{"ticker": "STRS", "overview": {"name": "Stratus Properties 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": "STRS", "has_prices": true, "as_of": "2026-07-24", "last": 19.82, "prev_close": 19.86, "change": -0.03999999999999915, "change_pct": -0.002014098690835808, "session_volume": 73407.0, "vwap_5": 19.95682723185613, "vwap_20": 24.254389712564752, "vwap_60": 26.290351800505206, "vwap_250": 26.10841815365704, "high_52w": 32.34, "low_52w": 18.51, "avg_volume_20": 101836.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003314", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Oasis Management Co Ltd. moves to a 8.4% activist stake in STRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003314-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000902664-26-003018", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Oasis Management Co Ltd. moves to a 10.6% activist stake in STRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003018-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178005}, {"id": "13DG-0001041885-26-000007", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Ingalls & Snyder LLC", "who_key": "INGALLS & SNYDER LLC", "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": "INGALLS & SNYDER LLC adjusts its stake in STRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041885/0001041885-26-000007-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278805}, {"id": "13DG-0000902664-26-002071", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Oasis Management Co Ltd. adjusts its stake in STRS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-002071-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283125}, {"id": "13DG-0000354204-26-000578", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in STRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000578-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}, {"id": "13DG-0000102909-26-002388", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Stratus Properties Inc", "who_key": "STRATUS PROPERTIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STRATUS PROPERTIES INC adjusts its stake in STRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/885508/0000102909-26-002388-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003314", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Oasis Management Co Ltd. moves to a 8.4% activist stake in STRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003314-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000902664-26-003018", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Oasis Management Co Ltd. moves to a 10.6% activist stake in STRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003018-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178005}, {"id": "13DG-0001041885-26-000007", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Ingalls & Snyder LLC", "who_key": "INGALLS & SNYDER LLC", "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": "INGALLS & SNYDER LLC adjusts its stake in STRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041885/0001041885-26-000007-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278805}, {"id": "13DG-0000902664-26-002071", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Oasis Management Co Ltd. adjusts its stake in STRS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-002071-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283125}, {"id": "13DG-0000354204-26-000578", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in STRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000578-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}, {"id": "13DG-0000102909-26-002388", "src": "13DG", "ticker": "STRS", "cik": "885508", "company": "STRATUS PROPERTIES INC", "company_raw": "STRATUS PROPERTIES INC", "who": "Stratus Properties Inc", "who_key": "STRATUS PROPERTIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STRATUS PROPERTIES INC adjusts its stake in STRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/885508/0000102909-26-002388-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Stratus Properties Inc. - Common Stock", "new_value": "STRATUS PROPERTIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000885508", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000885508", "applied": 1, "detected_at": "2026-10-27T18:08:44.508560"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "STRS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.47, "volume": 10722.0}, {"date": "2021-07-28", "close": 30.48, "volume": 3529.0}, {"date": "2021-07-29", "close": 30.61, "volume": 13283.0}, {"date": "2021-07-30", "close": 30.15, "volume": 7472.0}, {"date": "2021-08-02", "close": 30.01, "volume": 7604.0}, {"date": "2021-08-03", "close": 29.24, "volume": 12879.0}, {"date": "2021-08-04", "close": 29.2, "volume": 8689.0}, {"date": "2021-08-05", "close": 29.32, "volume": 5803.0}, {"date": "2021-08-06", "close": 29.4, "volume": 4689.0}, {"date": "2021-08-09", "close": 29.74, "volume": 8373.0}, {"date": "2021-08-10", "close": 29.7, "volume": 7711.0}, {"date": "2021-08-11", "close": 29.66, "volume": 5756.0}, {"date": "2021-08-12", "close": 29.67, "volume": 3541.0}, {"date": "2021-08-13", "close": 29.151, "volume": 14535.0}, {"date": "2021-08-16", "close": 27.99, "volume": 19322.0}, {"date": "2021-08-17", "close": 28.52, "volume": 16592.0}, {"date": "2021-08-18", "close": 29.9, "volume": 16432.0}, {"date": "2021-08-19", "close": 29.84, "volume": 16395.0}, {"date": "2021-08-20", "close": 29.61, "volume": 4147.0}, {"date": "2021-08-23", "close": 30.18, "volume": 6052.0}, {"date": "2021-08-24", "close": 30.29, "volume": 19347.0}, {"date": "2021-08-25", "close": 29.68, "volume": 10243.0}, {"date": "2021-08-26", "close": 29.9, "volume": 13301.0}, {"date": "2021-08-27", "close": 29.61, "volume": 3421.0}, {"date": "2021-08-30", "close": 29.91, "volume": 12109.0}, {"date": "2021-08-31", "close": 30.13, "volume": 7074.0}, {"date": "2021-09-01", "close": 30.01, "volume": 4016.0}, {"date": "2021-09-02", "close": 30.36, "volume": 9411.0}, {"date": "2021-09-03", "close": 30.2, "volume": 2353.0}, {"date": "2021-09-07", "close": 30.3, "volume": 2356.0}, {"date": "2021-09-08", "close": 30.45, "volume": 8468.0}, {"date": "2021-09-09", "close": 30.59, "volume": 5097.0}, {"date": "2021-09-10", "close": 30.09, "volume": 7456.0}, {"date": "2021-09-13", "close": 30.04, "volume": 5007.0}, {"date": "2021-09-14", "close": 30.14, "volume": 5715.0}, {"date": "2021-09-15", "close": 30.58, "volume": 5451.0}, {"date": "2021-09-16", "close": 30.31, "volume": 2948.0}, {"date": "2021-09-17", "close": 31.26, "volume": 9293.0}, {"date": "2021-09-20", "close": 30.21, "volume": 9189.0}, {"date": "2021-09-21", "close": 30.23, "volume": 6033.0}, {"date": "2021-09-22", "close": 31.45, "volume": 23598.0}, {"date": "2021-09-23", "close": 31.24, "volume": 17483.0}, {"date": "2021-09-24", "close": 31.24, "volume": 3462.0}, {"date": "2021-09-27", "close": 32.1, "volume": 9539.0}, {"date": "2021-09-28", "close": 31.65, "volume": 3929.0}, {"date": "2021-09-29", "close": 31.88, "volume": 4648.0}, {"date": "2021-09-30", "close": 32.35, "volume": 6229.0}, {"date": "2021-10-01", "close": 31.46, "volume": 13062.0}, {"date": "2021-10-04", "close": 31.0, "volume": 8484.0}, {"date": "2021-10-05", "close": 31.41, "volume": 10741.0}, {"date": "2021-10-06", "close": 31.32, "volume": 1333.0}, {"date": "2021-10-07", "close": 31.4, "volume": 1301.0}, {"date": "2021-10-08", "close": 32.5, "volume": 4126.0}, {"date": "2021-10-11", "close": 32.63, "volume": 548.0}, {"date": "2021-10-12", "close": 32.0, "volume": 12316.0}, {"date": "2021-10-13", "close": 31.78, "volume": 7191.0}, {"date": "2021-10-14", "close": 31.79, "volume": 10717.0}, {"date": "2021-10-15", "close": 31.6, "volume": 4159.0}, {"date": "2021-10-18", "close": 31.02, "volume": 30688.0}, {"date": "2021-10-19", "close": 31.01, "volume": 79159.0}, {"date": "2021-10-20", "close": 31.43, "volume": 45650.0}, {"date": "2021-10-21", "close": 31.77, "volume": 13374.0}, {"date": "2021-10-22", "close": 32.09, "volume": 14209.0}, {"date": "2021-10-25", "close": 31.82, "volume": 8308.0}, {"date": "2021-10-26", "close": 32.22, "volume": 7507.0}, {"date": "2021-10-27", "close": 33.88, "volume": 46505.0}, {"date": "2021-10-28", "close": 34.25, "volume": 39371.0}, {"date": "2021-10-29", "close": 34.08, "volume": 1743.0}, {"date": "2021-11-01", "close": 33.58, "volume": 57877.0}, {"date": "2021-11-02", "close": 34.08, "volume": 16922.0}, {"date": "2021-11-03", "close": 33.98, "volume": 10788.0}, {"date": "2021-11-04", "close": 34.0, "volume": 7377.0}, {"date": "2021-11-05", "close": 34.67, "volume": 15281.0}, {"date": "2021-11-08", "close": 35.0, "volume": 6965.0}, {"date": "2021-11-09", "close": 34.98, "volume": 6221.0}, {"date": "2021-11-10", "close": 35.47, "volume": 5972.0}, {"date": "2021-11-11", "close": 35.5, "volume": 10908.0}, {"date": "2021-11-12", "close": 35.5, "volume": 3384.0}, {"date": "2021-11-15", "close": 35.35, "volume": 7737.0}, {"date": "2021-11-16", "close": 35.27, "volume": 5187.0}, {"date": "2021-11-17", "close": 34.72, "volume": 6227.0}, {"date": "2021-11-18", "close": 34.97, "volume": 12461.0}, {"date": "2021-11-19", "close": 34.64, "volume": 2326.0}, {"date": "2021-11-22", "close": 34.4, "volume": 7996.0}, {"date": "2021-11-23", "close": 34.8, "volume": 10030.0}, {"date": "2021-11-24", "close": 35.28, "volume": 15464.0}, {"date": "2021-11-26", "close": 35.07, "volume": 12708.0}, {"date": "2021-11-29", "close": 35.5, "volume": 12589.0}, {"date": "2021-11-30", "close": 35.26, "volume": 7318.0}, {"date": "2021-12-01", "close": 36.14, "volume": 13836.0}, {"date": "2021-12-02", "close": 