{"ticker": "STBA", "overview": {"cik": "719220", "ticker": "STBA", "name": "S&T BANCORP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000719220-26-000107", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-12", "title": "Form 13F-NT", "accession": "0000719220-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0000719220-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000719220-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000719220-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000719220-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000719220-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000719220-26-000087", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000719220-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001658977-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001920913-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001947722-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001568900-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000719220-26-000079", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0000719220-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000719220-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000057", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 887075.105, "net": -887075.105, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "STBA", "has_prices": true, "as_of": "2026-07-24", "last": 51.79, "prev_close": 50.98, "change": 0.8100000000000023, "change_pct": 0.015888583758336648, "session_volume": 325007.0, "vwap_5": 50.55934827720831, "vwap_20": 49.65455158280445, "vwap_60": 46.91426454550159, "vwap_250": 42.47989275507308, "high_52w": 51.79, "low_52w": 36.98, "avg_volume_20": 289337.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000719220-26-000107", "src": "INSIDERS", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "William J. Hieb", "who_key": "HIEB WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 887075.105, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims STBA: $887K", "source_url": "https://www.sec.gov/Archives/edgar/data/1252518/000071922026000107/0000719220-26-000107-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "0000719220-26-000092", "src": "INSIDERS", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "Susan A. Nicholson", "who_key": "Nicholson Susan A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75400.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on STBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/000071922026000092/0000719220-26-000092-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139178}, {"id": "13DG-0000093751-26-000535", "src": "13DG", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "S&T Bancorp Inc", "who_key": "S&T BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "S&T BANCORP INC takes a 5.2% passive stake in STBA", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/0000093751-26-000535-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-001022", "src": "13DG", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "S&T Bancorp Inc", "who_key": "S&T BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "S&T BANCORP INC takes a 5.31% passive stake in STBA", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/0002100119-26-001022-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0002100121-26-000712", "src": "13DG", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "S&T Bancorp Inc", "who_key": "S&T BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "S&T BANCORP INC crosses 5% of STBA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/0002100121-26-000712-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002274", "src": "13DG", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "S&T Bancorp Inc", "who_key": "S&T BANCORP 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": "State Commercial Banks", "country": "United States", "headline": "S&T BANCORP INC adjusts its stake in STBA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/0000102909-26-002274-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000535", "src": "13DG", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "S&T Bancorp Inc", "who_key": "S&T BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "S&T BANCORP INC takes a 5.2% passive stake in STBA", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/0000093751-26-000535-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-001022", "src": "13DG", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "S&T Bancorp Inc", "who_key": "S&T BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "S&T BANCORP INC takes a 5.31% passive stake in STBA", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/0002100119-26-001022-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0002100121-26-000712", "src": "13DG", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "S&T Bancorp Inc", "who_key": "S&T BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "S&T BANCORP INC crosses 5% of STBA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/0002100121-26-000712-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002274", "src": "13DG", "ticker": "STBA", "cik": "719220", "company": "S&T BANCORP INC", "company_raw": "S&T BANCORP INC", "who": "S&T Bancorp Inc", "who_key": "S&T BANCORP 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": "State Commercial Banks", "country": "United States", "headline": "S&T BANCORP INC adjusts its stake in STBA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/719220/0000102909-26-002274-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "S&T Bancorp, Inc. - Common Stock", "new_value": "S&T BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000719220", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000719220", "applied": 1, "detected_at": "2026-10-27T18:08:31.406533"}]}, "key_people": [{"who": "William J. Hieb", "who_key": "HIEB WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 887075.105, "net": -887075.105, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 887075.105, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1252518/000071922026000107/0000719220-26-000107-index.htm"}], "latest": {"action": "SELL", "amount": 887075.105, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1252518/000071922026000107/0000719220-26-000107-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -887075.105}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000719220-26-000107", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-12", "title": "Form 13F-NT", "accession": "0000719220-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0000719220-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000719220-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000719220-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000719220-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000719220-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000719220-26-000087", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000719220-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001658977-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001920913-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001947722-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001568900-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000719220-26-000079", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0000719220-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000719220-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000719220-26-000057", "price_sensitive": false}], "performance": {"ticker": "STBA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 29.59, "volume": 60885.0}, {"date": "2021-07-28", "close": 29.78, "volume": 73649.0}, {"date": "2021-07-29", "close": 29.78, "volume": 72844.0}, {"date": "2021-07-30", "close": 29.45, "volume": 122291.0}, {"date": "2021-08-02", "close": 29.18, "volume": 125772.0}, {"date": "2021-08-03", "close": 29.78, "volume": 131965.0}, {"date": "2021-08-04", "close": 28.75, "volume": 112915.0}, {"date": "2021-08-05", "close": 29.34, "volume": 107739.0}, {"date": "2021-08-06", "close": 30.05, "volume": 127713.0}, {"date": "2021-08-09", "close": 29.75, "volume": 110908.0}, {"date": "2021-08-10", "close": 30.25, "volume": 145269.0}, {"date": "2021-08-11", "close": 30.82, "volume": 85004.0}, {"date": "2021-08-12", "close": 30.59, "volume": 72313.0}, {"date": "2021-08-13", "close": 30.5, "volume": 47008.0}, {"date": "2021-08-16", "close": 30.22, "volume": 56999.0}, {"date": "2021-08-17", "close": 30.08, "volume": 54171.0}, {"date": "2021-08-18", "close": 29.81, "volume": 59179.0}, {"date": "2021-08-19", "close": 29.67, "volume": 109990.0}, {"date": "2021-08-20", "close": 30.01, "volume": 99216.0}, {"date": "2021-08-23", "close": 29.92, "volume": 67559.0}, {"date": "2021-08-24", "close": 29.92, "volume": 61107.0}, {"date": "2021-08-25", "close": 30.0, "volume": 106269.0}, {"date": "2021-08-26", "close": 29.63, "volume": 81386.0}, {"date": "2021-08-27", "close": 30.47, "volume": 95988.0}, {"date": "2021-08-30", "close": 29.71, "volume": 77843.0}, {"date": "2021-08-31", "close": 29.8, "volume": 91950.0}, {"date": "2021-09-01", "close": 29.73, "volume": 67608.0}, {"date": "2021-09-02", "close": 29.44, "volume": 65471.0}, {"date": "2021-09-03", "close": 29.21, "volume": 76677.0}, {"date": "2021-09-07", "close": 28.88, "volume": 80598.0}, {"date": "2021-09-08", "close": 28.63, "volume": 83502.0}, {"date": "2021-09-09", "close": 28.52, "volume": 95510.0}, {"date": "2021-09-10", "close": 27.83, "volume": 106757.0}, {"date": "2021-09-13", "close": 28.24, "volume": 118051.0}, {"date": "2021-09-14", "close": 27.71, "volume": 129323.0}, {"date": "2021-09-15", "close": 27.83, "volume": 158784.0}, {"date": "2021-09-16", "close": 27.57, "volume": 135408.0}, {"date": "2021-09-17", "close": 28.26, "volume": 527982.0}, {"date": "2021-09-20", "close": 27.42, "volume": 170036.0}, {"date": "2021-09-21", "close": 27.12, "volume": 183747.0}, {"date": "2021-09-22", "close": 27.56, "volume": 105023.0}, {"date": "2021-09-23", "close": 28.11, "volume": 150811.0}, {"date": "2021-09-24", "close": 28.41, "volume": 157738.0}, {"date": "2021-09-27", "close": 29.58, "volume": 121768.0}, {"date": "2021-09-28", "close": 29.28, "volume": 