03", "close": 37.89, "volume": 25440.0}, {"date": "2025-07-07", "close": 36.99, "volume": 35402.0}, {"date": "2025-07-08", "close": 37.21, "volume": 28860.0}, {"date": "2025-07-09", "close": 37.13, "volume": 24931.0}, {"date": "2025-07-10", "close": 37.4, "volume": 27903.0}, {"date": "2025-07-11", "close": 36.5, "volume": 69715.0}, {"date": "2025-07-14", "close": 37.64, "volume": 148465.0}, {"date": "2025-07-15", "close": 36.63, "volume": 100349.0}, {"date": "2025-07-16", "close": 36.76, "volume": 78329.0}, {"date": "2025-07-17", "close": 40.6, "volume": 227008.0}, {"date": "2025-07-18", "close": 41.0, "volume": 79389.0}, {"date": "2025-07-21", "close": 41.68, "volume": 63262.0}, {"date": "2025-07-22", "close": 41.17, "volume": 97393.0}, {"date": "2025-07-23", "close": 41.24, "volume": 68919.0}, {"date": "2025-07-24", "close": 39.89, "volume": 43275.0}, {"date": "2025-07-25", "close": 39.21, "volume": 43329.0}, {"date": "2025-07-28", "close": 38.98, "volume": 53163.0}, {"date": "2025-07-29", "close": 38.51, "volume": 35907.0}, {"date": "2025-07-30", "close": 37.91, "volume": 41276.0}, {"date": "2025-07-31", "close": 37.11, "volume": 48424.0}, {"date": "2025-08-01", "close": 36.01, "volume": 53755.0}, {"date": "2025-08-04", "close": 36.84, "volume": 69166.0}, {"date": "2025-08-05", "close": 36.6, "volume": 42876.0}, {"date": "2025-08-06", "close": 36.82, "volume": 82419.0}, {"date": "2025-08-07", "close": 36.01, "volume": 50910.0}, {"date": "2025-08-08", "close": 36.72, "volume": 45656.0}, {"date": "2025-08-11", "close": 37.08, "volume": 55191.0}, {"date": "2025-08-12", "close": 38.79, "volume": 57158.0}, {"date": "2025-08-13", "close": 39.56, "volume": 55209.0}, {"date": "2025-08-14", "close": 39.8, "volume": 53031.0}, {"date": "2025-08-15", "close": 38.86, "volume": 109017.0}, {"date": "2025-08-18", "close": 39.17, "volume": 33767.0}, {"date": "2025-08-19", "close": 39.115, "volume": 44607.0}, {"date": "2025-08-20", "close": 39.64, "volume": 40467.0}, {"date": "2025-08-21", "close": 39.59, "volume": 37114.0}, {"date": "2025-08-22", "close": 41.315, "volume": 68067.0}, {"date": "2025-08-25", "close": 40.78, "volume": 48154.0}, {"date": "2025-08-26", "close": 41.03, "volume": 44325.0}, {"date": "2025-08-27", "close": 41.15, "volume": 40395.0}, {"date": "2025-08-28", "close": 40.61, "volume": 53925.0}, {"date": "2025-08-29", "close": 40.63, "volume": 27794.0}, {"date": "2025-09-02", "close": 40.6, "volume": 56573.0}, {"date": "2025-09-03", "close": 40.41, "volume": 35348.0}, {"date": "2025-09-04", "close": 41.04, "volume": 24405.0}, {"date": "2025-09-05", "close": 40.5, "volume": 30096.0}, {"date": "2025-09-08", "close": 40.82, "volume": 31753.0}, {"date": "2025-09-09", "close": 40.35, "volume": 53116.0}, {"date": "2025-09-10", "close": 40.4, "volume": 30171.0}, {"date": "2025-09-11", "close": 40.1, "volume": 92071.0}, {"date": "2025-09-12", "close": 39.8, "volume": 48687.0}, {"date": "2025-09-15", "close": 40.33, "volume": 40259.0}, {"date": "2025-09-16", "close": 39.29, "volume": 34413.0}, {"date": "2025-09-17", "close": 39.59, "volume": 41769.0}, {"date": "2025-09-18", "close": 40.65, "volume": 