36.35, "volume": 12760.0}, {"date": "2021-12-03", "close": 36.59, "volume": 5571.0}, {"date": "2021-12-06", "close": 35.92, "volume": 5176.0}, {"date": "2021-12-07", "close": 36.54, "volume": 6953.0}, {"date": "2021-12-08", "close": 36.0, "volume": 14288.0}, {"date": "2021-12-09", "close": 36.32, "volume": 9731.0}, {"date": "2021-12-10", "close": 36.3, "volume": 6603.0}, {"date": "2021-12-13", "close": 36.01, "volume": 3290.0}, {"date": "2021-12-14", "close": 35.51, "volume": 10609.0}, {"date": "2021-12-15", "close": 34.3, "volume": 17045.0}, {"date": "2021-12-16", "close": 34.15, "volume": 14301.0}, {"date": "2021-12-17", "close": 35.4, "volume": 13411.0}, {"date": "2021-12-20", "close": 34.73, "volume": 17041.0}, {"date": "2021-12-21", "close": 34.91, "volume": 4549.0}, {"date": "2021-12-22", "close": 35.03, "volume": 23467.0}, {"date": "2021-12-23", "close": 36.9, "volume": 26130.0}, {"date": "2021-12-27", "close": 36.96, "volume": 14914.0}, {"date": "2021-12-28", "close": 36.77, "volume": 9975.0}, {"date": "2021-12-29", "close": 36.82, "volume": 507.0}, {"date": "2021-12-30", "close": 35.6, "volume": 11714.0}, {"date": "2021-12-31", "close": 36.57, "volume": 8530.0}, {"date": "2022-01-03", "close": 36.9, "volume": 2800.0}, {"date": "2022-01-04", "close": 36.07, "volume": 7951.0}, {"date": "2022-01-05", "close": 35.99, "volume": 1088.0}, {"date": "2022-01-06", "close": 35.26, "volume": 14709.0}, {"date": "2022-01-07", "close": 34.52, "volume": 14344.0}, {"date": "2022-01-10", "close": 34.38, "volume": 3415.0}, {"date": "2022-01-11", "close": 33.83, "volume": 8421.0}, {"date": "2022-01-12", "close": 34.55, "volume": 12393.0}, {"date": "2022-01-13", "close": 34.12, "volume": 20898.0}, {"date": "2022-01-14", "close": 34.48, "volume": 13025.0}, {"date": "2022-01-18", "close": 33.16, "volume": 8183.0}, {"date": "2022-01-19", "close": 33.0, "volume": 4061.0}, {"date": "2022-01-20", "close": 32.84, "volume": 22760.0}, {"date": "2022-01-21", "close": 33.4, "volume": 14539.0}, {"date": "2022-01-24", "close": 33.35, "volume": 9764.0}, {"date": "2022-01-25", "close": 32.8, "volume": 24319.0}, {"date": "2022-01-26", "close": 33.51, "volume": 25471.0}, {"date": "2022-01-27", "close": 33.5, "volume": 7694.0}, {"date": "2022-01-28", "close": 34.0, "volume": 2756.0}, {"date": "2022-01-31", "close": 36.64, "volume": 27535.0}, {"date": "2022-02-01", "close": 40.03, "volume": 98703.0}, {"date": "2022-02-02", "close": 38.6, "volume": 23372.0}, {"date": "2022-02-03", "close": 37.77, "volume": 6959.0}, {"date": "2022-02-04", "close": 38.45, "volume": 4130.0}, {"date": "2022-02-07", "close": 37.93, "volume": 10582.0}, {"date": "2022-02-08", "close": 38.4, "volume": 6418.0}, {"date": "2022-02-09", "close": 39.52, "volume": 9690.0}, {"date": "2022-02-10", "close": 38.49, "volume": 22801.0}, {"date": "2022-02-11", "close": 37.5, "volume": 21693.0}, {"date": "2022-02-14", "close": 37.38, "volume": 10180.0}, {"date": "2022-02-15", "close": 37.42, "volume": 6571.0}, {"date": "2022-02-16", "close": 37.59, "volume": 2613.0}, {"date": "2022-02-17", "close": 37.305, "volume": 10065.0}, {"date": "2022-02-18", "close": 37.01, "volume": 9115.0}, {"date": "2022-02-22", "close": 37.31, "volume": 3367.0}, {"date": "2022-02-23", "close": 37.17, "volume": 6070.0}, {"date": "2022-02-24", "close": 37.9, "volume": 9065.0}, {"date": "2022-02-25", "close": 38.47, "volume": 7113.0}, {"date": "2022-02-28", "close": 38.19, "volume": 1405.0}, {"date": "2022-03-01", "close": 38.05, "volume": 3269.0}, {"date": "2022-03-02", "close": 39.0, "volume": 44097.0}, {"date": "2022-03-03", "close": 39.95, "volume": 16217.0}, {"date": "2022-03-04", "close": 41.0, "volume": 58805.0}, {"date": "2022-03-07", "close": 40.2, "volume": 14831.0}, {"date": "2022-03-08", "close": 40.31, "volume": 11292.0}, {"date": "2022-03-09", "close": 40.88, "volume": 21817.0}, {"date": "2022-03-10", "close": 40.75, "volume": 12596.0}, {"date": "2022-03-11", "close": 39.96, "volume": 7732.0}, {"date": "2022-03-14", "close": 39.77, "volume": 5412.0}, {"date": "2022-03-15", "close": 39.9, "volume": 29252.0}, {"date": "2022-03-16", "close": 39.99, "volume": 3188.0}, {"date": "2022-03-17", "close": 40.0, "volume": 1818.0}, {"date": "2022-03-18", "close": 41.0, "volume": 21198.0}, {"date": "2022-03-21", "close": 41.48, "volume": 36291.0}, {"date": "2022-03-22", "close": 42.75, "volume": 12631.0}, {"date": "2022-03-23", "close": 42.02, "volume": 7192.0}, {"date": "2022-03-24", "close": 42.35, "volume": 14625.0}, {"date": "2022-03-25", "close": 41.62, "volume": 6669.0}, {"date": "2022-03-28", "close": 41.75, "volume": 5044.0}, {"date": "2022-03-29", "close": 41.76, "volume": 9353.0}, {"date": "2022-03-30", "close": 42.35, "volume": 5333.0}, {"date": "2022-03-31", "close": 43.08, "volume": 8429.0}, {"date": "2022-04-01", "close": 42.91, "volume": 7256.0}, {"date": "2022-04-04", "close": 42.86, "volume": 14004.0}, {"date": "2022-04-05", "close": 43.02, "volume": 15543.0}, {"date": "2022-04-06", "close": 41.0, "volume": 23306.0}, {"date": "2022-04-07", "close": 39.46, "volume": 32209.0}, {"date": "2022-04-08", "close": 41.0, "volume": 23344.0}, {"date": "2022-04-11", "close": 40.0, "volume": 15428.0}, {"date": "2022-04-12", "close": 40.38, "volume": 20913.0}, {"date": "2022-04-13", "close": 39.96, "volume": 19856.0}, {"date": "2022-04-14", "close": 40.5, "volume": 17266.0}, {"date": "2022-04-18", "close": 41.15, "volume": 26598.0}, {"date": "2022-04-19", "close": 42.07, "volume": 26321.0}, {"date": "2022-04-20", "close": 41.9, "volume": 28982.0}, {"date": "2022-04-21", "close": 42.19, "volume": 20644.0}, {"date": "2022-04-22", "close": 41.84, "volume": 18514.0}, {"date": "2022-04-25", "close": 41.21, "volume": 12107.0}, {"date": "2022-04-26", "close": 40.73, "volume": 10839.0}, {"date": "2022-04-27", "close": 41.45, "volume": 31623.0}, {"date": "2022-04-28", "close": 42.0, "volume": 33790.0}, {"date": "2022-04-29", "close": 42.0, "volume": 22126.0}, {"date": "2022-05-02", "close": 41.61, "volume": 22905.0}, {"date": "2022-05-03", "close": 41.48, "volume": 16369.0}, {"date": "2022-05-04", "close": 40.56, "volume": 25806.0}, {"date": "2022-05-05", "close": 39.47, "volume": 24998.0}, {"date": "2022-05-06", "close": 39.59, "volume": 16056.0}, {"date": "2022-05-09", "close": 37.74, "volume": 28272.0}, {"date": "2022-05-10", "close": 36.67, "volume": 20796.0}, {"date": "2022-05-11", "close": 37.79, "volume": 31171.0}, {"date": "2022-05-12", "close": 37.79, "volume": 21549.0}, {"date": "2022-05-13", "close": 38.07, "volume": 32355.0}, {"date": "2022-05-16", "close": 42.35, "volume": 40253.0}, {"date": "2022-05-17", "close": 42.96, "volume": 46413.0}, {"date": "2022-05-18", "close": 42.49, "volume": 24170.0}, {"date": "2022-05-19", "close": 40.52, "volume": 30912.0}, {"date": "2022-05-20", "close": 40.41, "volume": 13604.0}, {"date": "2022-05-23", "close": 40.55, "volume": 15639.0}, {"date": "2022-05-24", "close": 39.04, "volume": 21226.0}, {"date": "2022-05-25", "close": 40.01, "volume": 7363.0}, {"date": "2022-05-26", "close": 40.46, "volume": 15480.0}, {"date": "2022-05-27", "close": 41.39, "volume": 10332.0}, {"date": "2022-05-31", "close": 42.85, "volume": 21385.0}, {"date": "2022-06-01", "close": 45.17, "volume": 36373.0}, {"date": "2022-06-02", "close": 45.63, "volume": 19548.0}, {"date": "2022-06-03", "close": 45.67, "volume": 23388.0}, {"date": "2022-06-06", "close": 43.39, "volume": 38530.0}, {"date": "2022-06-07", "close": 39.57, "volume": 69690.0}, {"date": "2022-06-08", "close": 39.08, "volume": 20771.0}, {"date": "2022-06-09", "close": 36.53, "volume": 43475.0}, {"date": "2022-06-10", "close": 34.99, "volume": 21217.0}, {"date": "2022-06-13", "close": 32.88, "volume": 43961.0}, {"date": "2022-06-14", "close": 33.5, "volume": 27801.0}, {"date": "2022-06-15", "close": 34.27, "volume": 43243.0}, {"date": "2022-06-16", "close": 34.0, "volume": 22054.0}, {"date": "2022-06-17", "close": 33.79, "volume": 36758.0}, {"date": "2022-06-21", "close": 35.33, "volume": 41250.0}, {"date": "2022-06-22", "close": 32.82, "volume": 48350.0}, {"date": "2022-06-23", "close": 34.9, "volume": 99185.0}, {"date": "2022-06-24", "close": 31.84, "volume": 728445.0}, {"date": "2022-06-27", "close": 31.59, "volume": 123780.0}, {"date": "2022-06-28", "close": 31.33, "volume": 69391.0}, {"date": "2022-06-29", "close": 30.77, "volume": 62700.0}, {"date": "2022-06-30", "close": 32.225, "volume": 51004.0}, {"date": "2022-07-01", "close": 31.96, "volume": 27117.0}, {"date": "2022-07-05", "close": 31.29, "volume": 25744.0}, {"date": "2022-07-06", "close": 30.35, "volume": 18466.0}, {"date": "2022-07-07", "close": 30.92, "volume": 16325.0}, {"date": "2022-07-08", "close": 32.46, "volume": 28817.0}, {"date": "2022-07-11", "close": 30.76, "volume": 18737.0}, {"date": "2022-07-12", "close": 31.21, "volume": 11697.0}, {"date": "2022-07-13", "close": 32.04, "volume": 12107.0}, {"date": "2022-07-14", "close": 32.14, "volume": 24722.0}, {"date": "2022-07-15", "close": 31.74, "volume": 18647.0}, {"date": "2022-07-18", "close": 31.47, "volume": 16170.0}, {"date": "2022-07-19", "close": 31.72, "volume": 16069.0}, {"date": "2022-07-20", "close": 30.77, "volume": 35076.0}, {"date": "2022-07-21", "close": 30.61, "volume": 41041.0}, {"date": "2022-07-22", "close": 30.8, "volume": 13880.0}, {"date": "2022-07-25", "close": 31.01, "volume": 12916.0}, {"date": "2022-07-26", "close": 31.14, "volume": 7405.0}, {"date": "2022-07-27", "close": 31.88, "volume": 12461.0}, {"date": "2022-07-28", "close": 32.08, "volume": 7720.0}, {"date": "2022-07-29", "close": 31.67, "volume": 7988.0}, {"date": "2022-08-01", "close": 30.9, "volume": 7569.0}, {"date": "2022-08-02", "close": 