90455.0}, {"date": "2021-09-29", "close": 29.78, "volume": 102766.0}, {"date": "2021-09-30", "close": 29.47, "volume": 114052.0}, {"date": "2021-10-01", "close": 30.0, "volume": 137137.0}, {"date": "2021-10-04", "close": 29.94, "volume": 93671.0}, {"date": "2021-10-05", "close": 29.94, "volume": 163833.0}, {"date": "2021-10-06", "close": 30.3, "volume": 100544.0}, {"date": "2021-10-07", "close": 30.68, "volume": 86844.0}, {"date": "2021-10-08", "close": 30.77, "volume": 40913.0}, {"date": "2021-10-11", "close": 30.32, "volume": 63922.0}, {"date": "2021-10-12", "close": 30.47, "volume": 66684.0}, {"date": "2021-10-13", "close": 30.09, "volume": 59429.0}, {"date": "2021-10-14", "close": 30.49, "volume": 54299.0}, {"date": "2021-10-15", "close": 30.28, "volume": 116159.0}, {"date": "2021-10-18", "close": 30.34, "volume": 91999.0}, {"date": "2021-10-19", "close": 30.55, "volume": 91107.0}, {"date": "2021-10-20", "close": 30.91, "volume": 65566.0}, {"date": "2021-10-21", "close": 30.98, "volume": 104159.0}, {"date": "2021-10-22", "close": 31.5, "volume": 79429.0}, {"date": "2021-10-25", "close": 31.56, "volume": 90337.0}, {"date": "2021-10-26", "close": 31.53, "volume": 102722.0}, {"date": "2021-10-27", "close": 30.3, "volume": 73773.0}, {"date": "2021-10-28", "close": 30.56, "volume": 86762.0}, {"date": "2021-10-29", "close": 30.56, "volume": 74320.0}, {"date": "2021-11-01", "close": 31.83, "volume": 101087.0}, {"date": "2021-11-02", "close": 31.28, "volume": 76822.0}, {"date": "2021-11-03", "close": 31.69, "volume": 103836.0}, {"date": "2021-11-04", "close": 31.05, "volume": 117546.0}, {"date": "2021-11-05", "close": 32.1, "volume": 91407.0}, {"date": "2021-11-08", "close": 32.23, "volume": 68083.0}, {"date": "2021-11-09", "close": 32.21, "volume": 67919.0}, {"date": "2021-11-10", "close": 32.34, "volume": 71333.0}, {"date": "2021-11-11", "close": 32.55, "volume": 59944.0}, {"date": "2021-11-12", "close": 32.29, "volume": 42981.0}, {"date": "2021-11-15", "close": 32.13, "volume": 74014.0}, {"date": "2021-11-16", "close": 32.11, "volume": 69577.0}, {"date": "2021-11-17", "close": 31.82, "volume": 115825.0}, {"date": "2021-11-18", "close": 32.15, "volume": 86262.0}, {"date": "2021-11-19", "close": 31.72, "volume": 101282.0}, {"date": "2021-11-22", "close": 32.16, "volume": 109376.0}, {"date": "2021-11-23", "close": 32.59, "volume": 63561.0}, {"date": "2021-11-24", "close": 32.28, "volume": 44599.0}, {"date": "2021-11-26", "close": 30.49, "volume": 112812.0}, {"date": "2021-11-29", "close": 30.1, "volume": 96478.0}, {"date": "2021-11-30", "close": 29.91, "volume": 128874.0}, {"date": "2021-12-01", "close": 29.73, "volume": 108503.0}, {"date": "2021-12-02", "close": 30.73, "volume": 113726.0}, {"date": "2021-12-03", "close": 30.07, "volume": 79776.0}, {"date": "2021-12-06", "close": 31.28, "volume": 138755.0}, {"date": "2021-12-07", "close": 31.1, "volume": 121586.0}, {"date": "2021-12-08", "close": 30.99, "volume": 67860.0}, {"date": "2021-12-09", "close": 30.52, "volume": 55876.0}, {"date": "2021-12-10", "close": 30.73, "volume": 92823.0}, {"date": "2021-12-13", "close": 30.16, "volume": 169354.0}, {"date": "2021-12-14", "close": 30.43, "volume": 206127.0}, {"date": "2021-12-15", "close": 30.18, "volume": 380985.0}, {"date": "2021-12-16", "close": 30.61, "volume": 140488.0}, {"date": "2021-12-17", "close": 31.42, "volume": 891147.0}, {"date": "2021-12-20", "close": 29.87, "volume": 288623.0}, {"date": "2021-12-21", "close": 30.81, "volume": 140780.0}, {"date": "2021-12-22", "close": 31.05, "volume": 79705.0}, {"date": "2021-12-23", "close": 31.26, "volume": 105784.0}, {"date": "2021-12-27", "close": 31.59, "volume": 70225.0}, {"date": "2021-12-28", "close": 31.65, "volume": 85639.0}, {"date": "2021-12-29", "close": 31.64, "volume": 90478.0}, {"date": "2021-12-30", "close": 31.45, "volume": 86546.0}, {"date": "2021-12-31", "close": 31.52, "volume": 73320.0}, {"date": "2022-01-03", "close": 32.14, "volume": 118612.0}, {"date": "2022-01-04", "close": 32.82, "volume": 169524.0}, {"date": "2022-01-05", "close": 32.73, "volume": 95450.0}, {"date": "2022-01-06", "close": 33.84, "volume": 196178.0}, {"date": "2022-01-07", "close": 33.85, "volume": 156313.0}, {"date": "2022-01-10", "close": 33.86, "volume": 117129.0}, {"date": "2022-01-11", "close": 33.55, "volume": 73382.0}, {"date": "2022-01-12", "close": 33.28, "volume": 144208.0}, {"date": "2022-01-13", "close": 33.59, "volume": 91942.0}, {"date": "2022-01-14", "close": 33.82, "volume": 105778.0}, {"date": "2022-01-18", "close": 33.36, "volume": 102948.0}, {"date": "2022-01-19", "close": 32.64, "volume": 85528.0}, {"date": "2022-01-20", "close": 32.08, "volume": 95142.0}, {"date": "2022-01-21", "close": 32.06, "volume": 187827.0}, {"date": "2022-01-24", "close": 32.74, "volume": 189339.0}, {"date": "2022-01-25", "close": 32.88, "volume": 81963.0}, {"date": "2022-01-26", "close": 32.28, "volume": 116753.0}, {"date": "2022-01-27", "close": 30.71, "volume": 147317.0}, {"date": "2022-01-28", "close": 30.53, "volume": 173905.0}, {"date": "2022-01-31", "close": 30.81, "volume": 226516.0}, {"date": "2022-02-01", "close": 31.15, "volume": 157934.0}, {"date": "2022-02-02", "close": 30.9, "volume": 132391.0}, {"date": "2022-02-03", "close": 31.01, "volume": 125020.0}, {"date": "2022-02-04", "close": 31.27, "volume": 106573.0}, {"date": "2022-02-07", "close": 31.25, "volume": 125836.0}, {"date": "2022-02-08", "close": 32.07, "volume": 101000.0}, {"date": "2022-02-09", "close": 31.1, "volume": 92370.0}, {"date": "2022-02-10", "close": 31.07, "volume": 132003.0}, {"date": "2022-02-11", "close": 31.29, "volume": 104673.0}, {"date": "2022-02-14", "close": 30.94, "volume": 180399.0}, {"date": "2022-02-15", "close": 31.47, "volume": 105978.0}, {"date": "2022-02-16", "close": 31.46, "volume": 53739.0}, {"date": "2022-02-17", "close": 30.98, "volume": 70146.0}, {"date": "2022-02-18", "close": 31.32, "volume": 68779.0}, {"date": "2022-02-22", "close": 31.04, "volume": 90805.0}, {"date": "2022-02-23", "close": 30.81, "volume": 88896.0}, {"date": "2022-02-24", "close": 30.19, "volume": 140041.0}, {"date": "2022-02-25", "close": 31.18, "volume": 90518.0}, {"date": "2022-02-28", "close": 31.09, "volume": 114309.0}, {"date": "2022-03-01", "close": 29.96, "volume": 202312.0}, {"date": "2022-03-02", "close": 30.84, "volume": 106570.0}, {"date": "2022-03-03", "close": 31.16, "volume": 134418.0}, {"date": "2022-03-04", "close": 30.48, "volume": 366035.0}, {"date": "2022-03-07", "close": 29.79, "volume": 171211.0}, {"date": "2022-03-08", "close": 29.76, "volume": 172172.0}, {"date": "2022-03-09", "close": 30.15, "volume": 90024.0}, {"date": "2022-03-10", "close": 30.34, "volume": 142021.0}, {"date": "2022-03-11", "close": 30.84, "volume": 109511.0}, {"date": "2022-03-14", "close": 31.38, "volume": 125347.0}, {"date": "2022-03-15", "close": 31.15, "volume": 102691.0}, {"date": "2022-03-16", "close": 31.51, "volume": 147299.0}, {"date": "2022-03-17", "close": 31.16, "volume": 71557.0}, {"date": "2022-03-18", "close": 30.82, "volume": 355322.0}, {"date": "2022-03-21", "close": 30.69, "volume": 123642.0}, {"date": "2022-03-22", "close": 31.07, "volume": 106666.0}, {"date": "2022-03-23", "close": 30.05, "volume": 121192.0}, {"date": "2022-03-24", "close": 30.03, "volume": 91045.0}, {"date": "2022-03-25", "close": 30.54, "volume": 118112.0}, {"date": "2022-03-28", "close": 30.25, "volume": 83091.0}, {"date": "2022-03-29", "close": 30.71, "volume": 180564.0}, {"date": "2022-03-30", "close": 29.88, "volume": 125572.0}, {"date": "2022-03-31", "close": 29.58, "volume": 144070.0}, {"date": "2022-04-01", "close": 29.72, "volume": 180326.0}, {"date": "2022-04-04", "close": 29.27, "volume": 95174.0}, {"date": "2022-04-05", "close": 29.08, "volume": 182105.0}, {"date": "2022-04-06", "close": 28.59, "volume": 222276.0}, {"date": "2022-04-07", "close": 28.17, "volume": 172035.0}, {"date": "2022-04-08", "close": 28.25, "volume": 195486.0}, {"date": "2022-04-11", "close": 27.99, "volume": 205503.0}, {"date": "2022-04-12", "close": 27.72, "volume": 191014.0}, {"date": "2022-04-13", "close": 28.18, "volume": 470919.0}, {"date": "2022-04-14", "close": 27.96, "volume": 169179.0}, {"date": "2022-04-18", "close": 28.07, "volume": 122850.0}, {"date": "2022-04-19", "close": 28.93, "volume": 180645.0}, {"date": "2022-04-20", "close": 29.43, "volume": 171169.0}, {"date": "2022-04-21", "close": 29.44, "volume": 237741.0}, {"date": "2022-04-22", "close": 28.84, "volume": 196640.0}, {"date": "2022-04-25", "close": 29.18, "volume": 283307.0}, {"date": "2022-04-26", "close": 28.74, "volume": 198015.0}, {"date": "2022-04-27", "close": 28.49, "volume": 202366.0}, {"date": "2022-04-28", "close": 29.0, "volume": 141673.0}, {"date": "2022-04-29", "close": 28.26, "volume": 183383.0}, {"date": "2022-05-02", "close": 28.61, "volume": 232395.0}, {"date": "2022-05-03", "close": 28.61, "volume": 154328.0}, {"date": "2022-05-04", "close": 29.21, "volume": 184487.0}, {"date": "2022-05-05", "close": 28.62, "volume": 117634.0}, {"date": "2022-05-06", "close": 28.35, "volume": 220998.0}, {"date": "2022-05-09", "close": 28.23, "volume": 153629.0}, {"date": "2022-05-10", "close": 27.73, "volume": 185184.0}, {"date": "2022-05-11", "close": 27.59, "volume": 212274.0}, {"date": "2022-05-12", "close": 27.6, "volume": 175507.0}, {"date": "2022-05-13", "close": 27.54, "volume": 142154.0}, {"date": "2022-05-16", "close": 27.3, "volume": 192726.0}, {"date": "2022-05-17", "close": 28.04, "volume": 174878.0}, {"date": "2022-05-18", "close": 27.8, "volume": 280410.0}, {"date": "2022-05-19", "close": 27.47, "volume": 278684.0}, {"date": "2022-05-20", "close": 27.92, "volume": 502748.0}, {"date": "2022-05-23", "close": 28.42, "volume": 285936.0}, {"date": "2022-05-24", "close": 28.53, "volume": 184164.0}, {"date": "2022-05-25", "close": 28.59, "volume": 148559.0}, {"date": "2022-05-26", "close": 28.92, "volume": 120952.0}, {"date": "2022-05-27", "close": 29.31, "volume": 86459.0}, {"date": "2022-05-31", "close": 29.41, "volume": 151521.0}, {"date": "2022-06-01", "close": 28.95, "volume": 123155.0}, {"date": "2022-06-02", "close": 29.2, "volume": 243230.0}, {"date": "2022-06-03", "close": 28.93, "volume": 176324.0}, {"date": "2022-06-06", "close": 28.92, "volume": 