51214.0}, {"date": "2025-09-19", "close": 39.22, "volume": 160699.0}, {"date": "2025-09-22", "close": 39.23, "volume": 57636.0}, {"date": "2025-09-23", "close": 39.44, "volume": 40899.0}, {"date": "2025-09-24", "close": 38.85, "volume": 32246.0}, {"date": "2025-09-25", "close": 39.1, "volume": 71547.0}, {"date": "2025-09-26", "close": 39.24, "volume": 41000.0}, {"date": "2025-09-29", "close": 38.47, "volume": 22972.0}, {"date": "2025-09-30", "close": 38.65, "volume": 36650.0}, {"date": "2025-10-01", "close": 38.39, "volume": 68116.0}, {"date": "2025-10-02", "close": 38.3, "volume": 49758.0}, {"date": "2025-10-03", "close": 38.87, "volume": 48617.0}, {"date": "2025-10-06", "close": 38.79, "volume": 33691.0}, {"date": "2025-10-07", "close": 38.3, "volume": 35101.0}, {"date": "2025-10-08", "close": 38.46, "volume": 83063.0}, {"date": "2025-10-09", "close": 38.1, "volume": 28478.0}, {"date": "2025-10-10", "close": 37.36, "volume": 65869.0}, {"date": "2025-10-13", "close": 37.99, "volume": 47677.0}, {"date": "2025-10-14", "close": 39.0, "volume": 37923.0}, {"date": "2025-10-15", "close": 38.62, "volume": 32015.0}, {"date": "2025-10-16", "close": 36.685, "volume": 30795.0}, {"date": "2025-10-17", "close": 36.99, "volume": 31524.0}, {"date": "2025-10-20", "close": 37.76, "volume": 37929.0}, {"date": "2025-10-21", "close": 37.445, "volume": 34675.0}, {"date": "2025-10-22", "close": 38.3, "volume": 42207.0}, {"date": "2025-10-23", "close": 38.15, "volume": 40206.0}, {"date": "2025-10-24", "close": 38.5, "volume": 49124.0}, {"date": "2025-10-27", "close": 36.98, "volume": 50982.0}, {"date": "2025-10-28", "close": 36.55, "volume": 33827.0}, {"date": "2025-10-29", "close": 35.93, "volume": 49797.0}, {"date": "2025-10-30", "close": 36.14, "volume": 40406.0}, {"date": "2025-10-31", "close": 36.5, "volume": 53150.0}, {"date": "2025-11-03", "close": 36.41, "volume": 31461.0}, {"date": "2025-11-04", "close": 36.39, "volume": 60290.0}, {"date": "2025-11-05", "close": 37.45, "volume": 73380.0}, {"date": "2025-11-06", "close": 36.34, "volume": 27816.0}, {"date": "2025-11-07", "close": 36.82, "volume": 33285.0}, {"date": "2025-11-10", "close": 37.36, "volume": 52218.0}, {"date": "2025-11-11", "close": 37.81, "volume": 26828.0}, {"date": "2025-11-12", "close": 37.94, "volume": 29374.0}, {"date": "2025-11-13", "close": 37.9, "volume": 39661.0}, {"date": "2025-11-14", "close": 37.81, "volume": 35873.0}, {"date": "2025-11-17", "close": 36.965, "volume": 46889.0}, {"date": "2025-11-18", "close": 36.52, "volume": 33002.0}, {"date": "2025-11-19", "close": 36.93, "volume": 39796.0}, {"date": "2025-11-20", "close": 36.91, "volume": 33646.0}, {"date": "2025-11-21", "close": 37.95, "volume": 53128.0}, {"date": "2025-11-24", "close": 37.65, "volume": 32564.0}, {"date": "2025-11-25", "close": 38.19, "volume": 55857.0}, {"date": "2025-11-26", "close": 37.94, "volume": 43618.0}, {"date": "2025-11-28", "close": 37.79, "volume": 23273.0}, {"date": "2025-12-01", "close": 38.145, "volume": 24816.0}, {"date": "2025-12-02", "close": 37.97, "volume": 37868.0}, {"date": "2025-12-03", "close": 38.71, "volume": 81670.0}, {"date": "2025-12-04", "close": 