30.66, "volume": 20858.0}, {"date": "2022-08-03", "close": 30.73, "volume": 6112.0}, {"date": "2022-08-04", "close": 30.82, "volume": 6838.0}, {"date": "2022-08-05", "close": 30.81, "volume": 6428.0}, {"date": "2022-08-08", "close": 31.83, "volume": 13126.0}, {"date": "2022-08-09", "close": 32.64, "volume": 22672.0}, {"date": "2022-08-10", "close": 33.55, "volume": 9291.0}, {"date": "2022-08-11", "close": 33.91, "volume": 10898.0}, {"date": "2022-08-12", "close": 35.45, "volume": 31441.0}, {"date": "2022-08-15", "close": 33.98, "volume": 24361.0}, {"date": "2022-08-16", "close": 33.64, "volume": 7595.0}, {"date": "2022-08-17", "close": 32.77, "volume": 19997.0}, {"date": "2022-08-18", "close": 32.2, "volume": 14749.0}, {"date": "2022-08-19", "close": 32.1, "volume": 21426.0}, {"date": "2022-08-22", "close": 32.08, "volume": 6037.0}, {"date": "2022-08-23", "close": 32.01, "volume": 2127.0}, {"date": "2022-08-24", "close": 33.8, "volume": 14191.0}, {"date": "2022-08-25", "close": 35.73, "volume": 44330.0}, {"date": "2022-08-26", "close": 34.78, "volume": 19339.0}, {"date": "2022-08-29", "close": 33.65, "volume": 8444.0}, {"date": "2022-08-30", "close": 33.57, "volume": 7744.0}, {"date": "2022-08-31", "close": 35.61, "volume": 13621.0}, {"date": "2022-09-01", "close": 35.19, "volume": 5658.0}, {"date": "2022-09-02", "close": 35.04, "volume": 46034.0}, {"date": "2022-09-06", "close": 36.2, "volume": 93862.0}, {"date": "2022-09-07", "close": 36.3, "volume": 101902.0}, {"date": "2022-09-08", "close": 35.95, "volume": 76929.0}, {"date": "2022-09-09", "close": 36.25, "volume": 52354.0}, {"date": "2022-09-12", "close": 36.23, "volume": 86524.0}, {"date": "2022-09-13", "close": 35.25, "volume": 45087.0}, {"date": "2022-09-14", "close": 35.64, "volume": 45546.0}, {"date": "2022-09-15", "close": 35.92, "volume": 90469.0}, {"date": "2022-09-16", "close": 29.13, "volume": 116745.0}, {"date": "2022-09-19", "close": 28.66, "volume": 36837.0}, {"date": "2022-09-20", "close": 27.14, "volume": 64146.0}, {"date": "2022-09-21", "close": 24.965, "volume": 69289.0}, {"date": "2022-09-22", "close": 24.83, "volume": 51922.0}, {"date": "2022-09-23", "close": 24.06, "volume": 25954.0}, {"date": "2022-09-26", "close": 23.28, "volume": 17540.0}, {"date": "2022-09-27", "close": 23.35, "volume": 21539.0}, {"date": "2022-09-28", "close": 23.8, "volume": 65887.0}, {"date": "2022-09-29", "close": 23.55, "volume": 44496.0}, {"date": "2022-09-30", "close": 23.3, "volume": 53542.0}, {"date": "2022-10-03", "close": 23.87, "volume": 21491.0}, {"date": "2022-10-04", "close": 24.18, "volume": 24806.0}, {"date": "2022-10-05", "close": 23.51, "volume": 15903.0}, {"date": "2022-10-06", "close": 22.78, "volume": 33360.0}, {"date": "2022-10-07", "close": 22.55, "volume": 25477.0}, {"date": "2022-10-10", "close": 23.31, "volume": 13175.0}, {"date": "2022-10-11", "close": 24.27, "volume": 16609.0}, {"date": "2022-10-12", "close": 23.94, "volume": 12648.0}, {"date": "2022-10-13", "close": 23.95, "volume": 81448.0}, {"date": "2022-10-14", "close": 23.35, "volume": 12109.0}, {"date": "2022-10-17", "close": 24.03, "volume": 11346.0}, {"date": "2022-10-18", "close": 24.48, "volume": 9337.0}, {"date": "2022-10-19", "close": 24.3, "volume": 20297.0}, {"date": "2022-10-20", "close": 23.79, "volume": 14300.0}, {"date": "2022-10-21", "close": 24.06, "volume": 27520.0}, {"date": "2022-10-24", "close": 24.1, "volume": 13722.0}, {"date": "2022-10-25", "close": 24.25, "volume": 10062.0}, {"date": "2022-10-26", "close": 24.31, "volume": 8323.0}, {"date": "2022-10-27", "close": 25.16, "volume": 11966.0}, {"date": "2022-10-28", "close": 27.44, "volume": 30332.0}, {"date": "2022-10-31", "close": 29.56, "volume": 57856.0}, {"date": "2022-11-01", "close": 28.86, "volume": 33463.0}, {"date": "2022-11-02", "close": 27.65, "volume": 12328.0}, {"date": "2022-11-03", "close": 28.26, "volume": 13550.0}, {"date": "2022-11-04", "close": 28.77, "volume": 24493.0}, {"date": "2022-11-07", "close": 29.32, "volume": 37884.0}, {"date": "2022-11-08", "close": 29.09, "volume": 65442.0}, {"date": "2022-11-09", "close": 27.13, "volume": 18459.0}, {"date": "2022-11-10", "close": 28.51, "volume": 24887.0}, {"date": "2022-11-11", "close": 27.94, "volume": 12038.0}, {"date": "2022-11-14", "close": 26.09, "volume": 9572.0}, {"date": "2022-11-15", "close": 25.39, "volume": 19862.0}, {"date": "2022-11-16", "close": 24.67, "volume": 17019.0}, {"date": "2022-11-17", "close": 24.65, "volume": 12738.0}, {"date": "2022-11-18", "close": 25.17, "volume": 8098.0}, {"date": "2022-11-21", "close": 25.05, "volume": 4360.0}, {"date": "2022-11-22", "close": 25.69, "volume": 3585.0}, {"date": "2022-11-23", "close": 26.08, "volume": 21226.0}, {"date": "2022-11-25", "close": 26.24, "volume": 5823.0}, {"date": "2022-11-28", "close": 24.46, "volume": 30988.0}, {"date": "2022-11-29", "close": 24.98, "volume": 8176.0}, {"date": "2022-11-30", "close": 24.3, "volume": 43291.0}, {"date": "2022-12-01", "close": 24.14, "volume": 10577.0}, {"date": "2022-12-02", "close": 23.97, "volume": 14637.0}, {"date": "2022-12-05", "close": 23.74, "volume": 13100.0}, {"date": "2022-12-06", "close": 22.58, "volume": 23442.0}, {"date": "2022-12-07", "close": 23.0, "volume": 18869.0}, {"date": "2022-12-08", "close": 22.8, "volume": 18940.0}, {"date": "2022-12-09", "close": 22.65, "volume": 6708.0}, {"date": "2022-12-12", "close": 22.52, "volume": 6687.0}, {"date": "2022-12-13", "close": 22.36, "volume": 45737.0}, {"date": "2022-12-14", "close": 21.37, "volume": 32736.0}, {"date": "2022-12-15", "close": 20.64, "volume": 8781.0}, {"date": "2022-12-16", "close": 20.07, "volume": 53363.0}, {"date": "2022-12-19", "close": 18.88, "volume": 8483.0}, {"date": "2022-12-20", "close": 19.08, "volume": 6857.0}, {"date": "2022-12-21", "close": 19.24, "volume": 19766.0}, {"date": "2022-12-22", "close": 19.36, "volume": 11245.0}, {"date": "2022-12-23", "close": 19.19, "volume": 11622.0}, {"date": "2022-12-27", "close": 19.09, "volume": 11291.0}, {"date": "2022-12-28", "close": 19.27, "volume": 19178.0}, {"date": "2022-12-29", "close": 19.6, "volume": 9370.0}, {"date": "2022-12-30", "close": 19.29, "volume": 33757.0}, {"date": "2023-01-03", "close": 19.41, "volume": 13949.0}, {"date": "2023-01-04", "close": 19.69, "volume": 16742.0}, {"date": "2023-01-05", "close": 18.74, "volume": 12174.0}, {"date": "2023-01-06", "close": 19.19, "volume": 14746.0}, {"date": "2023-01-09", "close": 19.47, "volume": 10326.0}, {"date": "2023-01-10", "close": 19.68, "volume": 5745.0}, {"date": "2023-01-11", "close": 20.19, "volume": 9224.0}, {"date": "2023-01-12", "close": 20.91, "volume": 6476.0}, {"date": "2023-01-13", "close": 21.57, "volume": 6793.0}, {"date": "2023-01-17", "close": 20.85, "volume": 14683.0}, {"date": "2023-01-18", "close": 21.01, "volume": 15386.0}, {"date": "2023-01-19", "close": 21.33, "volume": 8363.0}, {"date": "2023-01-20", "close": 21.62, "volume": 9526.0}, {"date": "2023-01-23", "close": 21.64, "volume": 6446.0}, {"date": "2023-01-24", "close": 21.65, "volume": 4008.0}, {"date": "2023-01-25", "close": 22.31, "volume": 3595.0}, {"date": "2023-01-26", "close": 22.39, "volume": 6775.0}, {"date": "2023-01-27", "close": 22.59, "volume": 4003.0}, {"date": "2023-01-30", "close": 21.5, "volume": 10728.0}, {"date": "2023-01-31", "close": 22.02, "volume": 19654.0}, {"date": "2023-02-01", "close": 21.34, "volume": 25573.0}, {"date": "2023-02-02", "close": 21.5, "volume": 13280.0}, {"date": "2023-02-03", "close": 21.93, "volume": 9940.0}, {"date": "2023-02-06", "close": 21.89, "volume": 4972.0}, {"date": "2023-02-07", "close": 22.2, "volume": 73918.0}, {"date": "2023-02-08", "close": 22.31, "volume": 27744.0}, {"date": "2023-02-09", "close": 23.15, "volume": 47289.0}, {"date": "2023-02-10", "close": 21.91, "volume": 16892.0}, {"date": "2023-02-13", "close": 21.13, "volume": 19754.0}, {"date": "2023-02-14", "close": 20.81, "volume": 19090.0}, {"date": "2023-02-15", "close": 21.36, "volume": 15943.0}, {"date": "2023-02-16", "close": 21.98, "volume": 11321.0}, {"date": "2023-02-17", "close": 22.9, "volume": 26788.0}, {"date": "2023-02-21", "close": 21.76, "volume": 11377.0}, {"date": "2023-02-22", "close": 21.31, "volume": 18075.0}, {"date": "2023-02-23", "close": 21.23, "volume": 9861.0}, {"date": "2023-02-24", "close": 20.75, "volume": 7645.0}, {"date": "2023-02-27", "close": 21.59, "volume": 23722.0}, {"date": "2023-02-28", "close": 21.31, "volume": 7087.0}, {"date": "2023-03-01", "close": 21.7, "volume": 8330.0}, {"date": "2023-03-02", "close": 21.75, "volume": 55302.0}, {"date": "2023-03-03", "close": 21.63, "volume": 15343.0}, {"date": "2023-03-06", "close": 21.7, "volume": 28896.0}, {"date": "2023-03-07", "close": 21.01, "volume": 15774.0}, {"date": "2023-03-08", "close": 21.22, "volume": 8280.0}, {"date": "2023-03-09", "close": 20.4, "volume": 22311.0}, {"date": "2023-03-10", "close": 19.65, "volume": 24309.0}, {"date": "2023-03-13", "close": 19.73, "volume": 7947.0}, {"date": "2023-03-14", "close": 19.72, "volume": 16297.0}, {"date": "2023-03-15", "close": 19.14, "volume": 28270.0}, {"date": "2023-03-16", "close": 19.1, "volume": 12839.0}, {"date": "2023-03-17", "close": 18.86, "volume": 33647.0}, {"date": "2023-03-20", "close": 19.16, "volume": 13474.0}, {"date": "2023-03-21", "close": 19.5, "volume": 6907.0}, {"date": "2023-03-22", "close": 19.11, "volume": 10603.0}, {"date": "2023-03-23", "close": 18.93, "volume": 8152.0}, {"date": "2023-03-24", "close": 18.97, "volume": 10700.0}, {"date": "2023-03-27", "close": 19.04, "volume": 4227.0}, {"date": "2023-03-28", "close": 19.23, "volume": 37074.0}, {"date": "2023-03-29", "close": 