166471.0}, {"date": "2022-06-07", "close": 28.97, "volume": 92926.0}, {"date": "2022-06-08", "close": 28.46, "volume": 99847.0}, {"date": "2022-06-09", "close": 27.97, "volume": 135085.0}, {"date": "2022-06-10", "close": 27.44, "volume": 121566.0}, {"date": "2022-06-13", "close": 27.26, "volume": 216291.0}, {"date": "2022-06-14", "close": 27.53, "volume": 184816.0}, {"date": "2022-06-15", "close": 27.73, "volume": 167811.0}, {"date": "2022-06-16", "close": 27.26, "volume": 240322.0}, {"date": "2022-06-17", "close": 27.4, "volume": 413846.0}, {"date": "2022-06-21", "close": 28.12, "volume": 162907.0}, {"date": "2022-06-22", "close": 27.92, "volume": 113655.0}, {"date": "2022-06-23", "close": 27.57, "volume": 134695.0}, {"date": "2022-06-24", "close": 27.86, "volume": 260829.0}, {"date": "2022-06-27", "close": 27.96, "volume": 132132.0}, {"date": "2022-06-28", "close": 27.9, "volume": 89135.0}, {"date": "2022-06-29", "close": 27.61, "volume": 114406.0}, {"date": "2022-06-30", "close": 27.43, "volume": 153314.0}, {"date": "2022-07-01", "close": 28.02, "volume": 148174.0}, {"date": "2022-07-05", "close": 28.11, "volume": 232914.0}, {"date": "2022-07-06", "close": 27.96, "volume": 253620.0}, {"date": "2022-07-07", "close": 27.72, "volume": 107462.0}, {"date": "2022-07-08", "close": 27.88, "volume": 94771.0}, {"date": "2022-07-11", "close": 27.84, "volume": 82941.0}, {"date": "2022-07-12", "close": 27.95, "volume": 97456.0}, {"date": "2022-07-13", "close": 27.51, "volume": 100767.0}, {"date": "2022-07-14", "close": 27.0, "volume": 86002.0}, {"date": "2022-07-15", "close": 27.83, "volume": 123197.0}, {"date": "2022-07-18", "close": 27.94, "volume": 113960.0}, {"date": "2022-07-19", "close": 28.85, "volume": 144394.0}, {"date": "2022-07-20", "close": 28.93, "volume": 108839.0}, {"date": "2022-07-21", "close": 29.42, "volume": 150455.0}, {"date": "2022-07-22", "close": 29.43, "volume": 126293.0}, {"date": "2022-07-25", "close": 29.88, "volume": 257092.0}, {"date": "2022-07-26", "close": 30.33, "volume": 139805.0}, {"date": "2022-07-27", "close": 30.49, "volume": 125337.0}, {"date": "2022-07-28", "close": 30.55, "volume": 99752.0}, {"date": "2022-07-29", "close": 30.94, "volume": 110227.0}, {"date": "2022-08-01", "close": 31.02, "volume": 95736.0}, {"date": "2022-08-02", "close": 30.42, "volume": 128013.0}, {"date": "2022-08-03", "close": 30.36, "volume": 88136.0}, {"date": "2022-08-04", "close": 30.16, "volume": 90180.0}, {"date": "2022-08-05", "close": 30.42, "volume": 69663.0}, {"date": "2022-08-08", "close": 30.39, "volume": 74828.0}, {"date": "2022-08-09", "close": 30.76, "volume": 113041.0}, {"date": "2022-08-10", "close": 30.99, "volume": 107747.0}, {"date": "2022-08-11", "close": 31.49, "volume": 112656.0}, {"date": "2022-08-12", "close": 32.0, "volume": 143426.0}, {"date": "2022-08-15", "close": 32.22, "volume": 77434.0}, {"date": "2022-08-16", "close": 32.38, "volume": 93613.0}, {"date": "2022-08-17", "close": 32.34, "volume": 198248.0}, {"date": "2022-08-18", "close": 32.32, "volume": 94714.0}, {"date": "2022-08-19", "close": 32.08, "volume": 130270.0}, {"date": "2022-08-22", "close": 31.32, "volume": 80911.0}, {"date": "2022-08-23", "close": 30.96, "volume": 60070.0}, {"date": "2022-08-24", "close": 30.79, "volume": 69896.0}, {"date": "2022-08-25", "close": 31.07, "volume": 88994.0}, {"date": "2022-08-26", "close": 30.58, "volume": 75763.0}, {"date": "2022-08-29", "close": 30.03, "volume": 64978.0}, {"date": "2022-08-30", "close": 29.88, "volume": 80503.0}, {"date": "2022-08-31", "close": 29.64, "volume": 108132.0}, {"date": "2022-09-01", "close": 29.69, "volume": 103402.0}, {"date": "2022-09-02", "close": 29.74, "volume": 109842.0}, {"date": "2022-09-06", "close": 29.3, "volume": 174283.0}, {"date": "2022-09-07", "close": 29.65, "volume": 118341.0}, {"date": "2022-09-08", "close": 29.95, "volume": 93889.0}, {"date": "2022-09-09", "close": 30.13, "volume": 62478.0}, {"date": "2022-09-12", "close": 30.29, "volume": 95376.0}, {"date": "2022-09-13", "close": 29.77, "volume": 142339.0}, {"date": "2022-09-14", "close": 29.99, "volume": 134090.0}, {"date": "2022-09-15", "close": 30.28, "volume": 96451.0}, {"date": "2022-09-16", "close": 30.96, "volume": 508598.0}, {"date": "2022-09-19", "close": 31.15, "volume": 154871.0}, {"date": "2022-09-20", "close": 31.22, "volume": 98675.0}, {"date": "2022-09-21", "close": 30.98, "volume": 118343.0}, {"date": "2022-09-22", "close": 30.59, "volume": 79967.0}, {"date": "2022-09-23", "close": 30.47, "volume": 95582.0}, {"date": "2022-09-26", "close": 30.36, "volume": 103259.0}, {"date": "2022-09-27", "close": 29.88, "volume": 95736.0}, {"date": "2022-09-28", "close": 30.02, "volume": 136165.0}, {"date": "2022-09-29", "close": 29.55, "volume": 154646.0}, {"date": "2022-09-30", "close": 29.31, "volume": 194777.0}, {"date": "2022-10-03", "close": 29.69, "volume": 124875.0}, {"date": "2022-10-04", "close": 30.63, "volume": 103439.0}, {"date": "2022-10-05", "close": 30.49, "volume": 84069.0}, {"date": "2022-10-06", "close": 30.57, "volume": 85572.0}, {"date": "2022-10-07", "close": 29.77, "volume": 147362.0}, {"date": "2022-10-10", "close": 30.01, "volume": 113949.0}, {"date": "2022-10-11", "close": 30.53, "volume": 115693.0}, {"date": "2022-10-12", "close": 30.35, "volume": 125023.0}, {"date": "2022-10-13", "close": 31.85, "volume": 128906.0}, {"date": "2022-10-14", "close": 31.8, "volume": 127717.0}, {"date": "2022-10-17", "close": 32.08, "volume": 134619.0}, {"date": "2022-10-18", "close": 32.32, "volume": 133878.0}, {"date": "2022-10-19", "close": 32.54, "volume": 123490.0}, {"date": "2022-10-20", "close": 33.04, "volume": 202988.0}, {"date": "2022-10-21", "close": 34.9, "volume": 236138.0}, {"date": "2022-10-24", "close": 35.84, "volume": 133749.0}, {"date": "2022-10-25", "close": 36.51, "volume": 174696.0}, {"date": "2022-10-26", "close": 36.07, "volume": 147501.0}, {"date": "2022-10-27", "close": 36.33, "volume": 105795.0}, {"date": "2022-10-28", "close": 37.41, "volume": 178688.0}, {"date": "2022-10-31", "close": 37.81, "volume": 178109.0}, {"date": "2022-11-01", "close": 37.78, "volume": 114266.0}, {"date": "2022-11-02", "close": 36.61, "volume": 121473.0}, {"date": "2022-11-03", "close": 36.57, "volume": 80768.0}, {"date": "2022-11-04", "close": 37.71, "volume": 83054.0}, {"date": "2022-11-07", "close": 37.29, "volume": 82617.0}, {"date": "2022-11-08", "close": 36.81, "volume": 101105.0}, {"date": "2022-11-09", "close": 36.52, "volume": 113692.0}, {"date": "2022-11-10", "close": 37.73, "volume": 169419.0}, {"date": "2022-11-11", "close": 37.29, "volume": 117488.0}, {"date": "2022-11-14", "close": 37.5, "volume": 168631.0}, {"date": "2022-11-15", "close": 38.07, "volume": 104285.0}, {"date": "2022-11-16", "close": 37.46, "volume": 141268.0}, {"date": "2022-11-17", "close": 37.33, "volume": 103882.0}, {"date": "2022-11-18", "close": 37.48, "volume": 150096.0}, {"date": "2022-11-21", "close": 37.4, "volume": 97813.0}, {"date": "2022-11-22", "close": 37.51, "volume": 108094.0}, {"date": "2022-11-23", "close": 37.24, "volume": 69448.0}, {"date": "2022-11-25", "close": 37.39, "volume": 42789.0}, {"date": "2022-11-28", "close": 36.83, "volume": 112487.0}, {"date": "2022-11-29", "close": 36.95, "volume": 115689.0}, {"date": "2022-11-30", "close": 37.42, "volume": 278237.0}, {"date": "2022-12-01", "close": 36.91, "volume": 105789.0}, {"date": "2022-12-02", "close": 36.62, "volume": 73398.0}, {"date": "2022-12-05", "close": 35.66, "volume": 142423.0}, {"date": "2022-12-06", "close": 35.69, "volume": 131474.0}, {"date": "2022-12-07", "close": 35.68, "volume": 165395.0}, {"date": "2022-12-08", "close": 35.57, "volume": 103211.0}, {"date": "2022-12-09", "close": 35.22, "volume": 85467.0}, {"date": "2022-12-12", "close": 35.14, "volume": 122202.0}, {"date": "2022-12-13", "close": 35.18, "volume": 271516.0}, {"date": "2022-12-14", "close": 34.44, "volume": 164430.0}, {"date": "2022-12-15", "close": 34.22, "volume": 156194.0}, {"date": "2022-12-16", "close": 33.72, "volume": 1227651.0}, {"date": "2022-12-19", "close": 33.94, "volume": 142953.0}, {"date": "2022-12-20", "close": 34.01, "volume": 333086.0}, {"date": "2022-12-21", "close": 34.84, "volume": 286976.0}, {"date": "2022-12-22", "close": 34.35, "volume": 107439.0}, {"date": "2022-12-23", "close": 34.67, "volume": 70169.0}, {"date": "2022-12-27", "close": 34.73, "volume": 70435.0}, {"date": "2022-12-28", "close": 34.29, "volume": 72914.0}, {"date": "2022-12-29", "close": 34.52, "volume": 83193.0}, {"date": "2022-12-30", "close": 34.18, "volume": 90162.0}, {"date": "2023-01-03", "close": 34.03, "volume": 121872.0}, {"date": "2023-01-04", "close": 34.11, "volume": 134016.0}, {"date": "2023-01-05", "close": 34.02, "volume": 94422.0}, {"date": "2023-01-06", "close": 34.6, "volume": 126454.0}, {"date": "2023-01-09", "close": 33.34, "volume": 110754.0}, {"date": "2023-01-10", "close": 33.19, "volume": 127753.0}, {"date": "2023-01-11", "close": 33.3, "volume": 149870.0}, {"date": "2023-01-12", "close": 33.76, "volume": 230878.0}, {"date": "2023-01-13", "close": 33.96, "volume": 138664.0}, {"date": "2023-01-17", "close": 33.83, "volume": 160172.0}, {"date": "2023-01-18", "close": 32.7, "volume": 149327.0}, {"date": "2023-01-19", "close": 32.37, "volume": 141458.0}, {"date": "2023-01-20", "close": 32.56, "volume": 151197.0}, {"date": "2023-01-23", "close": 32.38, "volume": 98378.0}, {"date": "2023-01-24", "close": 32.37, "volume": 78888.0}, {"date": "2023-01-25", "close": 32.28, "volume": 90313.0}, {"date": "2023-01-26", "close": 33.97, "volume": 166327.0}, {"date": "2023-01-27", "close": 35.23, "volume": 113129.0}, {"date": "2023-01-30", "close": 35.13, "volume": 222212.0}, {"date": "2023-01-31", "close": 36.38, "volume": 184133.0}, {"date": "2023-02-01", "close": 35.96, "volume": 227854.0}, {"date": "2023-02-02", "close": 36.85, "volume": 261469.0}, {"date": "2023-02-03", "close": 37.63, "volume": 253695.0}, {"date": "2023-02-06", "close": 37.26, "volume": 132228.0}, {"date": "2023-02-07", "close": 37.8, "volume": 173185.0}, {"date": "2023-02-08", "close": 37.63, "volume": 122897.0}, {"date": "2023-02-09", "close": 37.25, "volume": 128480.0}, {"date": "2023-02-10", "close": 37.57, "volume": 91596.0}, {"date": "2023-02-13", "close": 37.89, "volume": 121227.0}, {"date": "2023-02-14", "close": 