39.28, "volume": 84992.0}, {"date": "2025-12-05", "close": 38.93, "volume": 39384.0}, {"date": "2025-12-08", "close": 38.8, "volume": 61607.0}, {"date": "2025-12-09", "close": 39.08, "volume": 84417.0}, {"date": "2025-12-10", "close": 40.4, "volume": 71562.0}, {"date": "2025-12-11", "close": 40.35, "volume": 58285.0}, {"date": "2025-12-12", "close": 41.16, "volume": 90112.0}, {"date": "2025-12-15", "close": 41.11, "volume": 65029.0}, {"date": "2025-12-16", "close": 40.9, "volume": 48737.0}, {"date": "2025-12-17", "close": 40.99, "volume": 36811.0}, {"date": "2025-12-18", "close": 40.96, "volume": 51320.0}, {"date": "2025-12-19", "close": 40.28, "volume": 86523.0}, {"date": "2025-12-22", "close": 39.96, "volume": 45876.0}, {"date": "2025-12-23", "close": 39.54, "volume": 65765.0}, {"date": "2025-12-24", "close": 39.65, "volume": 31308.0}, {"date": "2025-12-26", "close": 39.57, "volume": 77312.0}, {"date": "2025-12-29", "close": 39.61, "volume": 74707.0}, {"date": "2025-12-30", "close": 39.16, "volume": 55060.0}, {"date": "2025-12-31", "close": 38.8, "volume": 65116.0}, {"date": "2026-01-02", "close": 38.28, "volume": 60551.0}, {"date": "2026-01-05", "close": 38.92, "volume": 71016.0}, {"date": "2026-01-06", "close": 38.81, "volume": 98377.0}, {"date": "2026-01-07", "close": 38.6, "volume": 58914.0}, {"date": "2026-01-08", "close": 39.68, "volume": 32683.0}, {"date": "2026-01-09", "close": 39.24, "volume": 70594.0}, {"date": "2026-01-12", "close": 39.52, "volume": 137604.0}, {"date": "2026-01-13", "close": 39.98, "volume": 85860.0}, {"date": "2026-01-14", "close": 40.245, "volume": 83400.0}, {"date": "2026-01-15", "close": 41.12, "volume": 66350.0}, {"date": "2026-01-16", "close": 40.78, "volume": 49298.0}, {"date": "2026-01-20", "close": 40.41, "volume": 91364.0}, {"date": "2026-01-21", "close": 42.55, "volume": 74227.0}, {"date": "2026-01-22", "close": 42.63, "volume": 51404.0}, {"date": "2026-01-23", "close": 40.99, "volume": 53044.0}, {"date": "2026-01-26", "close": 41.32, "volume": 64834.0}, {"date": "2026-01-27", "close": 40.41, "volume": 77105.0}, {"date": "2026-01-28", "close": 40.63, "volume": 96947.0}, {"date": "2026-01-29", "close": 40.87, "volume": 76548.0}, {"date": "2026-01-30", "close": 41.66, "volume": 124554.0}, {"date": "2026-02-02", "close": 42.8, "volume": 79259.0}, {"date": "2026-02-03", "close": 42.8, "volume": 91111.0}, {"date": "2026-02-04", "close": 42.91, "volume": 98006.0}, {"date": "2026-02-05", "close": 42.88, "volume": 65671.0}, {"date": "2026-02-06", "close": 43.21, "volume": 99610.0}, {"date": "2026-02-09", "close": 43.03, "volume": 62826.0}, {"date": "2026-02-10", "close": 42.88, "volume": 62841.0}, {"date": "2026-02-11", "close": 42.39, "volume": 49550.0}, {"date": "2026-02-12", "close": 42.17, "volume": 57270.0}, {"date": "2026-02-13", "close": 42.29, "volume": 49826.0}, {"date": "2026-02-17", "close": 42.35, "volume": 42559.0}, {"date": "2026-02-18", "close": 42.02, "volume": 75782.0}, {"date": "2026-02-19", "close": 42.11, "volume": 43307.0}, {"date": "2026-02-20", "close": 42.46, "volume": 61874.0}, {"date": "2026-02-23", "close": 