19.62, "volume": 9204.0}, {"date": "2023-03-30", "close": 20.07, "volume": 7507.0}, {"date": "2023-03-31", "close": 20.0, "volume": 17674.0}, {"date": "2023-04-03", "close": 20.37, "volume": 23949.0}, {"date": "2023-04-04", "close": 19.82, "volume": 4089.0}, {"date": "2023-04-05", "close": 19.91, "volume": 3112.0}, {"date": "2023-04-06", "close": 20.59, "volume": 8162.0}, {"date": "2023-04-10", "close": 20.4, "volume": 6621.0}, {"date": "2023-04-11", "close": 20.85, "volume": 26628.0}, {"date": "2023-04-12", "close": 20.54, "volume": 1936.0}, {"date": "2023-04-13", "close": 20.39, "volume": 17109.0}, {"date": "2023-04-14", "close": 20.15, "volume": 18163.0}, {"date": "2023-04-17", "close": 20.5, "volume": 13427.0}, {"date": "2023-04-18", "close": 20.41, "volume": 7118.0}, {"date": "2023-04-19", "close": 20.75, "volume": 10405.0}, {"date": "2023-04-20", "close": 20.99, "volume": 8809.0}, {"date": "2023-04-21", "close": 21.5, "volume": 13079.0}, {"date": "2023-04-24", "close": 21.5, "volume": 4829.0}, {"date": "2023-04-25", "close": 21.24, "volume": 6585.0}, {"date": "2023-04-26", "close": 20.83, "volume": 6895.0}, {"date": "2023-04-27", "close": 21.7, "volume": 11530.0}, {"date": "2023-04-28", "close": 21.4, "volume": 8098.0}, {"date": "2023-05-01", "close": 21.39, "volume": 7845.0}, {"date": "2023-05-02", "close": 21.74, "volume": 60777.0}, {"date": "2023-05-03", "close": 22.2, "volume": 11896.0}, {"date": "2023-05-04", "close": 22.93, "volume": 18265.0}, {"date": "2023-05-05", "close": 25.25, "volume": 26933.0}, {"date": "2023-05-08", "close": 26.75, "volume": 23546.0}, {"date": "2023-05-09", "close": 25.42, "volume": 32686.0}, {"date": "2023-05-10", "close": 24.25, "volume": 14179.0}, {"date": "2023-05-11", "close": 23.46, "volume": 10351.0}, {"date": "2023-05-12", "close": 21.95, "volume": 18436.0}, {"date": "2023-05-15", "close": 20.12, "volume": 22905.0}, {"date": "2023-05-16", "close": 18.91, "volume": 18456.0}, {"date": "2023-05-17", "close": 20.16, "volume": 19912.0}, {"date": "2023-05-18", "close": 19.85, "volume": 17213.0}, {"date": "2023-05-19", "close": 19.6, "volume": 10556.0}, {"date": "2023-05-22", "close": 19.81, "volume": 7602.0}, {"date": "2023-05-23", "close": 20.58, "volume": 9328.0}, {"date": "2023-05-24", "close": 21.415, "volume": 17272.0}, {"date": "2023-05-25", "close": 21.57, "volume": 10804.0}, {"date": "2023-05-26", "close": 20.76, "volume": 5413.0}, {"date": "2023-05-30", "close": 21.45, "volume": 6386.0}, {"date": "2023-05-31", "close": 21.78, "volume": 7189.0}, {"date": "2023-06-01", "close": 21.43, "volume": 10022.0}, {"date": "2023-06-02", "close": 22.7, "volume": 5643.0}, {"date": "2023-06-05", "close": 22.44, "volume": 15904.0}, {"date": "2023-06-06", "close": 24.62, "volume": 11995.0}, {"date": "2023-06-07", "close": 24.99, "volume": 24133.0}, {"date": "2023-06-08", "close": 24.39, "volume": 6999.0}, {"date": "2023-06-09", "close": 24.24, "volume": 4743.0}, {"date": "2023-06-12", "close": 25.6, "volume": 10651.0}, {"date": "2023-06-13", "close": 25.8, "volume": 8789.0}, {"date": "2023-06-14", "close": 25.52, "volume": 8178.0}, {"date": "2023-06-15", "close": 26.24, "volume": 24281.0}, {"date": "2023-06-16", "close": 26.205, "volume": 20349.0}, {"date": "2023-06-20", "close": 25.83, "volume": 8627.0}, {"date": "2023-06-21", "close": 25.9, "volume": 8919.0}, {"date": "2023-06-22", "close": 25.52, "volume": 6367.0}, {"date": "2023-06-23", "close": 26.87, "volume": 75181.0}, {"date": "2023-06-26", "close": 25.83, "volume": 6359.0}, {"date": "2023-06-27", "close": 26.95, "volume": 5374.0}, {"date": "2023-06-28", "close": 26.13, "volume": 7668.0}, {"date": "2023-06-29", "close": 25.94, "volume": 7179.0}, {"date": "2023-06-30", "close": 26.25, "volume": 7281.0}, {"date": "2023-07-03", "close": 26.27, "volume": 1050.0}, {"date": "2023-07-05", "close": 25.78, "volume": 17714.0}, {"date": "2023-07-06", "close": 24.57, "volume": 18761.0}, {"date": "2023-07-07", "close": 25.39, "volume": 27927.0}, {"date": "2023-07-10", "close": 25.35, "volume": 6709.0}, {"date": "2023-07-11", "close": 26.1, "volume": 5990.0}, {"date": "2023-07-12", "close": 26.99, "volume": 12885.0}, {"date": "2023-07-13", "close": 28.1, "volume": 14759.0}, {"date": "2023-07-14", "close": 26.83, "volume": 16907.0}, {"date": "2023-07-17", "close": 27.52, "volume": 2378.0}, {"date": "2023-07-18", "close": 26.41, "volume": 7482.0}, {"date": "2023-07-19", "close": 26.21, "volume": 9881.0}, {"date": "2023-07-20", "close": 26.72, "volume": 4851.0}, {"date": "2023-07-21", "close": 26.5, "volume": 9573.0}, {"date": "2023-07-24", "close": 26.23, "volume": 1518.0}, {"date": "2023-07-25", "close": 26.25, "volume": 4989.0}, {"date": "2023-07-26", "close": 27.4, "volume": 5927.0}, {"date": "2023-07-27", "close": 26.89, "volume": 12749.0}, {"date": "2023-07-28", "close": 27.39, "volume": 4010.0}, {"date": "2023-07-31", "close": 28.38, "volume": 8633.0}, {"date": "2023-08-01", "close": 28.13, "volume": 3722.0}, {"date": "2023-08-02", "close": 27.1, "volume": 19046.0}, {"date": "2023-08-03", "close": 27.0, "volume": 2404.0}, {"date": "2023-08-04", "close": 27.7, "volume": 2913.0}, {"date": "2023-08-07", "close": 27.95, "volume": 16952.0}, {"date": "2023-08-08", "close": 28.12, "volume": 10665.0}, {"date": "2023-08-09", "close": 28.45, "volume": 9154.0}, {"date": "2023-08-10", "close": 27.99, "volume": 19295.0}, {"date": "2023-08-11", "close": 28.33, "volume": 7666.0}, {"date": "2023-08-14", "close": 27.77, "volume": 10048.0}, {"date": "2023-08-15", "close": 28.26, "volume": 4040.0}, {"date": "2023-08-16", "close": 28.23, "volume": 4904.0}, {"date": "2023-08-17", "close": 28.2, "volume": 4572.0}, {"date": "2023-08-18", "close": 27.6, "volume": 7350.0}, {"date": "2023-08-21", "close": 27.85, "volume": 3253.0}, {"date": "2023-08-22", "close": 27.57, "volume": 7662.0}, {"date": "2023-08-23", "close": 27.85, "volume": 4751.0}, {"date": "2023-08-24", "close": 27.53, "volume": 5236.0}, {"date": "2023-08-25", "close": 27.65, "volume": 3123.0}, {"date": "2023-08-28", "close": 27.79, "volume": 3830.0}, {"date": "2023-08-29", "close": 27.8, "volume": 9301.0}, {"date": "2023-08-30", "close": 27.64, "volume": 1545.0}, {"date": "2023-08-31", "close": 27.63, "volume": 4473.0}, {"date": "2023-09-01", "close": 27.86, "volume": 3694.0}, {"date": "2023-09-05", "close": 27.13, "volume": 5040.0}, {"date": "2023-09-06", "close": 27.14, "volume": 5204.0}, {"date": "2023-09-07", "close": 28.21, "volume": 40142.0}, {"date": "2023-09-08", "close": 28.28, "volume": 16383.0}, {"date": "2023-09-11", "close": 28.18, "volume": 13216.0}, {"date": "2023-09-12", "close": 27.84, "volume": 3479.0}, {"date": "2023-09-13", "close": 27.25, "volume": 5799.0}, {"date": "2023-09-14", "close": 27.75, "volume": 3112.0}, {"date": "2023-09-15", "close": 28.56, "volume": 19751.0}, {"date": "2023-09-18", "close": 28.02, "volume": 12160.0}, {"date": "2023-09-19", "close": 27.62, "volume": 4521.0}, {"date": "2023-09-20", "close": 27.03, "volume": 4216.0}, {"date": "2023-09-21", "close": 28.2, "volume": 4781.0}, {"date": "2023-09-22", "close": 27.84, "volume": 5215.0}, {"date": "2023-09-25", "close": 27.75, "volume": 7910.0}, {"date": "2023-09-26", "close": 27.96, "volume": 3274.0}, {"date": "2023-09-27", "close": 27.55, "volume": 8669.0}, {"date": "2023-09-28", "close": 27.72, "volume": 3521.0}, {"date": "2023-09-29", "close": 27.4, "volume": 4132.0}, {"date": "2023-10-02", "close": 26.45, "volume": 14469.0}, {"date": "2023-10-03", "close": 26.13, "volume": 10157.0}, {"date": "2023-10-04", "close": 26.69, "volume": 8394.0}, {"date": "2023-10-05", "close": 27.05, "volume": 7551.0}, {"date": "2023-10-06", "close": 27.88, "volume": 7902.0}, {"date": "2023-10-09", "close": 26.67, "volume": 4469.0}, {"date": "2023-10-10", "close": 26.84, "volume": 9502.0}, {"date": "2023-10-11", "close": 27.14, "volume": 8480.0}, {"date": "2023-10-12", "close": 27.37, "volume": 3112.0}, {"date": "2023-10-13", "close": 27.59, "volume": 4223.0}, {"date": "2023-10-16", "close": 28.1, "volume": 11481.0}, {"date": "2023-10-17", "close": 27.66, "volume": 20719.0}, {"date": "2023-10-18", "close": 26.77, "volume": 9778.0}, {"date": "2023-10-19", "close": 26.7, "volume": 4568.0}, {"date": "2023-10-20", "close": 26.67, "volume": 5690.0}, {"date": "2023-10-23", "close": 26.28, "volume": 11074.0}, {"date": "2023-10-24", "close": 26.14, "volume": 3466.0}, {"date": "2023-10-25", "close": 26.24, "volume": 12553.0}, {"date": "2023-10-26", "close": 25.85, "volume": 12701.0}, {"date": "2023-10-27", "close": 25.0, "volume": 7188.0}, {"date": "2023-10-30", "close": 25.38, "volume": 3718.0}, {"date": "2023-10-31", "close": 25.67, "volume": 6463.0}, {"date": "2023-11-01", "close": 25.71, "volume": 3727.0}, {"date": "2023-11-02", "close": 25.84, "volume": 7471.0}, {"date": "2023-11-03", "close": 27.0, "volume": 9349.0}, {"date": "2023-11-06", "close": 26.73, "volume": 2223.0}, {"date": "2023-11-07", "close": 27.16, "volume": 5817.0}, {"date": "2023-11-08", "close": 27.6, "volume": 8357.0}, {"date": "2023-11-09", "close": 27.49, "volume": 7577.0}, {"date": "2023-11-10", "close": 27.095, "volume": 11783.0}, {"date": "2023-11-13", "close": 27.12, "volume": 3612.0}, {"date": "2023-11-14", "close": 28.15, "volume": 17214.0}, {"date": "2023-11-15", "close": 27.6, "volume": 10752.0}, {"date": "2023-11-16", "close": 27.48, "volume": 3871.0}, {"date": "2023-11-17", "close": 27.41, "volume": 12835.0}, {"date": "2023-11-20", "close": 27.2, "volume": 10788.0}, {"date": "2023-11-21", "close": 27.3, "volume": 4161.0}, {"date": "2023-11-22", "close": 27.97, "volume": 3915.0}, {"date": "2023-11-24", "close": 27.83, "volume": 