37.49, "volume": 93459.0}, {"date": "2023-02-15", "close": 37.88, "volume": 130025.0}, {"date": "2023-02-16", "close": 37.66, "volume": 89152.0}, {"date": "2023-02-17", "close": 38.32, "volume": 152901.0}, {"date": "2023-02-21", "close": 37.83, "volume": 108680.0}, {"date": "2023-02-22", "close": 37.84, "volume": 233013.0}, {"date": "2023-02-23", "close": 37.57, "volume": 184085.0}, {"date": "2023-02-24", "close": 37.19, "volume": 113775.0}, {"date": "2023-02-27", "close": 37.45, "volume": 141396.0}, {"date": "2023-02-28", "close": 37.26, "volume": 176075.0}, {"date": "2023-03-01", "close": 37.08, "volume": 116093.0}, {"date": "2023-03-02", "close": 36.71, "volume": 99693.0}, {"date": "2023-03-03", "close": 37.5, "volume": 539206.0}, {"date": "2023-03-06", "close": 36.7, "volume": 224680.0}, {"date": "2023-03-07", "close": 35.75, "volume": 177794.0}, {"date": "2023-03-08", "close": 36.06, "volume": 152136.0}, {"date": "2023-03-09", "close": 34.25, "volume": 181959.0}, {"date": "2023-03-10", "close": 34.07, "volume": 325990.0}, {"date": "2023-03-13", "close": 33.48, "volume": 547529.0}, {"date": "2023-03-14", "close": 33.25, "volume": 334627.0}, {"date": "2023-03-15", "close": 32.85, "volume": 319874.0}, {"date": "2023-03-16", "close": 34.15, "volume": 250807.0}, {"date": "2023-03-17", "close": 32.56, "volume": 956821.0}, {"date": "2023-03-20", "close": 32.45, "volume": 198856.0}, {"date": "2023-03-21", "close": 33.4, "volume": 181092.0}, {"date": "2023-03-22", "close": 31.95, "volume": 164087.0}, {"date": "2023-03-23", "close": 31.41, "volume": 199449.0}, {"date": "2023-03-24", "close": 32.39, "volume": 175301.0}, {"date": "2023-03-27", "close": 32.56, "volume": 118938.0}, {"date": "2023-03-28", "close": 32.08, "volume": 92835.0}, {"date": "2023-03-29", "close": 32.18, "volume": 154439.0}, {"date": "2023-03-30", "close": 31.34, "volume": 127141.0}, {"date": "2023-03-31", "close": 31.45, "volume": 135946.0}, {"date": "2023-04-03", "close": 31.3, "volume": 130675.0}, {"date": "2023-04-04", "close": 30.86, "volume": 153650.0}, {"date": "2023-04-05", "close": 30.57, "volume": 163430.0}, {"date": "2023-04-06", "close": 30.35, "volume": 130847.0}, {"date": "2023-04-10", "close": 30.24, "volume": 220511.0}, {"date": "2023-04-11", "close": 30.3, "volume": 89334.0}, {"date": "2023-04-12", "close": 29.65, "volume": 80854.0}, {"date": "2023-04-13", "close": 29.94, "volume": 116495.0}, {"date": "2023-04-14", "close": 29.3, "volume": 118590.0}, {"date": "2023-04-17", "close": 29.61, "volume": 147009.0}, {"date": "2023-04-18", "close": 28.91, "volume": 105324.0}, {"date": "2023-04-19", "close": 29.72, "volume": 121007.0}, {"date": "2023-04-20", "close": 28.83, "volume": 124349.0}, {"date": "2023-04-21", "close": 27.67, "volume": 178763.0}, {"date": "2023-04-24", "close": 27.84, "volume": 302175.0}, {"date": "2023-04-25", "close": 26.62, "volume": 154801.0}, {"date": "2023-04-26", "close": 26.67, "volume": 169450.0}, {"date": "2023-04-27", "close": 27.09, "volume": 114742.0}, {"date": "2023-04-28", "close": 27.53, "volume": 150316.0}, {"date": "2023-05-01", "close": 27.35, "volume": 208070.0}, {"date": "2023-05-02", "close": 26.39, "volume": 301701.0}, {"date": "2023-05-03", "close": 26.24, "volume": 307118.0}, {"date": "2023-05-04", "close": 25.87, "volume": 273695.0}, {"date": "2023-05-05", "close": 26.88, "volume": 256605.0}, {"date": "2023-05-08", "close": 26.29, "volume": 163029.0}, {"date": "2023-05-09", "close": 26.1, "volume": 160652.0}, {"date": "2023-05-10", "close": 26.01, "volume": 161057.0}, {"date": "2023-05-11", "close": 25.74, "volume": 162408.0}, {"date": "2023-05-12", "close": 25.89, "volume": 145212.0}, {"date": "2023-05-15", "close": 26.43, "volume": 143408.0}, {"date": "2023-05-16", "close": 26.26, "volume": 171460.0}, {"date": "2023-05-17", "close": 27.63, "volume": 213830.0}, {"date": "2023-05-18", "close": 27.64, "volume": 171628.0}, {"date": "2023-05-19", "close": 27.3, "volume": 182757.0}, {"date": "2023-05-22", "close": 27.7, "volume": 123153.0}, {"date": "2023-05-23", "close": 27.48, "volume": 191056.0}, {"date": "2023-05-24", "close": 27.48, "volume": 132492.0}, {"date": "2023-05-25", "close": 27.43, "volume": 164568.0}, {"date": "2023-05-26", "close": 27.61, "volume": 107816.0}, {"date": "2023-05-30", "close": 27.58, "volume": 107653.0}, {"date": "2023-05-31", "close": 26.82, "volume": 186596.0}, {"date": "2023-06-01", "close": 27.39, "volume": 206578.0}, {"date": "2023-06-02", "close": 29.34, "volume": 172402.0}, {"date": "2023-06-05", "close": 28.19, "volume": 176382.0}, {"date": "2023-06-06", "close": 29.4, "volume": 167057.0}, {"date": "2023-06-07", "close": 30.8, "volume": 213780.0}, {"date": "2023-06-08", "close": 30.23, "volume": 139484.0}, {"date": "2023-06-09", "close": 29.69, "volume": 114307.0}, {"date": "2023-06-12", "close": 29.39, "volume": 153153.0}, {"date": "2023-06-13", "close": 29.91, "volume": 171555.0}, {"date": "2023-06-14", "close": 29.18, "volume": 150626.0}, {"date": "2023-06-15", "close": 29.6, "volume": 138526.0}, {"date": "2023-06-16", "close": 29.39, "volume": 477036.0}, {"date": "2023-06-20", "close": 28.72, "volume": 169413.0}, {"date": "2023-06-21", "close": 28.21, "volume": 144600.0}, {"date": "2023-06-22", "close": 27.43, "volume": 144259.0}, {"date": "2023-06-23", "close": 27.11, "volume": 643337.0}, {"date": "2023-06-26", "close": 27.28, "volume": 155158.0}, {"date": "2023-06-27", "close": 27.67, "volume": 138025.0}, {"date": "2023-06-28", "close": 27.51, "volume": 87307.0}, {"date": "2023-06-29", "close": 27.79, "volume": 98170.0}, {"date": "2023-06-30", "close": 27.19, "volume": 115740.0}, {"date": "2023-07-03", "close": 27.77, "volume": 58064.0}, {"date": "2023-07-05", "close": 27.2, "volume": 151912.0}, {"date": "2023-07-06", "close": 26.45, "volume": 116965.0}, {"date": "2023-07-07", "close": 27.06, "volume": 110987.0}, {"date": "2023-07-10", "close": 27.47, "volume": 159167.0}, {"date": "2023-07-11", "close": 27.56, "volume": 130184.0}, {"date": "2023-07-12", "close": 28.33, "volume": 206855.0}, {"date": "2023-07-13", "close": 28.4, "volume": 138065.0}, {"date": "2023-07-14", "close": 28.12, "volume": 91332.0}, {"date": "2023-07-17", "close": 29.0, "volume": 151922.0}, {"date": "2023-07-18", "close": 30.25, "volume": 140875.0}, {"date": "2023-07-19", "close": 30.97, "volume": 210984.0}, {"date": "2023-07-20", "close": 29.97, "volume": 196497.0}, {"date": "2023-07-21", "close": 30.08, "volume": 156721.0}, {"date": "2023-07-24", "close": 30.95, "volume": 138157.0}, {"date": "2023-07-25", "close": 30.5, "volume": 115785.0}, {"date": "2023-07-26", "close": 32.0, "volume": 258261.0}, {"date": "2023-07-27", "close": 31.86, "volume": 166906.0}, {"date": "2023-07-28", "close": 31.86, "volume": 75972.0}, {"date": "2023-07-31", "close": 31.58, "volume": 125130.0}, {"date": "2023-08-01", "close": 31.33, "volume": 93555.0}, {"date": "2023-08-02", "close": 31.5, "volume": 96516.0}, {"date": "2023-08-03", "close": 31.91, "volume": 93507.0}, {"date": "2023-08-04", "close": 31.75, "volume": 103576.0}, {"date": "2023-08-07", "close": 31.91, "volume": 116178.0}, {"date": "2023-08-08", "close": 31.58, "volume": 87507.0}, {"date": "2023-08-09", "close": 31.06, "volume": 77431.0}, {"date": "2023-08-10", "close": 30.84, "volume": 83985.0}, {"date": "2023-08-11", "close": 31.08, "volume": 77931.0}, {"date": "2023-08-14", "close": 30.54, "volume": 93047.0}, {"date": "2023-08-15", "close": 29.49, "volume": 122814.0}, {"date": "2023-08-16", "close": 29.18, "volume": 98043.0}, {"date": "2023-08-17", "close": 29.28, "volume": 90613.0}, {"date": "2023-08-18", "close": 29.43, "volume": 123546.0}, {"date": "2023-08-21", "close": 28.85, "volume": 90007.0}, {"date": "2023-08-22", "close": 28.42, "volume": 125403.0}, {"date": "2023-08-23", "close": 28.36, "volume": 76664.0}, {"date": "2023-08-24", "close": 28.55, "volume": 116473.0}, {"date": "2023-08-25", "close": 28.36, "volume": 58226.0}, {"date": "2023-08-28", "close": 28.7, "volume": 69278.0}, {"date": "2023-08-29", "close": 28.79, "volume": 70326.0}, {"date": "2023-08-30", "close": 28.38, "volume": 73673.0}, {"date": "2023-08-31", "close": 28.33, "volume": 109739.0}, {"date": "2023-09-01", "close": 28.97, "volume": 77989.0}, {"date": "2023-09-05", "close": 28.04, "volume": 136091.0}, {"date": "2023-09-06", "close": 27.7, "volume": 125851.0}, {"date": "2023-09-07", "close": 27.43, "volume": 133991.0}, {"date": "2023-09-08", "close": 27.39, "volume": 87261.0}, {"date": "2023-09-11", "close": 27.37, "volume": 126453.0}, {"date": "2023-09-12", "close": 27.41, "volume": 102097.0}, {"date": "2023-09-13", "close": 27.15, "volume": 102613.0}, {"date": "2023-09-14", "close": 28.2, "volume": 205073.0}, {"date": "2023-09-15", "close": 27.66, "volume": 982180.0}, {"date": "2023-09-18", "close": 27.08, "volume": 104477.0}, {"date": "2023-09-19", "close": 26.95, "volume": 94892.0}, {"date": "2023-09-20", "close": 26.79, "volume": 79221.0}, {"date": "2023-09-21", "close": 26.6, "volume": 102999.0}, {"date": "2023-09-22", "close": 26.38, "volume": 109241.0}, {"date": "2023-09-25", "close": 26.69, "volume": 75507.0}, {"date": "2023-09-26", "close": 26.48, "volume": 125295.0}, {"date": "2023-09-27", "close": 26.39, "volume": 114649.0}, {"date": "2023-09-28", "close": 26.91, "volume": 188777.0}, {"date": "2023-09-29", "close": 27.08, "volume": 215726.0}, {"date": "2023-10-02", "close": 26.96, "volume": 168916.0}, {"date": "2023-10-03", "close": 26.81, "volume": 118215.0}, {"date": "2023-10-04", "close": 27.16, "volume": 102950.0}, {"date": "2023-10-05", "close": 27.46, "volume": 157021.0}, {"date": "2023-10-06", "close": 27.28, "volume": 256969.0}, {"date": "2023-10-09", "close": 27.57, "volume": 125097.0}, {"date": "2023-10-10", "close": 27.87, "volume": 98157.0}, {"date": "2023-10-11", "close": 27.73, "volume": 85264.0}, {"date": "2023-10-12", "close": 27.5, "volume": 82702.0}, {"date": "2023-10-13", "close": 26.98, "volume": 134436.0}, {"date": "2023-10-16", "close": 27.26, "volume": 107922.0}, {"date": "2023-10-17", "close": 27.96, "volume": 141540.0}, {"date": "2023-10-18", "close": 27.25, "volume": 81375.0}, {"date": "2023-10-19", "close": 26.12, "volume": 267239.0}, {"date": "2023-10-20", "close": 25.93, "volume": 