41.605, "volume": 109405.0}, {"date": "2026-02-24", "close": 41.19, "volume": 67256.0}, {"date": "2026-02-25", "close": 42.34, "volume": 107306.0}, {"date": "2026-02-26", "close": 42.71, "volume": 80304.0}, {"date": "2026-02-27", "close": 40.96, "volume": 134280.0}, {"date": "2026-03-02", "close": 42.13, "volume": 107072.0}, {"date": "2026-03-03", "close": 41.89, "volume": 71433.0}, {"date": "2026-03-04", "close": 41.95, "volume": 80374.0}, {"date": "2026-03-05", "close": 41.25, "volume": 117577.0}, {"date": "2026-03-06", "close": 40.99, "volume": 98191.0}, {"date": "2026-03-09", "close": 40.44, "volume": 103918.0}, {"date": "2026-03-10", "close": 40.81, "volume": 88797.0}, {"date": "2026-03-11", "close": 40.655, "volume": 105821.0}, {"date": "2026-03-12", "close": 40.68, "volume": 61817.0}, {"date": "2026-03-13", "close": 40.45, "volume": 59597.0}, {"date": "2026-03-16", "close": 41.05, "volume": 76202.0}, {"date": "2026-03-17", "close": 40.875, "volume": 105545.0}, {"date": "2026-03-18", "close": 40.85, "volume": 140178.0}, {"date": "2026-03-19", "close": 41.13, "volume": 140795.0}, {"date": "2026-03-20", "close": 40.96, "volume": 293401.0}, {"date": "2026-03-23", "close": 41.62, "volume": 111860.0}, {"date": "2026-03-24", "close": 41.475, "volume": 112496.0}, {"date": "2026-03-25", "close": 41.44, "volume": 98429.0}, {"date": "2026-03-26", "close": 41.87, "volume": 98437.0}, {"date": "2026-03-27", "close": 41.27, "volume": 128669.0}, {"date": "2026-03-30", "close": 41.67, "volume": 77372.0}, {"date": "2026-03-31", "close": 41.9, "volume": 92965.0}, {"date": "2026-04-01", "close": 42.26, "volume": 116943.0}, {"date": "2026-04-02", "close": 42.0, "volume": 97162.0}, {"date": "2026-04-06", "close": 42.51, "volume": 77419.0}, {"date": "2026-04-07", "close": 42.76, "volume": 82226.0}, {"date": "2026-04-08", "close": 43.81, "volume": 163573.0}, {"date": "2026-04-09", "close": 44.58, "volume": 109541.0}, {"date": "2026-04-10", "close": 44.23, "volume": 87458.0}, {"date": "2026-04-13", "close": 44.19, "volume": 53121.0}, {"date": "2026-04-14", "close": 44.3, "volume": 81376.0}, {"date": "2026-04-15", "close": 43.77, "volume": 74155.0}, {"date": "2026-04-16", "close": 43.3, "volume": 125857.0}, {"date": "2026-04-17", "close": 44.42, "volume": 137478.0}, {"date": "2026-04-20", "close": 43.97, "volume": 116182.0}, {"date": "2026-04-21", "close": 43.315, "volume": 112606.0}, {"date": "2026-04-22", "close": 43.53, "volume": 131469.0}, {"date": "2026-04-23", "close": 43.61, "volume": 76890.0}, {"date": "2026-04-24", "close": 43.22, "volume": 99649.0}, {"date": "2026-04-27", "close": 43.24, "volume": 101254.0}, {"date": "2026-04-28", "close": 43.85, "volume": 159188.0}, {"date": "2026-04-29", "close": 40.6, "volume": 263468.0}, {"date": "2026-04-30", "close": 41.08, "volume": 142166.0}, {"date": "2026-05-01", "close": 41.49, "volume": 138071.0}, {"date": "2026-05-04", "close": 39.94, "volume": 77924.0}, {"date": "2026-05-05", "close": 40.51, "volume": 54818.0}, {"date": "2026-05-06", "close": 41.15, "volume": 99933.0}, {"date": "2026-05-07", "close": 41.1, "volume": 138582.0}, {"date": "2026-05-08", "close": 