4841.0}, {"date": "2023-11-27", "close": 28.15, "volume": 11169.0}, {"date": "2023-11-28", "close": 27.93, "volume": 4929.0}, {"date": "2023-11-29", "close": 28.3, "volume": 13255.0}, {"date": "2023-11-30", "close": 28.07, "volume": 4880.0}, {"date": "2023-12-01", "close": 27.95, "volume": 9920.0}, {"date": "2023-12-04", "close": 28.68, "volume": 7744.0}, {"date": "2023-12-05", "close": 27.94, "volume": 9026.0}, {"date": "2023-12-06", "close": 27.14, "volume": 11102.0}, {"date": "2023-12-07", "close": 27.33, "volume": 5227.0}, {"date": "2023-12-08", "close": 27.35, "volume": 7728.0}, {"date": "2023-12-11", "close": 27.21, "volume": 26977.0}, {"date": "2023-12-12", "close": 25.74, "volume": 12416.0}, {"date": "2023-12-13", "close": 25.23, "volume": 25261.0}, {"date": "2023-12-14", "close": 26.03, "volume": 11943.0}, {"date": "2023-12-15", "close": 26.68, "volume": 31442.0}, {"date": "2023-12-18", "close": 26.84, "volume": 8745.0}, {"date": "2023-12-19", "close": 27.3, "volume": 11900.0}, {"date": "2023-12-20", "close": 27.7, "volume": 11439.0}, {"date": "2023-12-21", "close": 28.35, "volume": 7816.0}, {"date": "2023-12-22", "close": 28.59, "volume": 11501.0}, {"date": "2023-12-26", "close": 29.19, "volume": 19811.0}, {"date": "2023-12-27", "close": 29.58, "volume": 11400.0}, {"date": "2023-12-28", "close": 29.36, "volume": 8172.0}, {"date": "2023-12-29", "close": 28.86, "volume": 4562.0}, {"date": "2024-01-02", "close": 29.28, "volume": 7095.0}, {"date": "2024-01-03", "close": 28.03, "volume": 6626.0}, {"date": "2024-01-04", "close": 27.74, "volume": 6842.0}, {"date": "2024-01-05", "close": 27.23, "volume": 9755.0}, {"date": "2024-01-08", "close": 27.6, "volume": 3845.0}, {"date": "2024-01-09", "close": 26.73, "volume": 4742.0}, {"date": "2024-01-10", "close": 26.79, "volume": 5543.0}, {"date": "2024-01-11", "close": 26.39, "volume": 4798.0}, {"date": "2024-01-12", "close": 26.61, "volume": 2427.0}, {"date": "2024-01-16", "close": 25.55, "volume": 3020.0}, {"date": "2024-01-17", "close": 24.72, "volume": 3742.0}, {"date": "2024-01-18", "close": 24.27, "volume": 2477.0}, {"date": "2024-01-19", "close": 24.28, "volume": 3060.0}, {"date": "2024-01-22", "close": 23.95, "volume": 10988.0}, {"date": "2024-01-23", "close": 22.81, "volume": 7159.0}, {"date": "2024-01-24", "close": 22.68, "volume": 3183.0}, {"date": "2024-01-25", "close": 23.58, "volume": 6412.0}, {"date": "2024-01-26", "close": 24.0, "volume": 4444.0}, {"date": "2024-01-29", "close": 23.65, "volume": 3086.0}, {"date": "2024-01-30", "close": 24.0, "volume": 3693.0}, {"date": "2024-01-31", "close": 23.0, "volume": 7781.0}, {"date": "2024-02-01", "close": 23.07, "volume": 8177.0}, {"date": "2024-02-02", "close": 21.8, "volume": 7471.0}, {"date": "2024-02-05", "close": 22.35, "volume": 9188.0}, {"date": "2024-02-06", "close": 22.25, "volume": 3842.0}, {"date": "2024-02-07", "close": 22.23, "volume": 3657.0}, {"date": "2024-02-08", "close": 22.2, "volume": 3358.0}, {"date": "2024-02-09", "close": 24.3, "volume": 8855.0}, {"date": "2024-02-12", "close": 24.2, "volume": 12663.0}, {"date": "2024-02-13", "close": 21.02, "volume": 12040.0}, {"date": "2024-02-14", "close": 21.8, "volume": 8663.0}, {"date": "2024-02-15", "close": 23.5, "volume": 10877.0}, {"date": "2024-02-16", "close": 23.1, "volume": 12702.0}, {"date": "2024-02-20", "close": 22.22, "volume": 10476.0}, {"date": "2024-02-21", "close": 22.5, "volume": 12304.0}, {"date": "2024-02-22", "close": 22.5, "volume": 14723.0}, {"date": "2024-02-23", "close": 22.41, "volume": 10625.0}, {"date": "2024-02-26", "close": 22.84, "volume": 4127.0}, {"date": "2024-02-27", "close": 22.15, "volume": 9735.0}, {"date": "2024-02-28", "close": 21.8, "volume": 6249.0}, {"date": "2024-02-29", "close": 21.85, "volume": 5684.0}, {"date": "2024-03-01", "close": 22.6, "volume": 8343.0}, {"date": "2024-03-04", "close": 22.3, "volume": 3092.0}, {"date": "2024-03-05", "close": 22.11, "volume": 3655.0}, {"date": "2024-03-06", "close": 22.1, "volume": 4635.0}, {"date": "2024-03-07", "close": 22.49, "volume": 7597.0}, {"date": "2024-03-08", "close": 22.45, "volume": 2309.0}, {"date": "2024-03-11", "close": 22.02, "volume": 9020.0}, {"date": "2024-03-12", "close": 22.54, "volume": 9957.0}, {"date": "2024-03-13", "close": 22.73, "volume": 8046.0}, {"date": "2024-03-14", "close": 22.52, "volume": 5636.0}, {"date": "2024-03-15", "close": 22.02, "volume": 21935.0}, {"date": "2024-03-18", "close": 22.03, "volume": 6262.0}, {"date": "2024-03-19", "close": 22.2, "volume": 2927.0}, {"date": "2024-03-20", "close": 22.75, "volume": 3417.0}, {"date": "2024-03-21", "close": 22.64, "volume": 5371.0}, {"date": "2024-03-22", "close": 22.32, "volume": 2949.0}, {"date": "2024-03-25", "close": 22.39, "volume": 2812.0}, {"date": "2024-03-26", "close": 22.35, "volume": 3169.0}, {"date": "2024-03-27", "close": 22.66, "volume": 4957.0}, {"date": "2024-03-28", "close": 22.83, "volume": 6131.0}, {"date": "2024-04-01", "close": 22.25, "volume": 3850.0}, {"date": "2024-04-02", "close": 22.05, "volume": 7884.0}, {"date": "2024-04-03", "close": 22.11, "volume": 5069.0}, {"date": "2024-04-04", "close": 22.53, "volume": 4652.0}, {"date": "2024-04-05", "close": 22.27, "volume": 1458.0}, {"date": "2024-04-08", "close": 22.27, "volume": 2631.0}, {"date": "2024-04-09", "close": 22.28, "volume": 1606.0}, {"date": "2024-04-10", "close": 22.57, "volume": 9218.0}, {"date": "2024-04-11", "close": 22.42, "volume": 7932.0}, {"date": "2024-04-12", "close": 22.28, "volume": 2896.0}, {"date": "2024-04-15", "close": 22.25, "volume": 4512.0}, {"date": "2024-04-16", "close": 22.29, "volume": 3523.0}, {"date": "2024-04-17", "close": 22.4, "volume": 2830.0}, {"date": "2024-04-18", "close": 22.48, "volume": 6544.0}, {"date": "2024-04-19", "close": 22.94, "volume": 4982.0}, {"date": "2024-04-22", "close": 22.52, "volume": 5703.0}, {"date": "2024-04-23", "close": 22.45, "volume": 2850.0}, {"date": "2024-04-24", "close": 22.78, "volume": 5351.0}, {"date": "2024-04-25", "close": 22.4, "volume": 4949.0}, {"date": "2024-04-26", "close": 22.76, "volume": 2455.0}, {"date": "2024-04-29", "close": 22.7, "volume": 2185.0}, {"date": "2024-04-30", "close": 22.68, "volume": 4167.0}, {"date": "2024-05-01", "close": 22.91, "volume": 5136.0}, {"date": "2024-05-02", "close": 23.0, "volume": 6096.0}, {"date": "2024-05-03", "close": 23.4, "volume": 3018.0}, {"date": "2024-05-06", "close": 24.05, "volume": 3381.0}, {"date": "2024-05-07", "close": 23.35, "volume": 5231.0}, {"date": "2024-05-08", "close": 23.2, "volume": 2969.0}, {"date": "2024-05-09", "close": 23.9, "volume": 4325.0}, {"date": "2024-05-10", "close": 23.53, "volume": 3614.0}, {"date": "2024-05-13", "close": 22.6, "volume": 3248.0}, {"date": "2024-05-14", "close": 23.3, "volume": 4121.0}, {"date": "2024-05-15", "close": 24.49, "volume": 17620.0}, {"date": "2024-05-16", "close": 24.7, "volume": 22257.0}, {"date": "2024-05-17", "close": 24.75, "volume": 3860.0}, {"date": "2024-05-20", "close": 25.25, "volume": 8784.0}, {"date": "2024-05-21", "close": 24.56, "volume": 3886.0}, {"date": "2024-05-22", "close": 24.96, "volume": 7081.0}, {"date": "2024-05-23", "close": 24.36, "volume": 8614.0}, {"date": "2024-05-24", "close": 24.18, "volume": 7341.0}, {"date": "2024-05-28", "close": 23.3, "volume": 5274.0}, {"date": "2024-05-29", "close": 22.33, "volume": 18161.0}, {"date": "2024-05-30", "close": 23.07, "volume": 3676.0}, {"date": "2024-05-31", "close": 23.85, "volume": 6428.0}, {"date": "2024-06-03", "close": 23.94, "volume": 5887.0}, {"date": "2024-06-04", "close": 23.96, "volume": 4202.0}, {"date": "2024-06-05", "close": 24.42, "volume": 2833.0}, {"date": "2024-06-06", "close": 23.9, "volume": 5127.0}, {"date": "2024-06-07", "close": 24.1, "volume": 3425.0}, {"date": "2024-06-10", "close": 24.12, "volume": 2468.0}, {"date": "2024-06-11", "close": 24.27, "volume": 3218.0}, {"date": "2024-06-12", "close": 25.1, "volume": 7143.0}, {"date": "2024-06-13", "close": 24.98, "volume": 3099.0}, {"date": "2024-06-14", "close": 24.81, "volume": 3600.0}, {"date": "2024-06-17", "close": 25.42, "volume": 2081.0}, {"date": "2024-06-18", "close": 24.65, "volume": 4742.0}, {"date": "2024-06-20", "close": 24.24, "volume": 5632.0}, {"date": "2024-06-21", "close": 24.75, "volume": 18718.0}, {"date": "2024-06-24", "close": 24.24, "volume": 17013.0}, {"date": "2024-06-25", "close": 24.02, "volume": 6583.0}, {"date": "2024-06-26", "close": 23.72, "volume": 22719.0}, {"date": "2024-06-27", "close": 25.14, "volume": 6072.0}, {"date": "2024-06-28", "close": 25.22, "volume": 56053.0}, {"date": "2024-07-01", "close": 25.23, "volume": 6520.0}, {"date": "2024-07-02", "close": 25.26, "volume": 4465.0}, {"date": "2024-07-03", "close": 24.86, "volume": 2536.0}, {"date": "2024-07-05", "close": 25.07, "volume": 17236.0}, {"date": "2024-07-08", "close": 25.45, "volume": 4508.0}, {"date": "2024-07-09", "close": 25.24, "volume": 4533.0}, {"date": "2024-07-10", "close": 25.99, "volume": 2880.0}, {"date": "2024-07-11", "close": 27.4, "volume": 9817.0}, {"date": "2024-07-12", "close": 28.46, "volume": 10771.0}, {"date": "2024-07-15", "close": 28.9, "volume": 13404.0}, {"date": "2024-07-16", "close": 29.63, "volume": 17415.0}, {"date": "2024-07-17", "close": 30.15, "volume": 11599.0}, {"date": "2024-07-18", "close": 27.81, "volume": 15664.0}, {"date": "2024-07-19", "close": 27.99, "volume": 5659.0}, {"date": "2024-07-22", "close": 28.44, "volume": 15396.0}, {"date": "2024-07-23", "close": 28.81, "volume": 12073.0}, {"date": "2024-07-24", "close": 27.68, "volume": 8290.0}, {"date": "2024-07-25", "close": 28.86, "volume": 10413.0}, {"date": "2024-07-26", "close": 28.99, "volume": 7540.0}, {"date": "2024-07-29", "close": 