270283.0}, {"date": "2023-10-23", "close": 25.53, "volume": 185293.0}, {"date": "2023-10-24", "close": 24.99, "volume": 105520.0}, {"date": "2023-10-25", "close": 24.99, "volume": 132249.0}, {"date": "2023-10-26", "close": 25.92, "volume": 115220.0}, {"date": "2023-10-27", "close": 25.5, "volume": 103412.0}, {"date": "2023-10-30", "close": 25.74, "volume": 101938.0}, {"date": "2023-10-31", "close": 25.76, "volume": 90968.0}, {"date": "2023-11-01", "close": 26.1, "volume": 101112.0}, {"date": "2023-11-02", "close": 27.31, "volume": 131882.0}, {"date": "2023-11-03", "close": 28.54, "volume": 142299.0}, {"date": "2023-11-06", "close": 28.35, "volume": 128666.0}, {"date": "2023-11-07", "close": 27.85, "volume": 76578.0}, {"date": "2023-11-08", "close": 27.17, "volume": 74789.0}, {"date": "2023-11-09", "close": 26.76, "volume": 89764.0}, {"date": "2023-11-10", "close": 26.8, "volume": 85031.0}, {"date": "2023-11-13", "close": 26.95, "volume": 70317.0}, {"date": "2023-11-14", "close": 29.18, "volume": 176356.0}, {"date": "2023-11-15", "close": 29.1, "volume": 123136.0}, {"date": "2023-11-16", "close": 28.52, "volume": 62276.0}, {"date": "2023-11-17", "close": 28.83, "volume": 140230.0}, {"date": "2023-11-20", "close": 28.72, "volume": 68031.0}, {"date": "2023-11-21", "close": 28.11, "volume": 51546.0}, {"date": "2023-11-22", "close": 28.22, "volume": 65181.0}, {"date": "2023-11-24", "close": 28.26, "volume": 42431.0}, {"date": "2023-11-27", "close": 28.11, "volume": 78182.0}, {"date": "2023-11-28", "close": 28.15, "volume": 102353.0}, {"date": "2023-11-29", "close": 28.28, "volume": 131961.0}, {"date": "2023-11-30", "close": 27.99, "volume": 115682.0}, {"date": "2023-12-01", "close": 29.34, "volume": 117957.0}, {"date": "2023-12-04", "close": 29.7, "volume": 150193.0}, {"date": "2023-12-05", "close": 29.4, "volume": 83444.0}, {"date": "2023-12-06", "close": 29.55, "volume": 91442.0}, {"date": "2023-12-07", "close": 30.16, "volume": 94494.0}, {"date": "2023-12-08", "close": 30.6, "volume": 109610.0}, {"date": "2023-12-11", "close": 30.34, "volume": 142861.0}, {"date": "2023-12-12", "close": 29.8, "volume": 120649.0}, {"date": "2023-12-13", "close": 31.48, "volume": 263966.0}, {"date": "2023-12-14", "close": 32.48, "volume": 226566.0}, {"date": "2023-12-15", "close": 32.06, "volume": 791262.0}, {"date": "2023-12-18", "close": 31.98, "volume": 147695.0}, {"date": "2023-12-19", "close": 32.72, "volume": 157917.0}, {"date": "2023-12-20", "close": 32.26, "volume": 192096.0}, {"date": "2023-12-21", "close": 32.58, "volume": 100981.0}, {"date": "2023-12-22", "close": 33.12, "volume": 167858.0}, {"date": "2023-12-26", "close": 33.86, "volume": 122378.0}, {"date": "2023-12-27", "close": 34.09, "volume": 129527.0}, {"date": "2023-12-28", "close": 34.0, "volume": 123129.0}, {"date": "2023-12-29", "close": 33.42, "volume": 143902.0}, {"date": "2024-01-02", "close": 34.0, "volume": 533096.0}, {"date": "2024-01-03", "close": 32.24, "volume": 529590.0}, {"date": "2024-01-04", "close": 32.7, "volume": 149991.0}, {"date": "2024-01-05", "close": 32.96, "volume": 189257.0}, {"date": "2024-01-08", "close": 33.31, "volume": 116688.0}, {"date": "2024-01-09", "close": 32.95, "volume": 135104.0}, {"date": "2024-01-10", "close": 33.07, "volume": 147858.0}, {"date": "2024-01-11", "close": 32.72, "volume": 214191.0}, {"date": "2024-01-12", "close": 32.75, "volume": 184008.0}, {"date": "2024-01-16", "close": 31.98, "volume": 165603.0}, {"date": "2024-01-17", "close": 32.04, "volume": 152007.0}, {"date": "2024-01-18", "close": 32.1, "volume": 177425.0}, {"date": "2024-01-19", "close": 32.81, "volume": 175447.0}, {"date": "2024-01-22", "close": 34.23, "volume": 261204.0}, {"date": "2024-01-23", "close": 33.97, "volume": 232668.0}, {"date": "2024-01-24", "close": 34.28, "volume": 217743.0}, {"date": "2024-01-25", "close": 33.95, "volume": 199032.0}, {"date": "2024-01-26", "close": 34.92, "volume": 215199.0}, {"date": "2024-01-29", "close": 36.01, "volume": 287127.0}, {"date": "2024-01-30", "close": 35.4, "volume": 188568.0}, {"date": "2024-01-31", "close": 33.34, "volume": 224704.0}, {"date": "2024-02-01", "close": 32.47, "volume": 232989.0}, {"date": "2024-02-02", "close": 32.44, "volume": 214856.0}, {"date": "2024-02-05", "close": 31.97, "volume": 131179.0}, {"date": "2024-02-06", "close": 31.45, "volume": 194908.0}, {"date": "2024-02-07", "close": 31.01, "volume": 108940.0}, {"date": "2024-02-08", "close": 31.22, "volume": 121079.0}, {"date": "2024-02-09", "close": 31.89, "volume": 131288.0}, {"date": "2024-02-12", "close": 32.43, "volume": 174112.0}, {"date": "2024-02-13", "close": 30.82, "volume": 220943.0}, {"date": "2024-02-14", "close": 31.15, "volume": 131572.0}, {"date": "2024-02-15", "close": 32.54, "volume": 162068.0}, {"date": "2024-02-16", "close": 32.04, "volume": 328397.0}, {"date": "2024-02-20", "close": 31.53, "volume": 124112.0}, {"date": "2024-02-21", "close": 31.2, "volume": 155959.0}, {"date": "2024-02-22", "close": 30.89, "volume": 169072.0}, {"date": "2024-02-23", "close": 31.13, "volume": 181653.0}, {"date": "2024-02-26", "close": 30.84, "volume": 78322.0}, {"date": "2024-02-27", "close": 30.92, "volume": 84282.0}, {"date": "2024-02-28", "close": 30.66, "volume": 97118.0}, {"date": "2024-02-29", "close": 31.19, "volume": 105257.0}, {"date": "2024-03-01", "close": 30.75, "volume": 108934.0}, {"date": "2024-03-04", "close": 31.01, "volume": 163907.0}, {"date": "2024-03-05", "close": 32.05, "volume": 159050.0}, {"date": "2024-03-06", "close": 31.92, "volume": 127376.0}, {"date": "2024-03-07", "close": 32.04, "volume": 155471.0}, {"date": "2024-03-08", "close": 32.05, "volume": 105507.0}, {"date": "2024-03-11", "close": 31.65, "volume": 124285.0}, {"date": "2024-03-12", "close": 31.12, "volume": 121494.0}, {"date": "2024-03-13", "close": 31.01, "volume": 124448.0}, {"date": "2024-03-14", "close": 30.05, "volume": 165148.0}, {"date": "2024-03-15", "close": 30.42, "volume": 757515.0}, {"date": "2024-03-18", "close": 30.04, "volume": 139993.0}, {"date": "2024-03-19", "close": 30.24, "volume": 139973.0}, {"date": "2024-03-20", "close": 31.32, "volume": 123779.0}, {"date": "2024-03-21", "close": 31.45, "volume": 108402.0}, {"date": "2024-03-22", "close": 30.78, "volume": 96977.0}, {"date": "2024-03-25", "close": 30.74, "volume": 86661.0}, {"date": "2024-03-26", "close": 30.37, "volume": 113561.0}, {"date": "2024-03-27", "close": 31.76, "volume": 141276.0}, {"date": "2024-03-28", "close": 32.08, "volume": 250493.0}, {"date": "2024-04-01", "close": 31.89, "volume": 150177.0}, {"date": "2024-04-02", "close": 31.38, "volume": 244788.0}, {"date": "2024-04-03", "close": 31.02, "volume": 129807.0}, {"date": "2024-04-04", "close": 31.11, "volume": 177293.0}, {"date": "2024-04-05", "close": 30.89, "volume": 98875.0}, {"date": "2024-04-08", "close": 31.26, "volume": 91026.0}, {"date": "2024-04-09", "close": 31.3, "volume": 92529.0}, {"date": "2024-04-10", "close": 29.48, "volume": 184257.0}, {"date": "2024-04-11", "close": 29.46, "volume": 108327.0}, {"date": "2024-04-12", "close": 29.28, "volume": 110395.0}, {"date": "2024-04-15", "close": 29.38, "volume": 159566.0}, {"date": "2024-04-16", "close": 29.19, "volume": 134234.0}, {"date": "2024-04-17", "close": 29.2, "volume": 166567.0}, {"date": "2024-04-18", "close": 29.35, "volume": 180948.0}, {"date": "2024-04-19", "close": 30.47, "volume": 194755.0}, {"date": "2024-04-22", "close": 30.79, "volume": 151370.0}, {"date": "2024-04-23", "close": 31.15, "volume": 191342.0}, {"date": "2024-04-24", "close": 31.27, "volume": 154811.0}, {"date": "2024-04-25", "close": 31.0, "volume": 132045.0}, {"date": "2024-04-26", "close": 30.98, "volume": 111280.0}, {"date": "2024-04-29", "close": 30.61, "volume": 106371.0}, {"date": "2024-04-30", "close": 30.15, "volume": 176563.0}, {"date": "2024-05-01", "close": 30.89, "volume": 186749.0}, {"date": "2024-05-02", "close": 31.53, "volume": 149640.0}, {"date": "2024-05-03", "close": 31.55, "volume": 127645.0}, {"date": "2024-05-06", "close": 31.72, "volume": 89081.0}, {"date": "2024-05-07", "close": 31.69, "volume": 110891.0}, {"date": "2024-05-08", "close": 31.62, "volume": 81559.0}, {"date": "2024-05-09", "close": 32.0, "volume": 111036.0}, {"date": "2024-05-10", "close": 31.88, "volume": 84929.0}, {"date": "2024-05-13", "close": 31.78, "volume": 107685.0}, {"date": "2024-05-14", "close": 31.8, "volume": 84395.0}, {"date": "2024-05-15", "close": 32.2, "volume": 128535.0}, {"date": "2024-05-16", "close": 32.37, "volume": 127347.0}, {"date": "2024-05-17", "close": 33.1, "volume": 197941.0}, {"date": "2024-05-20", "close": 32.68, "volume": 125611.0}, {"date": "2024-05-21", "close": 32.96, "volume": 80088.0}, {"date": "2024-05-22", "close": 32.87, "volume": 115182.0}, {"date": "2024-05-23", "close": 32.47, "volume": 257253.0}, {"date": "2024-05-24", "close": 32.88, "volume": 98689.0}, {"date": "2024-05-28", "close": 32.29, "volume": 158293.0}, {"date": "2024-05-29", "close": 31.19, "volume": 144515.0}, {"date": "2024-05-30", "close": 31.75, "volume": 95996.0}, {"date": "2024-05-31", "close": 31.91, "volume": 164246.0}, {"date": "2024-06-03", "close": 32.01, "volume": 190861.0}, {"date": "2024-06-04", "close": 30.94, "volume": 115548.0}, {"date": "2024-06-05", "close": 30.97, "volume": 95454.0}, {"date": "2024-06-06", "close": 31.18, "volume": 73775.0}, {"date": "2024-06-07", "close": 31.16, "volume": 76036.0}, {"date": "2024-06-10", "close": 30.32, "volume": 163986.0}, {"date": "2024-06-11", "close": 30.09, "volume": 130290.0}, {"date": "2024-06-12", "close": 30.97, "volume": 118596.0}, {"date": "2024-06-13", "close": 30.43, "volume": 94559.0}, {"date": "2024-06-14", "close": 30.06, "volume": 102039.0}, {"date": "2024-06-17", "close": 31.1, "volume": 136764.0}, {"date": "2024-06-18", "close": 31.21, "volume": 123315.0}, {"date": "2024-06-20", "close": 31.35, "volume": 112078.0}, {"date": "2024-06-21", "close": 31.13, "volume": 512867.0}, {"date": "2024-06-24", "close": 31.87, "volume": 115310.0}, {"date": "2024-06-25", "close": 31.62, "volume": 100911.0}, {"date": "2024-06-26", "close": 32.22, "volume": 101225.0}, {"date": "2024-06-27", "close": 32.58, "volume": 71744.0}, {"date": "2024-06-28", "close": 33.39, "volume": 259962.0}, {"date": "2024-07-01", "close": 33.12, "volume": 