40.63, "volume": 127603.0}, {"date": "2026-05-11", "close": 39.58, "volume": 75219.0}, {"date": "2026-05-12", "close": 39.39, "volume": 64541.0}, {"date": "2026-05-13", "close": 38.99, "volume": 65609.0}, {"date": "2026-05-14", "close": 39.11, "volume": 107243.0}, {"date": "2026-05-15", "close": 39.38, "volume": 108060.0}, {"date": "2026-05-18", "close": 39.94, "volume": 84234.0}, {"date": "2026-05-19", "close": 40.08, "volume": 100183.0}, {"date": "2026-05-20", "close": 40.09, "volume": 80231.0}, {"date": "2026-05-21", "close": 40.13, "volume": 94990.0}, {"date": "2026-05-22", "close": 40.52, "volume": 102317.0}, {"date": "2026-05-26", "close": 40.91, "volume": 100141.0}, {"date": "2026-05-27", "close": 40.6, "volume": 68258.0}, {"date": "2026-05-28", "close": 40.44, "volume": 51515.0}, {"date": "2026-05-29", "close": 40.59, "volume": 85744.0}, {"date": "2026-06-01", "close": 40.18, "volume": 135453.0}, {"date": "2026-06-02", "close": 40.49, "volume": 65665.0}, {"date": "2026-06-03", "close": 39.58, "volume": 99712.0}, {"date": "2026-06-04", "close": 41.07, "volume": 176916.0}, {"date": "2026-06-05", "close": 41.13, "volume": 145158.0}, {"date": "2026-06-08", "close": 41.25, "volume": 82509.0}, {"date": "2026-06-09", "close": 41.46, "volume": 90888.0}, {"date": "2026-06-10", "close": 41.85, "volume": 118496.0}, {"date": "2026-06-11", "close": 41.76, "volume": 87395.0}, {"date": "2026-06-12", "close": 42.37, "volume": 105175.0}, {"date": "2026-06-15", "close": 41.48, "volume": 90046.0}, {"date": "2026-06-16", "close": 41.74, "volume": 136092.0}, {"date": "2026-06-17", "close": 41.39, "volume": 156812.0}, {"date": "2026-06-18", "close": 40.72, "volume": 428148.0}, {"date": "2026-06-22", "close": 40.59, "volume": 124297.0}, {"date": "2026-06-23", "close": 41.63, "volume": 127508.0}, {"date": "2026-06-24", "close": 42.18, "volume": 198235.0}, {"date": "2026-06-25", "close": 42.85, "volume": 179980.0}, {"date": "2026-06-26", "close": 43.47, "volume": 861449.0}, {"date": "2026-06-29", "close": 43.49, "volume": 150479.0}, {"date": "2026-06-30", "close": 43.085, "volume": 113497.0}, {"date": "2026-07-01", "close": 43.88, "volume": 218383.0}, {"date": "2026-07-02", "close": 42.56, "volume": 248430.0}, {"date": "2026-07-06", "close": 42.49, "volume": 163261.0}, {"date": "2026-07-07", "close": 42.71, "volume": 176182.0}, {"date": "2026-07-08", "close": 41.48, "volume": 159232.0}, {"date": "2026-07-09", "close": 42.14, "volume": 124847.0}, {"date": "2026-07-10", "close": 42.46, "volume": 119661.0}, {"date": "2026-07-13", "close": 42.75, "volume": 120198.0}, {"date": "2026-07-14", "close": 42.18, "volume": 128425.0}, {"date": "2026-07-15", "close": 42.76, "volume": 102836.0}, {"date": "2026-07-16", "close": 44.25, "volume": 154468.0}, {"date": "2026-07-17", "close": 45.96, "volume": 300152.0}, {"date": "2026-07-20", "close": 44.23, "volume": 277057.0}, {"date": "2026-07-21", "close": 43.88, "volume": 232536.0}, {"date": "2026-07-22", "close": 43.84, "volume": 169381.0}, {"date": "2026-07-23", "close": 44.25, "volume": 129123.0}, {"date": "2026-07-24", "close": 44.63, "volume": 121102.0}], "refreshing": true}