27.2, "volume": 7031.0}, {"date": "2024-07-30", "close": 26.93, "volume": 7515.0}, {"date": "2024-07-31", "close": 27.62, "volume": 11825.0}, {"date": "2024-08-01", "close": 26.06, "volume": 5891.0}, {"date": "2024-08-02", "close": 25.71, "volume": 8990.0}, {"date": "2024-08-05", "close": 23.52, "volume": 10876.0}, {"date": "2024-08-06", "close": 24.75, "volume": 3928.0}, {"date": "2024-08-07", "close": 23.51, "volume": 32447.0}, {"date": "2024-08-08", "close": 24.28, "volume": 3639.0}, {"date": "2024-08-09", "close": 24.13, "volume": 3089.0}, {"date": "2024-08-12", "close": 23.45, "volume": 4708.0}, {"date": "2024-08-13", "close": 23.6, "volume": 1539.0}, {"date": "2024-08-14", "close": 23.01, "volume": 5090.0}, {"date": "2024-08-15", "close": 24.55, "volume": 3583.0}, {"date": "2024-08-16", "close": 24.62, "volume": 2731.0}, {"date": "2024-08-19", "close": 24.88, "volume": 1419.0}, {"date": "2024-08-20", "close": 23.66, "volume": 4154.0}, {"date": "2024-08-21", "close": 23.8, "volume": 1505.0}, {"date": "2024-08-22", "close": 23.78, "volume": 9192.0}, {"date": "2024-08-23", "close": 26.97, "volume": 7857.0}, {"date": "2024-08-26", "close": 25.01, "volume": 7217.0}, {"date": "2024-08-27", "close": 24.31, "volume": 3502.0}, {"date": "2024-08-28", "close": 25.84, "volume": 10733.0}, {"date": "2024-08-29", "close": 27.38, "volume": 7517.0}, {"date": "2024-08-30", "close": 26.07, "volume": 7848.0}, {"date": "2024-09-03", "close": 24.71, "volume": 6623.0}, {"date": "2024-09-04", "close": 24.3, "volume": 3116.0}, {"date": "2024-09-05", "close": 25.12, "volume": 4893.0}, {"date": "2024-09-06", "close": 25.2, "volume": 14257.0}, {"date": "2024-09-09", "close": 24.38, "volume": 5417.0}, {"date": "2024-09-10", "close": 24.6, "volume": 5185.0}, {"date": "2024-09-11", "close": 24.97, "volume": 3954.0}, {"date": "2024-09-12", "close": 25.8, "volume": 2203.0}, {"date": "2024-09-13", "close": 26.6, "volume": 11045.0}, {"date": "2024-09-16", "close": 27.55, "volume": 7123.0}, {"date": "2024-09-17", "close": 27.76, "volume": 25316.0}, {"date": "2024-09-18", "close": 26.28, "volume": 13833.0}, {"date": "2024-09-19", "close": 27.3, "volume": 11495.0}, {"date": "2024-09-20", "close": 26.99, "volume": 24140.0}, {"date": "2024-09-23", "close": 27.24, "volume": 3165.0}, {"date": "2024-09-24", "close": 26.53, "volume": 9898.0}, {"date": "2024-09-25", "close": 25.1, "volume": 16960.0}, {"date": "2024-09-26", "close": 25.43, "volume": 5734.0}, {"date": "2024-09-27", "close": 26.42, "volume": 5376.0}, {"date": "2024-09-30", "close": 25.99, "volume": 3410.0}, {"date": "2024-10-01", "close": 25.32, "volume": 5045.0}, {"date": "2024-10-02", "close": 24.64, "volume": 7843.0}, {"date": "2024-10-03", "close": 24.47, "volume": 8052.0}, {"date": "2024-10-04", "close": 25.3, "volume": 7218.0}, {"date": "2024-10-07", "close": 23.21, "volume": 14511.0}, {"date": "2024-10-08", "close": 23.7, "volume": 4088.0}, {"date": "2024-10-09", "close": 24.0, "volume": 4605.0}, {"date": "2024-10-10", "close": 24.07, "volume": 19201.0}, {"date": "2024-10-11", "close": 24.57, "volume": 11151.0}, {"date": "2024-10-14", "close": 23.89, "volume": 5910.0}, {"date": "2024-10-15", "close": 23.05, "volume": 6204.0}, {"date": "2024-10-16", "close": 23.98, "volume": 11544.0}, {"date": "2024-10-17", "close": 24.35, "volume": 13157.0}, {"date": "2024-10-18", "close": 24.56, "volume": 3456.0}, {"date": "2024-10-21", "close": 23.6, "volume": 7028.0}, {"date": "2024-10-22", "close": 22.15, "volume": 10590.0}, {"date": "2024-10-23", "close": 22.17, "volume": 12162.0}, {"date": "2024-10-24", "close": 22.69, "volume": 2075.0}, {"date": "2024-10-25", "close": 22.25, "volume": 3008.0}, {"date": "2024-10-28", "close": 22.61, "volume": 4257.0}, {"date": "2024-10-29", "close": 22.98, "volume": 5538.0}, {"date": "2024-10-30", "close": 23.14, "volume": 4699.0}, {"date": "2024-10-31", "close": 22.29, "volume": 2370.0}, {"date": "2024-11-01", "close": 22.1, "volume": 4083.0}, {"date": "2024-11-04", "close": 21.9, "volume": 15083.0}, {"date": "2024-11-05", "close": 23.1, "volume": 7257.0}, {"date": "2024-11-06", "close": 27.71, "volume": 22633.0}, {"date": "2024-11-07", "close": 26.53, "volume": 9429.0}, {"date": "2024-11-08", "close": 26.4, "volume": 19578.0}, {"date": "2024-11-11", "close": 27.8, "volume": 6989.0}, {"date": "2024-11-12", "close": 25.03, "volume": 10891.0}, {"date": "2024-11-13", "close": 24.36, "volume": 42876.0}, {"date": "2024-11-14", "close": 26.04, "volume": 16395.0}, {"date": "2024-11-15", "close": 24.78, "volume": 7756.0}, {"date": "2024-11-18", "close": 25.44, "volume": 63021.0}, {"date": "2024-11-19", "close": 25.48, "volume": 4755.0}, {"date": "2024-11-20", "close": 26.0, "volume": 4203.0}, {"date": "2024-11-21", "close": 27.0, "volume": 5787.0}, {"date": "2024-11-22", "close": 27.0, "volume": 8730.0}, {"date": "2024-11-25", "close": 26.42, "volume": 7626.0}, {"date": "2024-11-26", "close": 25.59, "volume": 3420.0}, {"date": "2024-11-27", "close": 25.34, "volume": 13526.0}, {"date": "2024-11-29", "close": 25.75, "volume": 2813.0}, {"date": "2024-12-02", "close": 25.65, "volume": 4067.0}, {"date": "2024-12-03", "close": 25.42, "volume": 8039.0}, {"date": "2024-12-04", "close": 25.21, "volume": 14999.0}, {"date": "2024-12-05", "close": 24.86, "volume": 6117.0}, {"date": "2024-12-06", "close": 25.36, "volume": 3795.0}, {"date": "2024-12-09", "close": 26.12, "volume": 7554.0}, {"date": "2024-12-10", "close": 25.28, "volume": 7937.0}, {"date": "2024-12-11", "close": 25.74, "volume": 6748.0}, {"date": "2024-12-12", "close": 26.04, "volume": 6741.0}, {"date": "2024-12-13", "close": 24.62, "volume": 7966.0}, {"date": "2024-12-16", "close": 24.73, "volume": 5205.0}, {"date": "2024-12-17", "close": 23.76, "volume": 6098.0}, {"date": "2024-12-18", "close": 21.54, "volume": 18235.0}, {"date": "2024-12-19", "close": 21.27, "volume": 6263.0}, {"date": "2024-12-20", "close": 20.8, "volume": 32684.0}, {"date": "2024-12-23", "close": 20.21, "volume": 5145.0}, {"date": "2024-12-24", "close": 20.4, "volume": 2132.0}, {"date": "2024-12-26", "close": 20.53, "volume": 4779.0}, {"date": "2024-12-27", "close": 19.85, "volume": 9325.0}, {"date": "2024-12-30", "close": 19.66, "volume": 3047.0}, {"date": "2024-12-31", "close": 20.76, "volume": 10462.0}, {"date": "2025-01-02", "close": 20.47, "volume": 6304.0}, {"date": "2025-01-03", "close": 20.67, "volume": 1868.0}, {"date": "2025-01-06", "close": 20.08, "volume": 9554.0}, {"date": "2025-01-07", "close": 19.2, "volume": 11491.0}, {"date": "2025-01-08", "close": 19.9, "volume": 8222.0}, {"date": "2025-01-10", "close": 18.54, "volume": 11260.0}, {"date": "2025-01-13", "close": 18.7, "volume": 4831.0}, {"date": "2025-01-14", "close": 18.8, "volume": 14459.0}, {"date": "2025-01-15", "close": 19.61, "volume": 7486.0}, {"date": "2025-01-16", "close": 19.63, "volume": 8031.0}, {"date": "2025-01-17", "close": 19.75, "volume": 5345.0}, {"date": "2025-01-21", "close": 20.47, "volume": 5496.0}, {"date": "2025-01-22", "close": 19.17, "volume": 7459.0}, {"date": "2025-01-23", "close": 19.07, "volume": 9579.0}, {"date": "2025-01-24", "close": 19.27, "volume": 5511.0}, {"date": "2025-01-27", "close": 18.91, "volume": 7950.0}, {"date": "2025-01-28", "close": 19.01, "volume": 2591.0}, {"date": "2025-01-29", "close": 19.0, "volume": 7955.0}, {"date": "2025-01-30", "close": 19.12, "volume": 3153.0}, {"date": "2025-01-31", "close": 19.29, "volume": 7695.0}, {"date": "2025-02-03", "close": 19.01, "volume": 5351.0}, {"date": "2025-02-04", "close": 19.28, "volume": 4473.0}, {"date": "2025-02-05", "close": 20.18, "volume": 5739.0}, {"date": "2025-02-06", "close": 20.07, "volume": 3443.0}, {"date": "2025-02-07", "close": 20.06, "volume": 12152.0}, {"date": "2025-02-10", "close": 19.99, "volume": 11656.0}, {"date": "2025-02-11", "close": 19.85, "volume": 5996.0}, {"date": "2025-02-12", "close": 19.77, "volume": 4791.0}, {"date": "2025-02-13", "close": 19.96, "volume": 2777.0}, {"date": "2025-02-14", "close": 19.9, "volume": 4325.0}, {"date": "2025-02-18", "close": 19.43, "volume": 4863.0}, {"date": "2025-02-19", "close": 19.3, "volume": 2856.0}, {"date": "2025-02-20", "close": 18.92, "volume": 7255.0}, {"date": "2025-02-21", "close": 18.78, "volume": 5351.0}, {"date": "2025-02-24", "close": 18.93, "volume": 3544.0}, {"date": "2025-02-25", "close": 18.36, "volume": 10640.0}, {"date": "2025-02-26", "close": 18.14, "volume": 5582.0}, {"date": "2025-02-27", "close": 17.9, "volume": 3093.0}, {"date": "2025-02-28", "close": 18.48, "volume": 4411.0}, {"date": "2025-03-03", "close": 17.79, "volume": 19670.0}, {"date": "2025-03-04", "close": 17.93, "volume": 7370.0}, {"date": "2025-03-05", "close": 18.35, "volume": 9238.0}, {"date": "2025-03-06", "close": 18.56, "volume": 2203.0}, {"date": "2025-03-07", "close": 18.48, "volume": 5317.0}, {"date": "2025-03-10", "close": 18.87, "volume": 9532.0}, {"date": "2025-03-11", "close": 18.74, "volume": 4150.0}, {"date": "2025-03-12", "close": 18.72, "volume": 30736.0}, {"date": "2025-03-13", "close": 17.65, "volume": 8598.0}, {"date": "2025-03-14", "close": 18.07, "volume": 8727.0}, {"date": "2025-03-17", "close": 18.06, "volume": 10988.0}, {"date": "2025-03-18", "close": 17.94, "volume": 4296.0}, {"date": "2025-03-19", "close": 18.1, "volume": 5688.0}, {"date": "2025-03-20", "close": 18.21, "volume": 2684.0}, {"date": "2025-03-21", "close": 18.15, "volume": 19699.0}, {"date": "2025-03-24", "close": 18.77, "volume": 4364.0}, {"date": "2025-03-25", "close": 18.06, "volume": 6568.0}, {"date": "2025-03-26", "close": 17.86, "volume": 8351.0}, {"date": "2025-03-27", "close": 18.31, "volume": 6601.0}, {"date": "2025-03-28", "close": 