118169.0}, {"date": "2024-07-02", "close": 33.42, "volume": 107063.0}, {"date": "2024-07-03", "close": 32.83, "volume": 64010.0}, {"date": "2024-07-05", "close": 32.48, "volume": 99486.0}, {"date": "2024-07-08", "close": 32.64, "volume": 92184.0}, {"date": "2024-07-09", "close": 33.14, "volume": 80540.0}, {"date": "2024-07-10", "close": 33.4, "volume": 135422.0}, {"date": "2024-07-11", "close": 35.46, "volume": 218848.0}, {"date": "2024-07-12", "close": 35.44, "volume": 194979.0}, {"date": "2024-07-15", "close": 36.65, "volume": 246658.0}, {"date": "2024-07-16", "close": 39.04, "volume": 281322.0}, {"date": "2024-07-17", "close": 39.79, "volume": 298124.0}, {"date": "2024-07-18", "close": 39.54, "volume": 299898.0}, {"date": "2024-07-19", "close": 41.21, "volume": 243732.0}, {"date": "2024-07-22", "close": 41.8, "volume": 294467.0}, {"date": "2024-07-23", "close": 42.8, "volume": 276629.0}, {"date": "2024-07-24", "close": 43.58, "volume": 366973.0}, {"date": "2024-07-25", "close": 44.83, "volume": 439001.0}, {"date": "2024-07-26", "close": 45.61, "volume": 351378.0}, {"date": "2024-07-29", "close": 44.32, "volume": 204765.0}, {"date": "2024-07-30", "close": 44.48, "volume": 139329.0}, {"date": "2024-07-31", "close": 44.38, "volume": 202934.0}, {"date": "2024-08-01", "close": 42.58, "volume": 205910.0}, {"date": "2024-08-02", "close": 41.33, "volume": 166865.0}, {"date": "2024-08-05", "close": 40.02, "volume": 202278.0}, {"date": "2024-08-06", "close": 40.31, "volume": 171756.0}, {"date": "2024-08-07", "close": 39.99, "volume": 110602.0}, {"date": "2024-08-08", "close": 40.0, "volume": 132864.0}, {"date": "2024-08-09", "close": 39.51, "volume": 97034.0}, {"date": "2024-08-12", "close": 39.1, "volume": 108368.0}, {"date": "2024-08-13", "close": 39.65, "volume": 99766.0}, {"date": "2024-08-14", "close": 39.34, "volume": 74293.0}, {"date": "2024-08-15", "close": 40.13, "volume": 127801.0}, {"date": "2024-08-16", "close": 40.84, "volume": 106347.0}, {"date": "2024-08-19", "close": 41.07, "volume": 116535.0}, {"date": "2024-08-20", "close": 40.33, "volume": 82100.0}, {"date": "2024-08-21", "close": 40.76, "volume": 75631.0}, {"date": "2024-08-22", "close": 40.83, "volume": 80963.0}, {"date": "2024-08-23", "close": 43.32, "volume": 153195.0}, {"date": "2024-08-26", "close": 42.56, "volume": 148652.0}, {"date": "2024-08-27", "close": 42.0, "volume": 90046.0}, {"date": "2024-08-28", "close": 42.51, "volume": 114458.0}, {"date": "2024-08-29", "close": 42.74, "volume": 132505.0}, {"date": "2024-08-30", "close": 42.97, "volume": 117813.0}, {"date": "2024-09-03", "close": 42.58, "volume": 163114.0}, {"date": "2024-09-04", "close": 42.03, "volume": 78647.0}, {"date": "2024-09-05", "close": 41.77, "volume": 111043.0}, {"date": "2024-09-06", "close": 41.25, "volume": 140884.0}, {"date": "2024-09-09", "close": 41.27, "volume": 150805.0}, {"date": "2024-09-10", "close": 41.61, "volume": 133031.0}, {"date": "2024-09-11", "close": 40.91, "volume": 190922.0}, {"date": "2024-09-12", "close": 41.13, "volume": 93834.0}, {"date": "2024-09-13", "close": 42.29, "volume": 97957.0}, {"date": "2024-09-16", "close": 42.98, "volume": 110780.0}, {"date": "2024-09-17", "close": 43.15, "volume": 169145.0}, {"date": "2024-09-18", "close": 43.19, "volume": 158240.0}, {"date": "2024-09-19", "close": 44.24, "volume": 123224.0}, {"date": "2024-09-20", "close": 43.26, "volume": 716631.0}, {"date": "2024-09-23", "close": 42.92, "volume": 127991.0}, {"date": "2024-09-24", "close": 41.99, "volume": 124724.0}, {"date": "2024-09-25", "close": 41.52, "volume": 134952.0}, {"date": "2024-09-26", "close": 41.43, "volume": 127320.0}, {"date": "2024-09-27", "close": 41.12, "volume": 146254.0}, {"date": "2024-09-30", "close": 41.97, "volume": 156811.0}, {"date": "2024-10-01", "close": 40.61, "volume": 164979.0}, {"date": "2024-10-02", "close": 39.66, "volume": 174413.0}, {"date": "2024-10-03", "close": 39.3, "volume": 192322.0}, {"date": "2024-10-04", "close": 39.68, "volume": 128705.0}, {"date": "2024-10-07", "close": 39.19, "volume": 176165.0}, {"date": "2024-10-08", "close": 39.12, "volume": 120042.0}, {"date": "2024-10-09", "close": 39.44, "volume": 87143.0}, {"date": "2024-10-10", "close": 39.35, "volume": 124284.0}, {"date": "2024-10-11", "close": 40.79, "volume": 127660.0}, {"date": "2024-10-14", "close": 41.2, "volume": 126789.0}, {"date": "2024-10-15", "close": 41.87, "volume": 182996.0}, {"date": "2024-10-16", "close": 42.2, "volume": 194264.0}, {"date": "2024-10-17", "close": 41.33, "volume": 177312.0}, {"date": "2024-10-18", "close": 39.55, "volume": 236370.0}, {"date": "2024-10-21", "close": 38.67, "volume": 152592.0}, {"date": "2024-10-22", "close": 38.75, "volume": 160270.0}, {"date": "2024-10-23", "close": 38.49, "volume": 163536.0}, {"date": "2024-10-24", "close": 38.51, "volume": 180403.0}, {"date": "2024-10-25", "close": 37.85, "volume": 145126.0}, {"date": "2024-10-28", "close": 38.73, "volume": 210471.0}, {"date": "2024-10-29", "close": 38.32, "volume": 107791.0}, {"date": "2024-10-30", "close": 38.53, "volume": 108335.0}, {"date": "2024-10-31", "close": 37.98, "volume": 135702.0}, {"date": "2024-11-01", "close": 37.835, "volume": 96536.0}, {"date": "2024-11-04", "close": 37.59, "volume": 135581.0}, {"date": "2024-11-05", "close": 38.33, "volume": 123550.0}, {"date": "2024-11-06", "close": 43.84, "volume": 553964.0}, {"date": "2024-11-07", "close": 41.58, "volume": 221642.0}, {"date": "2024-11-08", "close": 42.16, "volume": 155687.0}, {"date": "2024-11-11", "close": 43.41, "volume": 142685.0}, {"date": "2024-11-12", "close": 43.21, "volume": 168502.0}, {"date": "2024-11-13", "close": 42.68, "volume": 142663.0}, {"date": "2024-11-14", "close": 42.41, "volume": 151338.0}, {"date": "2024-11-15", "close": 42.34, "volume": 142146.0}, {"date": "2024-11-18", "close": 42.13, "volume": 151967.0}, {"date": "2024-11-19", "close": 42.02, "volume": 101842.0}, {"date": "2024-11-20", "close": 41.96, "volume": 96386.0}, {"date": "2024-11-21", "close": 42.52, "volume": 121882.0}, {"date": "2024-11-22", "close": 43.44, "volume": 148574.0}, {"date": "2024-11-25", "close": 44.12, "volume": 205913.0}, {"date": "2024-11-26", "close": 43.53, "volume": 172972.0}, {"date": "2024-11-27", "close": 43.37, "volume": 95101.0}, {"date": "2024-11-29", "close": 42.79, "volume": 99729.0}, {"date": "2024-12-02", "close": 42.99, "volume": 151983.0}, {"date": "2024-12-03", "close": 42.46, "volume": 113648.0}, {"date": "2024-12-04", "close": 43.01, "volume": 110525.0}, {"date": "2024-12-05", "close": 42.56, "volume": 150903.0}, {"date": "2024-12-06", "close": 42.89, "volume": 139677.0}, {"date": "2024-12-09", "close": 42.75, "volume": 183746.0}, {"date": "2024-12-10", "close": 42.78, "volume": 194693.0}, {"date": "2024-12-11", "close": 43.29, "volume": 178241.0}, {"date": "2024-12-12", "close": 42.63, "volume": 175078.0}, {"date": "2024-12-13", "close": 42.43, "volume": 107373.0}, {"date": "2024-12-16", "close": 42.88, "volume": 177498.0}, {"date": "2024-12-17", "close": 41.85, "volume": 171918.0}, {"date": "2024-12-18", "close": 39.28, "volume": 291712.0}, {"date": "2024-12-19", "close": 38.89, "volume": 282712.0}, {"date": "2024-12-20", "close": 39.26, "volume": 726644.0}, {"date": "2024-12-23", "close": 39.04, "volume": 177288.0}, {"date": "2024-12-24", "close": 39.38, "volume": 68142.0}, {"date": "2024-12-26", "close": 39.08, "volume": 118944.0}, {"date": "2024-12-27", "close": 38.47, "volume": 155430.0}, {"date": "2024-12-30", "close": 38.37, "volume": 89203.0}, {"date": "2024-12-31", "close": 38.22, "volume": 98383.0}, {"date": "2025-01-02", "close": 37.19, "volume": 127303.0}, {"date": "2025-01-03", "close": 37.33, "volume": 183914.0}, {"date": "2025-01-06", "close": 37.26, "volume": 161295.0}, {"date": "2025-01-07", "close": 36.89, "volume": 138871.0}, {"date": "2025-01-08", "close": 36.74, "volume": 205167.0}, {"date": "2025-01-10", "close": 35.43, "volume": 169597.0}, {"date": "2025-01-13", "close": 35.64, "volume": 241776.0}, {"date": "2025-01-14", "close": 36.87, "volume": 171051.0}, {"date": "2025-01-15", "close": 37.28, "volume": 139967.0}, {"date": "2025-01-16", "close": 37.0, "volume": 108405.0}, {"date": "2025-01-17", "close": 37.38, "volume": 153204.0}, {"date": "2025-01-21", "close": 37.56, "volume": 140886.0}, {"date": "2025-01-22", "close": 37.04, "volume": 148696.0}, {"date": "2025-01-23", "close": 37.2, "volume": 126753.0}, {"date": "2025-01-24", "close": 37.37, "volume": 105048.0}, {"date": "2025-01-27", "close": 38.26, "volume": 168656.0}, {"date": "2025-01-28", "close": 38.16, "volume": 104765.0}, {"date": "2025-01-29", "close": 38.04, "volume": 161394.0}, {"date": "2025-01-30", "close": 38.38, "volume": 223675.0}, {"date": "2025-01-31", "close": 39.44, "volume": 236574.0}, {"date": "2025-02-03", "close": 39.1, "volume": 154986.0}, {"date": "2025-02-04", "close": 40.33, "volume": 148741.0}, {"date": "2025-02-05", "close": 40.67, "volume": 130166.0}, {"date": "2025-02-06", "close": 41.22, "volume": 212531.0}, {"date": "2025-02-07", "close": 40.45, "volume": 186069.0}, {"date": "2025-02-10", "close": 40.03, "volume": 127926.0}, {"date": "2025-02-11", "close": 40.97, "volume": 167267.0}, {"date": "2025-02-12", "close": 39.54, "volume": 142626.0}, {"date": "2025-02-13", "close": 39.65, "volume": 124795.0}, {"date": "2025-02-14", "close": 40.16, "volume": 138975.0}, {"date": "2025-02-18", "close": 40.41, "volume": 196978.0}, {"date": "2025-02-19", "close": 40.63, "volume": 212745.0}, {"date": "2025-02-20", "close": 40.08, "volume": 194190.0}, {"date": "2025-02-21", "close": 39.36, "volume": 192590.0}, {"date": "2025-02-24", "close": 39.16, "volume": 197218.0}, {"date": "2025-02-25", "close": 39.72, "volume": 138083.0}, {"date": "2025-02-26", "close": 39.5, "volume": 146435.0}, {"date": "2025-02-27", "close": 39.8, "volume": 131835.0}, {"date": "2025-02-28", "close": 40.22, "volume": 198213.0}, {"date": "2025-03-03", "close": 40.18, "volume": 155850.0}, {"date": "2025-03-04", "close": 39.19, "volume": 214277.0}, {"date": "2025-03-05", "close": 38.82, "volume": 187489.0}, {"date": "2025-03-06", "close": 38.78, "volume": 173846.0}, {"date": "2025-03-07", "close": 39.0, "volume": 153085.0}, {"date": "2025-03-10", "close": 37.51, "volume": 209794.0}, {"date": "2025-03-11", "close": 37.175, "volume": 199067.0}, {"date": "2025-03-12", "close": 37.35, "volume": 183286.0}, {"date": "2025-03-13", "close": 37.46, "volume": 141801.0}, {"date": "2025-03-14", "close": 38.38, "volume": 149293.0}, {"date": "2025-03-17", "close": 38.04, "volume": 185984.0}, {"date": "2025-03-18", "close": 37.86, "volume": 167694.0}, {"date": "2025-03-19", "close": 38.01, "volume": 236284.0}, {"date": "2025-03-20", "close": 37.24, "volume": 168110.0}, {"date": "2025-03-21", "close": 37.03, "volume": 794263.0}, {"date": "2025-03-24", "close": 37.94, "volume": 168901.0}, {"date": "2025-03-25", "close": 37.57, "volume": 124039.0}, {"date": "2025-03-26", "close": 37.64, "volume": 123398.0}, {"date": "2025-03-27", "close": 37.8, "volume": 107562.0}, {"date": "2025-03-28", "close": 37.17, "volume": 107328.0}, {"date": "2025-03-31", "close": 37.05, "volume": 187566.0}, {"date": "2025-04-01", "close": 37.15, "volume": 144070.0}, {"date": "2025-04-02", "close": 37.33, "volume": 148448.0}, {"date": "2025-04-03", "close": 34.78, "volume": 214038.0}, {"date": "2025-04-04", "close": 33.79, "volume": 235724.0}, {"date": "2025-04-07", "close": 33.54, "volume": 233565.0}, {"date": "2025-04-08", "close": 33.69, "volume": 185759.0}, {"date": "2025-04-09", "close": 35.55, "volume": 357034.0}, {"date": "2025-04-10", "close": 33.14, "volume": 249373.0}, {"date": "2025-04-11", "close": 32.89, "volume": 180554.0}, {"date": "2025-04-14", "close": 33.31, "volume": 184987.0}, {"date": "2025-04-15", "close": 33.98, "volume": 124133.0}, {"date": "2025-04-16", "close": 34.36, "volume": 231440.0}, {"date": "2025-04-17", "close": 34.7, "volume": 178036.0}, {"date": "2025-04-21", "close": 34.46, "volume": 143631.0}, {"date": "2025-04-22", "close": 35.735, "volume": 122283.0}, {"date": "2025-04-23", "close": 36.19, "volume": 175323.0}, {"date": "2025-04-24", "close": 36.47, "volume": 199180.0}, {"date": "2025-04-25", "close": 36.03, "volume": 143881.0}, {"date": "2025-04-28", "close": 36.88, "volume": 177435.0}, {"date": "2025-04-29", "close": 37.17, "volume": 184193.0}, {"date": "2025-04-30", "close": 36.44, "volume": 143281.0}, {"date": "2025-05-01", "close": 36.62, "volume": 117507.0}, {"date": "2025-05-02", "close": 37.41, "volume": 141552.0}, {"date": "2025-05-05", "close": 37.31, "volume": 112721.0}, {"date": "2025-05-06", "close": 37.22, "volume": 141903.0}, {"date": "2025-05-07", "close": 37.11, "volume": 142650.0}, {"date": "2025-05-08", "close": 37.88, "volume": 126522.0}, {"date": "2025-05-09", "close": 37.6, "volume": 78039.0}, {"date": "2025-05-12", "close": 38.74, "volume": 163188.0}, {"date": "2025-05-13", "close": 38.76, "volume": 166259.0}, {"date": "2025-05-14", "close": 38.39, "volume": 163724.0}, {"date": "2025-05-15", "close": 38.56, "volume": 128405.0}, {"date": "2025-05-16", "close": 38.4, "volume": 127543.0}, {"date": "2025-05-19", "close": 38.28, "volume": 131394.0}, {"date": "2025-05-20", "close": 38.19, "volume": 87931.0}, {"date": "2025-05-21", "close": 37.03, "volume": 135349.0}, {"date": "2025-05-22", "close": 36.62, "volume": 94012.0}, {"date": "2025-05-23", "close": 36.49, "volume": 118591.0}, {"date": "2025-05-27", "close": 37.2, "volume": 96649.0}, {"date": "2025-05-28", "close": 36.57, "volume": 167584.0}, {"date": "2025-05-29", "close": 36.99, "volume": 134788.0}, {"date": "2025-05-30", "close": 36.66, "volume": 196306.0}, {"date": "2025-06-02", "close": 36.31, "volume": 134298.0}, {"date": "2025-06-03", "close": 36.85, "volume": 100357.0}, {"date": "2025-06-04", "close": 36.37, "volume": 101453.0}, {"date": "2025-06-05", "close": 36.32, "volume": 132291.0}, {"date": "2025-06-06", "close": 37.17, "volume": 155776.0}, {"date": "2025-06-09", "close": 37.37, "volume": 117811.0}, {"date": "2025-06-10", "close": 37.87, "volume": 110257.0}, {"date": "2025-06-11", "close": 37.48, "volume": 143055.0}, {"date": "2025-06-12", "close": 37.29, "volume": 115755.0}, {"date": "2025-06-13", "close": 36.46, "volume": 172209.0}, {"date": "2025-06-16", "close": 36.0, "volume": 111372.0}, {"date": "2025-06-17", "close": 35.76, "volume": 104869.0}, {"date": "2025-06-18", "close": 35.94, "volume": 117357.0}, {"date": "2025-06-20", "close": 36.0, "volume": 326256.0}, {"date": "2025-06-23", "close": 37.16, "volume": 151838.0}, {"date": "2025-06-24", "close": 37.34, "volume": 155801.0}, {"date": "2025-06-25", "close": 37.3, "volume": 117427.0}, {"date": "2025-06-26", "close": 38.21, "volume": 97512.0}, {"date": "2025-06-27", "close": 38.01, "volume": 252983.0}, {"date": "2025-06-30", "close": 37.82, "volume": 156840.0}, {"date": "2025-07-01", "close": 39.035, "volume": 129896.0}, {"date": "2025-07-02", "close": 39.35, "volume": 157868.0}, {"date": "2025-07-03", "close": 39.85, "volume": 87944.0}, {"date": "2025-07-07", "close": 39.46, "volume": 185787.0}, {"date": "2025-07-08", "close": 39.73, "volume": 191741.0}, {"date": "2025-07-09", "close": 39.55, "volume": 108260.0}, {"date": "2025-07-10", "close": 39.75, "volume": 103509.0}, {"date": "2025-07-11", "close": 39.19, "volume": 152527.0}, {"date": "2025-07-14", "close": 39.67, "volume": 77045.0}, {"date": "2025-07-15", "close": 38.44, "volume": 142880.0}, {"date": "2025-07-16", "close": 38.78, "volume": 120571.0}, {"date": "2025-07-17", "close": 39.25, "volume": 155194.0}, {"date": "2025-07-18", "close": 39.12, "volume": 111521.0}, {"date": "2025-07-21", "close": 38.96, "volume": 112999.0}, {"date": "2025-07-22", "close": 38.72, "volume": 123848.0}, {"date": "2025-07-23", "close": 38.62, "volume": 110987.0}, {"date": "2025-07-24", "close": 37.945, "volume": 154276.0}, {"date": "2025-07-25", "close": 37.67, "volume": 118339.0}, {"date": "2025-07-28", "close": 37.68, "volume": 96706.0}, {"date": "2025-07-29", "close": 37.63, "volume": 169190.0}, {"date": "2025-07-30", "close": 36.87, "volume": 104469.0}, {"date": "2025-07-31", "close": 36.64, "volume": 173550.0}, {"date": "2025-08-01", "close": 35.73, "volume": 178696.0}, {"date": "2025-08-04", "close": 36.35, "volume": 122917.0}, {"date": "2025-08-05", "close": 36.48, "volume": 121188.0}, {"date": "2025-08-06", "close": 36.29, "volume": 123706.0}, {"date": "2025-08-07", "close": 36.18, "volume": 93937.0}, {"date": "2025-08-08", "close": 36.39, "volume": 72633.0}, {"date": "2025-08-11", "close": 36.35, "volume": 138031.0}, {"date": "2025-08-12", "close": 37.85, "volume": 139963.0}, {"date": "2025-08-13", "close": 38.44, "volume": 171613.0}, {"date": "2025-08-14", "close": 38.05, "volume": 124048.0}, {"date": "2025-08-15", "close": 37.18, "volume": 179918.0}, {"date": "2025-08-18", "close": 37.455, "volume": 128246.0}, {"date": "2025-08-19", "close": 37.3, "volume": 110800.0}, {"date": "2025-08-20", "close": 37.46, "volume": 131824.0}, {"date": "2025-08-21", "close": 37.305, "volume": 94025.0}, {"date": "2025-08-22", "close": 39.21, "volume": 192718.0}, {"date": "2025-08-25", "close": 39.05, "volume": 109747.0}, {"date": "2025-08-26", "close": 39.49, "volume": 127245.0}, {"date": "2025-08-27", "close": 39.93, "volume": 159299.0}, {"date": "2025-08-28", "close": 39.7, "volume": 141183.0}, {"date": "2025-08-29", "close": 39.51, "volume": 99788.0}, {"date": "2025-09-02", "close": 39.26, "volume": 118038.0}, {"date": "2025-09-03", "close": 39.26, "volume": 123532.0}, {"date": "2025-09-04", "close": 39.95, "volume": 82636.0}, {"date": "2025-09-05", "close": 39.58, "volume": 109217.0}, {"date": "2025-09-08", "close": 39.38, "volume": 108530.0}, {"date": "2025-09-09", "close": 38.86, "volume": 84345.0}, {"date": "2025-09-10", "close": 38.83, "volume": 78623.0}, {"date": "2025-09-11", "close": 39.4, "volume": 153512.0}, {"date": "2025-09-12", "close": 39.05, "volume": 72856.0}, {"date": "2025-09-15", "close": 38.56, "volume": 81313.0}, {"date": "2025-09-16", "close": 38.02, "volume": 102159.0}, {"date": "2025-09-17", "close": 38.38, "volume": 154747.0}, {"date": "2025-09-18", "close": 40.0, "volume": 209430.0}, {"date": "2025-09-19", "close": 39.28, "volume": 474165.0}, {"date": "2025-09-22", "close": 38.67, "volume": 125889.0}, {"date": "2025-09-23", "close": 38.775, "volume": 102002.0}, {"date": "2025-09-24", "close": 38.57, "volume": 92752.0}, {"date": "2025-09-25", "close": 38.27, "volume": 111895.0}, {"date": "2025-09-26", "close": 38.27, "volume": 113581.0}, {"date": "2025-09-29", "close": 37.64, "volume": 111947.0}, {"date": "2025-09-30", "close": 37.59, "volume": 113487.0}, {"date": "2025-10-01", "close": 37.25, "volume": 105343.0}, {"date": "2025-10-02", "close": 37.2, "volume": 102909.0}, {"date": "2025-10-03", "close": 37.38, "volume": 123627.0}, {"date": "2025-10-06", "close": 37.71, "volume": 141625.0}, {"date": "2025-10-07", "close": 37.27, "volume": 105301.0}, {"date": "2025-10-08", "close": 37.09, "volume": 81358.0}, {"date": "2025-10-09", "close": 36.64, "volume": 85874.0}, {"date": "2025-10-10", "close": 35.49, "volume": 168908.0}, {"date": "2025-10-13", "close": 35.81, "volume": 98844.0}, {"date": "2025-10-14", "close": 37.03, "volume": 175943.0}, {"date": "2025-10-15", "close": 36.41, "volume": 192562.0}, {"date": "2025-10-16", "close": 34.65, "volume": 147372.0}, {"date": "2025-10-17", "close": 34.99, "volume": 176119.0}, {"date": "2025-10-20", "close": 35.69, "volume": 99523.0}, {"date": "2025-10-21", "close": 35.81, "volume": 80080.0}, {"date": "2025-10-22", "close": 35.69, "volume": 137793.0}, {"date": "2025-10-23", "close": 36.31, "volume": 180207.0}, {"date": "2025-10-24", "close": 36.44, "volume": 137824.0}, {"date": "2025-10-27", "close": 36.78, "volume": 185118.0}, {"date": "2025-10-28", "close": 37.04, "volume": 180846.0}, {"date": "2025-10-29", "close": 35.95, "volume": 204913.0}, {"date": "2025-10-30", "close": 36.71, "volume": 302813.0}, {"date": "2025-10-31", "close": 36.64, "volume": 204274.0}, {"date": "2025-11-03", "close": 37.02, "volume": 208706.0}, {"date": "2025-11-04", "close": 37.19, "volume": 194994.0}, {"date": "2025-11-05", "close": 37.95, "volume": 173628.0}, {"date": "2025-11-06", "close": 37.98, "volume": 168860.0}, {"date": "2025-11-07", "close": 38.25, "volume": 192270.0}, {"date": "2025-11-10", "close": 38.65, "volume": 195027.0}, {"date": "2025-11-11", "close": 39.27, "volume": 183136.0}, {"date": "2025-11-12", "close": 39.08, "volume": 270077.0}, {"date": "2025-11-13", "close": 38.53, "volume": 