17.85, "volume": 3579.0}, {"date": "2025-03-31", "close": 17.75, "volume": 14624.0}, {"date": "2025-04-01", "close": 17.32, "volume": 4610.0}, {"date": "2025-04-02", "close": 17.78, "volume": 6989.0}, {"date": "2025-04-03", "close": 16.51, "volume": 6912.0}, {"date": "2025-04-04", "close": 16.69, "volume": 7021.0}, {"date": "2025-04-07", "close": 18.06, "volume": 8299.0}, {"date": "2025-04-08", "close": 17.7, "volume": 6321.0}, {"date": "2025-04-09", "close": 20.91, "volume": 7880.0}, {"date": "2025-04-10", "close": 17.96, "volume": 5179.0}, {"date": "2025-04-11", "close": 19.1, "volume": 13006.0}, {"date": "2025-04-14", "close": 19.03, "volume": 12477.0}, {"date": "2025-04-15", "close": 18.11, "volume": 4879.0}, {"date": "2025-04-16", "close": 17.73, "volume": 5000.0}, {"date": "2025-04-17", "close": 18.33, "volume": 4623.0}, {"date": "2025-04-21", "close": 17.2, "volume": 3749.0}, {"date": "2025-04-22", "close": 17.04, "volume": 6125.0}, {"date": "2025-04-23", "close": 16.59, "volume": 8138.0}, {"date": "2025-04-24", "close": 16.42, "volume": 9414.0}, {"date": "2025-04-25", "close": 16.16, "volume": 5495.0}, {"date": "2025-04-28", "close": 16.16, "volume": 4439.0}, {"date": "2025-04-29", "close": 16.79, "volume": 5185.0}, {"date": "2025-04-30", "close": 15.87, "volume": 8264.0}, {"date": "2025-05-01", "close": 15.44, "volume": 3300.0}, {"date": "2025-05-02", "close": 15.84, "volume": 2858.0}, {"date": "2025-05-05", "close": 16.13, "volume": 9975.0}, {"date": "2025-05-06", "close": 18.01, "volume": 11687.0}, {"date": "2025-05-07", "close": 18.31, "volume": 7327.0}, {"date": "2025-05-08", "close": 20.2, "volume": 6233.0}, {"date": "2025-05-09", "close": 19.39, "volume": 4477.0}, {"date": "2025-05-12", "close": 20.0, "volume": 6831.0}, {"date": "2025-05-13", "close": 19.23, "volume": 2866.0}, {"date": "2025-05-14", "close": 19.09, "volume": 5343.0}, {"date": "2025-05-15", "close": 20.06, "volume": 4406.0}, {"date": "2025-05-16", "close": 20.42, "volume": 10652.0}, {"date": "2025-05-19", "close": 21.23, "volume": 3607.0}, {"date": "2025-05-20", "close": 20.61, "volume": 4092.0}, {"date": "2025-05-21", "close": 19.74, "volume": 6571.0}, {"date": "2025-05-22", "close": 18.76, "volume": 8985.0}, {"date": "2025-05-23", "close": 17.62, "volume": 7093.0}, {"date": "2025-05-27", "close": 17.66, "volume": 7863.0}, {"date": "2025-05-28", "close": 17.53, "volume": 5875.0}, {"date": "2025-05-29", "close": 19.2, "volume": 6717.0}, {"date": "2025-05-30", "close": 18.15, "volume": 19860.0}, {"date": "2025-06-02", "close": 18.08, "volume": 10246.0}, {"date": "2025-06-03", "close": 19.0, "volume": 6530.0}, {"date": "2025-06-04", "close": 18.78, "volume": 4322.0}, {"date": "2025-06-05", "close": 19.29, "volume": 4846.0}, {"date": "2025-06-06", "close": 19.07, "volume": 5128.0}, {"date": "2025-06-09", "close": 18.17, "volume": 8700.0}, {"date": "2025-06-10", "close": 18.63, "volume": 4251.0}, {"date": "2025-06-11", "close": 18.92, "volume": 6866.0}, {"date": "2025-06-12", "close": 19.95, "volume": 5256.0}, {"date": "2025-06-13", "close": 18.56, "volume": 6578.0}, {"date": "2025-06-16", "close": 18.1, "volume": 4425.0}, {"date": "2025-06-17", "close": 18.03, "volume": 6191.0}, {"date": "2025-06-18", "close": 18.42, "volume": 7976.0}, {"date": "2025-06-20", "close": 19.56, "volume": 22125.0}, {"date": "2025-06-23", "close": 17.75, "volume": 37084.0}, {"date": "2025-06-24", "close": 18.74, "volume": 6014.0}, {"date": "2025-06-25", "close": 18.38, "volume": 6678.0}, {"date": "2025-06-26", "close": 18.96, "volume": 8143.0}, {"date": "2025-06-27", "close": 18.55, "volume": 113698.0}, {"date": "2025-06-30", "close": 18.88, "volume": 14453.0}, {"date": "2025-07-01", "close": 18.82, "volume": 6958.0}, {"date": "2025-07-02", "close": 19.0, "volume": 77082.0}, {"date": "2025-07-03", "close": 20.38, "volume": 4922.0}, {"date": "2025-07-07", "close": 20.21, "volume": 11189.0}, {"date": "2025-07-08", "close": 19.45, "volume": 7662.0}, {"date": "2025-07-09", "close": 19.19, "volume": 16149.0}, {"date": "2025-07-10", "close": 20.62, "volume": 66158.0}, {"date": "2025-07-11", "close": 18.99, "volume": 13684.0}, {"date": "2025-07-14", "close": 18.71, "volume": 2464.0}, {"date": "2025-07-15", "close": 18.01, "volume": 32678.0}, {"date": "2025-07-16", "close": 18.71, "volume": 13650.0}, {"date": "2025-07-17", "close": 18.68, "volume": 10856.0}, {"date": "2025-07-18", "close": 18.11, "volume": 10060.0}, {"date": "2025-07-21", "close": 17.95, "volume": 7019.0}, {"date": "2025-07-22", "close": 18.05, "volume": 20758.0}, {"date": "2025-07-23", "close": 18.2, "volume": 3611.0}, {"date": "2025-07-24", "close": 17.83, "volume": 3811.0}, {"date": "2025-07-25", "close": 17.94, "volume": 3486.0}, {"date": "2025-07-28", "close": 17.63, "volume": 6402.0}, {"date": "2025-07-29", "close": 17.41, "volume": 7054.0}, {"date": "2025-07-30", "close": 16.68, "volume": 13833.0}, {"date": "2025-07-31", "close": 15.935, "volume": 13567.0}, {"date": "2025-08-01", "close": 15.75, "volume": 11233.0}, {"date": "2025-08-04", "close": 15.83, "volume": 7980.0}, {"date": "2025-08-05", "close": 15.69, "volume": 8089.0}, {"date": "2025-08-06", "close": 15.58, "volume": 9249.0}, {"date": "2025-08-07", "close": 15.54, "volume": 5328.0}, {"date": "2025-08-08", "close": 15.8, "volume": 5849.0}, {"date": "2025-08-11", "close": 15.7, "volume": 13606.0}, {"date": "2025-08-12", "close": 16.14, "volume": 34556.0}, {"date": "2025-08-13", "close": 16.89, "volume": 7412.0}, {"date": "2025-08-14", "close": 16.55, "volume": 13190.0}, {"date": "2025-08-15", "close": 17.3, "volume": 16306.0}, {"date": "2025-08-18", "close": 17.89, "volume": 2792.0}, {"date": "2025-08-19", "close": 17.89, "volume": 8126.0}, {"date": "2025-08-20", "close": 18.35, "volume": 4833.0}, {"date": "2025-08-21", "close": 18.03, "volume": 6449.0}, {"date": "2025-08-22", "close": 19.48, "volume": 13089.0}, {"date": "2025-08-25", "close": 18.59, "volume": 3705.0}, {"date": "2025-08-26", "close": 19.18, "volume": 5295.0}, {"date": "2025-08-27", "close": 19.21, "volume": 3615.0}, {"date": "2025-08-28", "close": 19.24, "volume": 2255.0}, {"date": "2025-08-29", "close": 19.46, "volume": 7035.0}, {"date": "2025-09-02", "close": 18.71, "volume": 12367.0}, {"date": "2025-09-03", "close": 18.34, "volume": 8242.0}, {"date": "2025-09-04", "close": 19.25, "volume": 7128.0}, {"date": "2025-09-05", "close": 19.18, "volume": 6393.0}, {"date": "2025-09-08", "close": 19.34, "volume": 2456.0}, {"date": "2025-09-09", "close": 19.0, "volume": 4852.0}, {"date": "2025-09-10", "close": 19.05, "volume": 3853.0}, {"date": "2025-09-11", "close": 19.99, "volume": 6974.0}, {"date": "2025-09-12", "close": 19.62, "volume": 2221.0}, {"date": "2025-09-15", "close": 19.36, "volume": 2793.0}, {"date": "2025-09-16", "close": 20.09, "volume": 7688.0}, {"date": "2025-09-17", "close": 19.78, "volume": 8230.0}, {"date": "2025-09-18", "close": 20.98, "volume": 9410.0}, {"date": "2025-09-19", "close": 21.75, "volume": 48587.0}, {"date": "2025-09-22", "close": 22.3, "volume": 10236.0}, {"date": "2025-09-23", "close": 21.87, "volume": 7826.0}, {"date": "2025-09-24", "close": 22.03, "volume": 2880.0}, {"date": "2025-09-25", "close": 22.12, "volume": 8418.0}, {"date": "2025-09-26", "close": 22.28, "volume": 8736.0}, {"date": "2025-09-29", "close": 21.62, "volume": 5506.0}, {"date": "2025-09-30", "close": 21.16, "volume": 6694.0}, {"date": "2025-10-01", "close": 20.0, "volume": 2388.0}, {"date": "2025-10-02", "close": 19.21, "volume": 4653.0}, {"date": "2025-10-03", "close": 21.32, "volume": 10747.0}, {"date": "2025-10-06", "close": 20.85, "volume": 19974.0}, {"date": "2025-10-07", "close": 20.37, "volume": 7140.0}, {"date": "2025-10-08", "close": 19.93, "volume": 5382.0}, {"date": "2025-10-09", "close": 20.74, "volume": 6146.0}, {"date": "2025-10-10", "close": 19.05, "volume": 4967.0}, {"date": "2025-10-13", "close": 19.91, "volume": 5576.0}, {"date": "2025-10-14", "close": 19.59, "volume": 7157.0}, {"date": "2025-10-15", "close": 19.65, "volume": 5516.0}, {"date": "2025-10-16", "close": 19.19, "volume": 7198.0}, {"date": "2025-10-17", "close": 19.36, "volume": 6859.0}, {"date": "2025-10-20", "close": 19.64, "volume": 3654.0}, {"date": "2025-10-21", "close": 19.3, "volume": 2039.0}, {"date": "2025-10-22", "close": 19.6, "volume": 6041.0}, {"date": "2025-10-23", "close": 19.54, "volume": 1635.0}, {"date": "2025-10-24", "close": 20.53, "volume": 5942.0}, {"date": "2025-10-27", "close": 19.5, "volume": 6838.0}, {"date": "2025-10-28", "close": 19.5, "volume": 6376.0}, {"date": "2025-10-29", "close": 18.64, "volume": 14398.0}, {"date": "2025-10-30", "close": 18.81, "volume": 3493.0}, {"date": "2025-10-31", "close": 18.79, "volume": 5346.0}, {"date": "2025-11-03", "close": 18.51, "volume": 3137.0}, {"date": "2025-11-04", "close": 18.82, "volume": 5826.0}, {"date": "2025-11-05", "close": 19.3, "volume": 5506.0}, {"date": "2025-11-06", "close": 18.99, "volume": 3698.0}, {"date": "2025-11-07", "close": 18.61, "volume": 12355.0}, {"date": "2025-11-10", "close": 18.81, "volume": 2523.0}, {"date": "2025-11-11", "close": 18.7, "volume": 2556.0}, {"date": "2025-11-12", "close": 18.81, "volume": 10520.0}, {"date": "2025-11-13", "close": 18.91, "volume": 4391.0}, {"date": "2025-11-14", "close": 18.66, "volume": 4843.0}, {"date": "2025-11-17", "close": 18.6, "volume": 4676.0}, {"date": "2025-11-18", "close": 18.95, "volume": 5014.0}, {"date": "2025-11-19", "close": 18.63, "volume": 5477.0}, {"date": "2025-11-20", "close": 18.61, "volume": 4156.0}, {"date": "2025-11-21", "close": 21.05, "volume": 10278.0}, {"date": "2025-11-24", "close": 21.09, "volume": 