199683.0}, {"date": "2025-11-14", "close": 38.57, "volume": 183715.0}, {"date": "2025-11-17", "close": 36.98, "volume": 214639.0}, {"date": "2025-11-18", "close": 37.56, "volume": 181833.0}, {"date": "2025-11-19", "close": 37.91, "volume": 232523.0}, {"date": "2025-11-20", "close": 37.97, "volume": 195352.0}, {"date": "2025-11-21", "close": 39.49, "volume": 232484.0}, {"date": "2025-11-24", "close": 39.76, "volume": 208703.0}, {"date": "2025-11-25", "close": 40.63, "volume": 234447.0}, {"date": "2025-11-26", "close": 39.49, "volume": 473188.0}, {"date": "2025-11-28", "close": 39.48, "volume": 173835.0}, {"date": "2025-12-01", "close": 39.9, "volume": 257109.0}, {"date": "2025-12-02", "close": 39.86, "volume": 149820.0}, {"date": "2025-12-03", "close": 40.43, "volume": 165603.0}, {"date": "2025-12-04", "close": 40.13, "volume": 158190.0}, {"date": "2025-12-05", "close": 40.12, "volume": 139589.0}, {"date": "2025-12-08", "close": 40.41, "volume": 179419.0}, {"date": "2025-12-09", "close": 40.84, "volume": 155009.0}, {"date": "2025-12-10", "close": 41.91, "volume": 233394.0}, {"date": "2025-12-11", "close": 42.12, "volume": 161116.0}, {"date": "2025-12-12", "close": 42.19, "volume": 199357.0}, {"date": "2025-12-15", "close": 42.76, "volume": 309878.0}, {"date": "2025-12-16", "close": 42.16, "volume": 200704.0}, {"date": "2025-12-17", "close": 42.37, "volume": 225481.0}, {"date": "2025-12-18", "close": 42.18, "volume": 157408.0}, {"date": "2025-12-19", "close": 41.49, "volume": 788728.0}, {"date": "2025-12-22", "close": 41.21, "volume": 158604.0}, {"date": "2025-12-23", "close": 40.77, "volume": 140624.0}, {"date": "2025-12-24", "close": 40.63, "volume": 79029.0}, {"date": "2025-12-26", "close": 40.33, "volume": 80083.0}, {"date": "2025-12-29", "close": 40.13, "volume": 121207.0}, {"date": "2025-12-30", "close": 39.57, "volume": 106323.0}, {"date": "2025-12-31", "close": 39.35, "volume": 196270.0}, {"date": "2026-01-02", "close": 39.24, "volume": 138862.0}, {"date": "2026-01-05", "close": 39.99, "volume": 169929.0}, {"date": "2026-01-06", "close": 39.85, "volume": 119482.0}, {"date": "2026-01-07", "close": 39.55, "volume": 136579.0}, {"date": "2026-01-08", "close": 40.38, "volume": 120541.0}, {"date": "2026-01-09", "close": 39.92, "volume": 130455.0}, {"date": "2026-01-12", "close": 39.71, "volume": 135529.0}, {"date": "2026-01-13", "close": 39.46, "volume": 114800.0}, {"date": "2026-01-14", "close": 39.99, "volume": 129729.0}, {"date": "2026-01-15", "close": 40.82, "volume": 96733.0}, {"date": "2026-01-16", "close": 40.48, "volume": 113015.0}, {"date": "2026-01-20", "close": 40.195, "volume": 144792.0}, {"date": "2026-01-21", "close": 41.94, "volume": 196620.0}, {"date": "2026-01-22", "close": 43.17, "volume": 280645.0}, {"date": "2026-01-23", "close": 41.08, "volume": 198426.0}, {"date": "2026-01-26", "close": 41.98, "volume": 247529.0}, {"date": "2026-01-27", "close": 42.11, "volume": 195193.0}, {"date": "2026-01-28", "close": 41.69, "volume": 205295.0}, {"date": "2026-01-29", "close": 42.1, "volume": 399209.0}, {"date": "2026-01-30", "close": 42.64, "volume": 321245.0}, {"date": "2026-02-02", "close": 43.21, "volume": 204070.0}, {"date": "2026-02-03", "close": 43.49, "volume": 267466.0}, {"date": "2026-02-04", "close": 43.93, "volume": 220677.0}, {"date": "2026-02-05", "close": 44.12, "volume": 222476.0}, {"date": "2026-02-06", "close": 44.13, "volume": 177032.0}, {"date": "2026-02-09", "close": 44.28, "volume": 206709.0}, {"date": "2026-02-10", "close": 44.05, "volume": 235133.0}, {"date": "2026-02-11", "close": 43.9, "volume": 240890.0}, {"date": "2026-02-12", "close": 43.37, "volume": 221600.0}, {"date": "2026-02-13", "close": 43.68, "volume": 216474.0}, {"date": "2026-02-17", "close": 43.97, "volume": 238269.0}, {"date": "2026-02-18", "close": 44.0, "volume": 276362.0}, {"date": "2026-02-19", "close": 44.52, "volume": 344990.0}, {"date": "2026-02-20", "close": 44.68, "volume": 359617.0}, {"date": "2026-02-23", "close": 43.01, "volume": 331758.0}, {"date": "2026-02-24", "close": 43.13, "volume": 257637.0}, {"date": "2026-02-25", "close": 44.06, "volume": 230496.0}, {"date": "2026-02-26", "close": 43.97, "volume": 296177.0}, {"date": "2026-02-27", "close": 41.81, "volume": 410093.0}, {"date": "2026-03-02", "close": 42.89, "volume": 326194.0}, {"date": "2026-03-03", "close": 42.63, "volume": 404047.0}, {"date": "2026-03-04", "close": 42.6, "volume": 227601.0}, {"date": "2026-03-05", "close": 41.52, "volume": 232999.0}, {"date": "2026-03-06", "close": 40.73, "volume": 220090.0}, {"date": "2026-03-09", "close": 40.3, "volume": 279247.0}, {"date": "2026-03-10", "close": 40.5, "volume": 329632.0}, {"date": "2026-03-11", "close": 40.04, "volume": 282494.0}, {"date": "2026-03-12", "close": 40.35, "volume": 195732.0}, {"date": "2026-03-13", "close": 40.2, "volume": 188440.0}, {"date": "2026-03-16", "close": 40.17, "volume": 250853.0}, {"date": "2026-03-17", "close": 39.96, "volume": 208217.0}, {"date": "2026-03-18", "close": 39.59, "volume": 334700.0}, {"date": "2026-03-19", "close": 40.14, "volume": 244803.0}, {"date": "2026-03-20", "close": 39.92, "volume": 1267493.0}, {"date": "2026-03-23", "close": 40.95, "volume": 382941.0}, {"date": "2026-03-24", "close": 41.08, "volume": 227771.0}, {"date": "2026-03-25", "close": 41.17, "volume": 186784.0}, {"date": "2026-03-26", "close": 41.24, "volume": 148398.0}, {"date": "2026-03-27", "close": 40.94, "volume": 171451.0}, {"date": "2026-03-30", "close": 41.3, "volume": 329421.0}, {"date": "2026-03-31", "close": 41.83, "volume": 219534.0}, {"date": "2026-04-01", "close": 42.28, "volume": 188962.0}, {"date": "2026-04-02", "close": 42.51, "volume": 143079.0}, {"date": "2026-04-06", "close": 42.96, "volume": 159782.0}, {"date": "2026-04-07", "close": 43.11, "volume": 177554.0}, {"date": "2026-04-08", "close": 43.74, "volume": 292360.0}, {"date": "2026-04-09", "close": 44.55, "volume": 237721.0}, {"date": "2026-04-10", "close": 43.81, "volume": 152500.0}, {"date": "2026-04-13", "close": 43.89, "volume": 177597.0}, {"date": "2026-04-14", "close": 43.87, "volume": 190156.0}, {"date": "2026-04-15", "close": 43.67, "volume": 132351.0}, {"date": "2026-04-16", "close": 43.42, "volume": 197011.0}, {"date": "2026-04-17", "close": 44.15, "volume": 221696.0}, {"date": "2026-04-20", "close": 44.36, "volume": 202413.0}, {"date": "2026-04-21", "close": 43.44, "volume": 143255.0}, {"date": "2026-04-22", "close": 43.41, "volume": 180788.0}, {"date": "2026-04-23", "close": 43.54, "volume": 214654.0}, {"date": "2026-04-24", "close": 43.22, "volume": 196601.0}, {"date": "2026-04-27", "close": 44.07, "volume": 322007.0}, {"date": "2026-04-28", "close": 44.43, "volume": 273517.0}, {"date": "2026-04-29", "close": 43.77, "volume": 272844.0}, {"date": "2026-04-30", "close": 44.13, "volume": 267590.0}, {"date": "2026-05-01", "close": 44.28, "volume": 276634.0}, {"date": "2026-05-04", "close": 43.83, "volume": 266552.0}, {"date": "2026-05-05", "close": 44.77, "volume": 246195.0}, {"date": "2026-05-06", "close": 44.54, "volume": 363935.0}, {"date": "2026-05-07", "close": 44.53, "volume": 313473.0}, {"date": "2026-05-08", "close": 44.52, "volume": 262452.0}, {"date": "2026-05-11", "close": 44.03, "volume": 316652.0}, {"date": "2026-05-12", "close": 44.03, "volume": 290854.0}, {"date": "2026-05-13", "close": 43.72, "volume": 306111.0}, {"date": "2026-05-14", "close": 43.83, "volume": 281561.0}, {"date": "2026-05-15", "close": 43.3, "volume": 325141.0}, {"date": "2026-05-18", "close": 44.27, "volume": 239225.0}, {"date": "2026-05-19", "close": 44.15, "volume": 265298.0}, {"date": "2026-05-20", "close": 44.96, "volume": 294649.0}, {"date": "2026-05-21", "close": 44.98, "volume": 278202.0}, {"date": "2026-05-22", "close": 44.86, "volume": 247181.0}, {"date": "2026-05-26", "close": 45.34, "volume": 221726.0}, {"date": "2026-05-27", "close": 44.95, "volume": 190399.0}, {"date": "2026-05-28", "close": 44.92, "volume": 169872.0}, {"date": "2026-05-29", "close": 45.09, "volume": 215657.0}, {"date": "2026-06-01", "close": 44.34, "volume": 174840.0}, {"date": "2026-06-02", "close": 45.34, "volume": 206913.0}, {"date": "2026-06-03", "close": 44.07, "volume": 244359.0}, {"date": "2026-06-04", "close": 45.34, "volume": 250817.0}, {"date": "2026-06-05", "close": 45.6, "volume": 245056.0}, {"date": "2026-06-08", "close": 45.95, "volume": 185726.0}, {"date": "2026-06-09", "close": 46.51, "volume": 228832.0}, {"date": "2026-06-10", "close": 47.24, "volume": 232246.0}, {"date": "2026-06-11", "close": 47.14, "volume": 211532.0}, {"date": "2026-06-12", "close": 47.85, "volume": 215399.0}, {"date": "2026-06-15", "close": 47.26, "volume": 270696.0}, {"date": "2026-06-16", "close": 47.32, "volume": 267589.0}, {"date": "2026-06-17", "close": 46.55, "volume": 358753.0}, {"date": "2026-06-18", "close": 46.84, "volume": 670775.0}, {"date": "2026-06-22", "close": 47.31, "volume": 250641.0}, {"date": "2026-06-23", "close": 48.16, "volume": 286198.0}, {"date": "2026-06-24", "close": 48.57, "volume": 287665.0}, {"date": "2026-06-25", "close": 49.05, "volume": 216012.0}, {"date": "2026-06-26", "close": 49.26, "volume": 623972.0}, {"date": "2026-06-29", "close": 49.04, "volume": 270270.0}, {"date": "2026-06-30", "close": 49.08, "volume": 191442.0}, {"date": "2026-07-01", "close": 49.92, "volume": 264420.0}, {"date": "2026-07-02", "close": 49.13, "volume": 250213.0}, {"date": "2026-07-06", "close": 49.36, "volume": 208067.0}, {"date": "2026-07-07", "close": 48.76, "volume": 215635.0}, {"date": "2026-07-08", "close": 48.15, "volume": 235954.0}, {"date": "2026-07-09", "close": 48.85, "volume": 194784.0}, {"date": "2026-07-10", "close": 48.75, "volume": 255643.0}, {"date": "2026-07-13", "close": 48.88, "volume": 230949.0}, {"date": "2026-07-14", "close": 48.82, "volume": 232842.0}, {"date": "2026-07-15", "close": 49.33, "volume": 237306.0}, {"date": "2026-07-16", "close": 50.78, "volume": 305406.0}, {"date": "2026-07-17", "close": 49.97, "volume": 315286.0}, {"date": "2026-07-20", "close": 49.79, "volume": 216324.0}, {"date": "2026-07-21", "close": 49.86, "volume": 289384.0}, {"date": "2026-07-22", "close": 49.6, "volume": 304189.0}, {"date": "2026-07-23", "close": 50.98, "volume": 619661.0}, {"date": "2026-07-24", "close": 51.79, "volume": 325007.0}], "refreshing": true}