8941.0}, {"date": "2025-11-25", "close": 22.35, "volume": 5712.0}, {"date": "2025-11-26", "close": 22.74, "volume": 13450.0}, {"date": "2025-11-28", "close": 22.15, "volume": 3379.0}, {"date": "2025-12-01", "close": 21.96, "volume": 11220.0}, {"date": "2025-12-02", "close": 22.88, "volume": 12352.0}, {"date": "2025-12-03", "close": 22.82, "volume": 11876.0}, {"date": "2025-12-04", "close": 21.71, "volume": 6818.0}, {"date": "2025-12-05", "close": 21.03, "volume": 8776.0}, {"date": "2025-12-08", "close": 21.35, "volume": 7489.0}, {"date": "2025-12-09", "close": 20.76, "volume": 16246.0}, {"date": "2025-12-10", "close": 22.38, "volume": 15601.0}, {"date": "2025-12-11", "close": 23.5, "volume": 13442.0}, {"date": "2025-12-12", "close": 23.555, "volume": 17134.0}, {"date": "2025-12-15", "close": 23.78, "volume": 14298.0}, {"date": "2025-12-16", "close": 24.93, "volume": 20674.0}, {"date": "2025-12-17", "close": 25.42, "volume": 28129.0}, {"date": "2025-12-18", "close": 25.59, "volume": 10893.0}, {"date": "2025-12-19", "close": 25.18, "volume": 33474.0}, {"date": "2025-12-22", "close": 24.5, "volume": 15858.0}, {"date": "2025-12-23", "close": 24.38, "volume": 24262.0}, {"date": "2025-12-24", "close": 24.82, "volume": 5950.0}, {"date": "2025-12-26", "close": 24.59, "volume": 5635.0}, {"date": "2025-12-29", "close": 24.7, "volume": 11770.0}, {"date": "2025-12-30", "close": 24.55, "volume": 9545.0}, {"date": "2025-12-31", "close": 24.18, "volume": 8301.0}, {"date": "2026-01-02", "close": 24.01, "volume": 11101.0}, {"date": "2026-01-05", "close": 23.8, "volume": 10635.0}, {"date": "2026-01-06", "close": 24.34, "volume": 15241.0}, {"date": "2026-01-07", "close": 25.36, "volume": 16326.0}, {"date": "2026-01-08", "close": 26.24, "volume": 13854.0}, {"date": "2026-01-09", "close": 25.33, "volume": 8313.0}, {"date": "2026-01-12", "close": 26.55, "volume": 5301.0}, {"date": "2026-01-13", "close": 26.6, "volume": 8846.0}, {"date": "2026-01-14", "close": 26.57, "volume": 4329.0}, {"date": "2026-01-15", "close": 27.23, "volume": 5973.0}, {"date": "2026-01-16", "close": 26.0, "volume": 6975.0}, {"date": "2026-01-20", "close": 25.65, "volume": 5717.0}, {"date": "2026-01-21", "close": 26.77, "volume": 8405.0}, {"date": "2026-01-22", "close": 26.67, "volume": 4223.0}, {"date": "2026-01-23", "close": 26.73, "volume": 10177.0}, {"date": "2026-01-26", "close": 26.48, "volume": 17161.0}, {"date": "2026-01-27", "close": 26.06, "volume": 3662.0}, {"date": "2026-01-28", "close": 28.7, "volume": 29651.0}, {"date": "2026-01-29", "close": 29.87, "volume": 14580.0}, {"date": "2026-01-30", "close": 29.67, "volume": 24642.0}, {"date": "2026-02-02", "close": 30.63, "volume": 26645.0}, {"date": "2026-02-03", "close": 29.99, "volume": 9965.0}, {"date": "2026-02-04", "close": 29.85, "volume": 5842.0}, {"date": "2026-02-05", "close": 29.71, "volume": 8465.0}, {"date": "2026-02-06", "close": 29.82, "volume": 10535.0}, {"date": "2026-02-09", "close": 29.52, "volume": 8988.0}, {"date": "2026-02-10", "close": 29.5, "volume": 17695.0}, {"date": "2026-02-11", "close": 30.0, "volume": 12817.0}, {"date": "2026-02-12", "close": 29.69, "volume": 4168.0}, {"date": "2026-02-13", "close": 29.4, "volume": 6046.0}, {"date": "2026-02-17", "close": 29.59, "volume": 5888.0}, {"date": "2026-02-18", "close": 28.5, "volume": 6059.0}, {"date": "2026-02-19", "close": 28.75, "volume": 8835.0}, {"date": "2026-02-20", "close": 29.32, "volume": 4523.0}, {"date": "2026-02-23", "close": 29.05, "volume": 21838.0}, {"date": "2026-02-24", "close": 29.46, "volume": 2327.0}, {"date": "2026-02-25", "close": 30.49, "volume": 4018.0}, {"date": "2026-02-26", "close": 30.99, "volume": 6668.0}, {"date": "2026-02-27", "close": 30.52, "volume": 10398.0}, {"date": "2026-03-02", "close": 30.7, "volume": 9324.0}, {"date": "2026-03-03", "close": 29.52, "volume": 8547.0}, {"date": "2026-03-04", "close": 30.54, "volume": 8650.0}, {"date": "2026-03-05", "close": 30.16, "volume": 12294.0}, {"date": "2026-03-06", "close": 31.08, "volume": 18642.0}, {"date": "2026-03-09", "close": 31.99, "volume": 10874.0}, {"date": "2026-03-10", "close": 31.78, "volume": 21070.0}, {"date": "2026-03-11", "close": 31.72, "volume": 8974.0}, {"date": "2026-03-12", "close": 31.44, "volume": 9115.0}, {"date": "2026-03-13", "close": 32.34, "volume": 18784.0}, {"date": "2026-03-16", "close": 31.78, "volume": 39595.0}, {"date": "2026-03-17", "close": 30.12, "volume": 14047.0}, {"date": "2026-03-18", "close": 28.86, "volume": 16120.0}, {"date": "2026-03-19", "close": 29.31, "volume": 9284.0}, {"date": "2026-03-20", "close": 28.32, "volume": 34631.0}, {"date": "2026-03-23", "close": 29.835, "volume": 15542.0}, {"date": "2026-03-24", "close": 29.06, "volume": 12709.0}, {"date": "2026-03-25", "close": 30.1, "volume": 41709.0}, {"date": "2026-03-26", "close": 30.65, "volume": 18857.0}, {"date": "2026-03-27", "close": 30.83, "volume": 12332.0}, {"date": "2026-03-30", "close": 31.69, "volume": 34066.0}, {"date": "2026-03-31", "close": 30.52, "volume": 28965.0}, {"date": "2026-04-01", "close": 30.25, "volume": 8434.0}, {"date": "2026-04-02", "close": 29.91, "volume": 13934.0}, {"date": "2026-04-06", "close": 30.3, "volume": 8201.0}, {"date": "2026-04-07", "close": 30.35, "volume": 21831.0}, {"date": "2026-04-08", "close": 30.23, "volume": 18132.0}, {"date": "2026-04-09", "close": 30.6, "volume": 5818.0}, {"date": "2026-04-10", "close": 30.41, "volume": 5819.0}, {"date": "2026-04-13", "close": 31.03, "volume": 12290.0}, {"date": "2026-04-14", "close": 31.57, "volume": 9204.0}, {"date": "2026-04-15", "close": 30.4, "volume": 17074.0}, {"date": "2026-04-16", "close": 30.01, "volume": 58531.0}, {"date": "2026-04-17", "close": 29.9, "volume": 70735.0}, {"date": "2026-04-20", "close": 29.99, "volume": 25108.0}, {"date": "2026-04-21", "close": 29.97, "volume": 27316.0}, {"date": "2026-04-22", "close": 29.9, "volume": 10991.0}, {"date": "2026-04-23", "close": 30.49, "volume": 28841.0}, {"date": "2026-04-24", "close": 30.24, "volume": 28006.0}, {"date": "2026-04-27", "close": 29.93, "volume": 116153.0}, {"date": "2026-04-28", "close": 29.99, "volume": 14929.0}, {"date": "2026-04-29", "close": 30.24, "volume": 19680.0}, {"date": "2026-04-30", "close": 30.26, "volume": 15539.0}, {"date": "2026-05-01", "close": 30.28, "volume": 6697.0}, {"date": "2026-05-04", "close": 29.65, "volume": 53484.0}, {"date": "2026-05-05", "close": 29.68, "volume": 14523.0}, {"date": "2026-05-06", "close": 29.92, "volume": 7022.0}, {"date": "2026-05-07", "close": 29.8, "volume": 122134.0}, {"date": "2026-05-08", "close": 29.83, "volume": 4720.0}, {"date": "2026-05-11", "close": 29.58, "volume": 31420.0}, {"date": "2026-05-12", "close": 29.64, "volume": 20766.0}, {"date": "2026-05-13", "close": 30.01, "volume": 6798.0}, {"date": "2026-05-14", "close": 29.71, "volume": 9548.0}, {"date": "2026-05-15", "close": 29.23, "volume": 30042.0}, {"date": "2026-05-18", "close": 29.31, "volume": 30759.0}, {"date": "2026-05-19", "close": 29.0, "volume": 31627.0}, {"date": "2026-05-20", "close": 29.35, "volume": 32318.0}, {"date": "2026-05-21", "close": 28.89, "volume": 28181.0}, {"date": "2026-05-22", "close": 28.92, "volume": 66929.0}, {"date": "2026-05-26", "close": 28.76, "volume": 106820.0}, {"date": "2026-05-27", "close": 29.0, "volume": 9537.0}, {"date": "2026-05-28", "close": 29.01, "volume": 25100.0}, {"date": "2026-05-29", "close": 28.595, "volume": 34706.0}, {"date": "2026-06-01", "close": 28.43, "volume": 13031.0}, {"date": "2026-06-02", "close": 28.66, "volume": 13690.0}, {"date": "2026-06-03", "close": 27.82, "volume": 208861.0}, {"date": "2026-06-04", "close": 26.65, "volume": 928164.0}, {"date": "2026-06-05", "close": 27.61, "volume": 74517.0}, {"date": "2026-06-08", "close": 28.12, "volume": 79246.0}, {"date": "2026-06-09", "close": 28.59, "volume": 29593.0}, {"date": "2026-06-10", "close": 28.89, "volume": 23123.0}, {"date": "2026-06-11", "close": 28.97, "volume": 22112.0}, {"date": "2026-06-12", "close": 28.73, "volume": 11407.0}, {"date": "2026-06-15", "close": 28.69, "volume": 42380.0}, {"date": "2026-06-16", "close": 28.5, "volume": 85651.0}, {"date": "2026-06-17", "close": 28.65, "volume": 47841.0}, {"date": "2026-06-18", "close": 29.14, "volume": 57483.0}, {"date": "2026-06-22", "close": 28.51, "volume": 30695.0}, {"date": "2026-06-23", "close": 28.93, "volume": 20902.0}, {"date": "2026-06-24", "close": 29.0, "volume": 31044.0}, {"date": "2026-06-25", "close": 28.88, "volume": 19220.0}, {"date": "2026-06-26", "close": 29.27, "volume": 47571.0}, {"date": "2026-06-29", "close": 28.74, "volume": 12504.0}, {"date": "2026-06-30", "close": 28.75, "volume": 38360.0}, {"date": "2026-07-01", "close": 28.76, "volume": 33106.0}, {"date": "2026-07-02", "close": 27.59, "volume": 210295.0}, {"date": "2026-07-06", "close": 28.005, "volume": 27960.0}, {"date": "2026-07-07", "close": 27.75, "volume": 63198.0}, {"date": "2026-07-08", "close": 27.41, "volume": 91842.0}, {"date": "2026-07-09", "close": 27.0, "volume": 248760.0}, {"date": "2026-07-10", "close": 26.05, "volume": 397080.0}, {"date": "2026-07-13", "close": 20.93, "volume": 153553.0}, {"date": "2026-07-14", "close": 20.46, "volume": 118870.0}, {"date": "2026-07-15", "close": 20.7, "volume": 92623.0}, {"date": "2026-07-16", "close": 20.67, "volume": 104925.0}, {"date": "2026-07-17", "close": 20.72, "volume": 51993.0}, {"date": "2026-07-20", "close": 20.28, "volume": 68084.0}, {"date": "2026-07-21", "close": 20.43, "volume": 23448.0}, {"date": "2026-07-22", "close": 19.79, "volume": 81520.0}, {"date": "2026-07-23", "close": 19.86, "volume": 97638.0}, {"date": "2026-07-24", "close": 19.82, "volume": 73407.0}], "refreshing": true}