{"ticker": "UFCS", "overview": {"cik": "101199", "ticker": "UFCS", "name": "UNITED FIRE GROUP INC", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001550220-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0002152601-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000101199-26-000056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000101199-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000101199-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000101199-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0002045066-26-000003", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-10", "title": "Form 11-K", "accession": "0000101199-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001023710-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000101199-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001550220-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001688643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001450669-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001911740-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001676131-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001023710-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001812082-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001201561-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001601293-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002083417-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000101199-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0002034774-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000101199-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000101199-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0000101199-26-000025", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 542798.5083, "net": -542798.5083, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "UFCS", "has_prices": true, "as_of": "2026-07-24", "last": 51.33, "prev_close": 49.42, "change": 1.9099999999999966, "change_pct": 0.03864832051800883, "session_volume": 125517.0, "vwap_5": 50.61646480183018, "vwap_20": 51.677025912822955, "vwap_60": 48.60107780511792, "vwap_250": 38.66697354719176, "high_52w": 53.93, "low_52w": 30.53, "avg_volume_20": 187941.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001550220-26-000002", "src": "INSIDERS", "ticker": "UFCS", "cik": "101199", "company": "UNITED FIRE GROUP INC", "company_raw": "UNITED FIRE GROUP INC", "who": "Scott L. Carlton", "who_key": "Carlton Scott L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 542798.5083, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $543K of UFCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1550220/000155022026000002/0001550220-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87342}, {"id": "13DG-0000102909-26-002548", "src": "13DG", "ticker": "UFCS", "cik": "101199", "company": "UNITED FIRE GROUP INC", "company_raw": "UNITED FIRE GROUP INC", "who": "United FIRE Group Inc", "who_key": "UNITED FIRE GROUP 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "UNITED FIRE GROUP INC adjusts its stake in UFCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101199/0000102909-26-002548-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002548", "src": "13DG", "ticker": "UFCS", "cik": "101199", "company": "UNITED FIRE GROUP INC", "company_raw": "UNITED FIRE GROUP INC", "who": "United FIRE Group Inc", "who_key": "UNITED FIRE GROUP 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "UNITED FIRE GROUP INC adjusts its stake in UFCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101199/0000102909-26-002548-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "United Fire Group, Inc - Common Stock", "new_value": "UNITED FIRE GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000101199", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000101199", "applied": 1, "detected_at": "2026-10-28T09:29:12.917476"}]}, "key_people": [{"who": "Scott L. Carlton", "who_key": "Carlton Scott L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 542798.5083, "net": -542798.5083, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 542798.5083, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1550220/000155022026000002/0001550220-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 542798.5083, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1550220/000155022026000002/0001550220-26-000002-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -542798.5083}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001550220-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0002152601-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000101199-26-000056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000101199-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000101199-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000101199-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0002045066-26-000003", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-10", "title": "Form 11-K", "accession": "0000101199-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001023710-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000101199-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001550220-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001688643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001450669-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001911740-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001676131-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001023710-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001812082-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001201561-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001601293-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002083417-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000101199-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0002034774-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000101199-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000101199-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0000101199-26-000025", "price_sensitive": true}], "performance": {"ticker": "UFCS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.11, "volume": 54904.0}, {"date": "2021-07-28", "close": 23.91, "volume": 39271.0}, {"date": "2021-07-29", "close": 24.18, "volume": 20836.0}, {"date": "2021-07-30", "close": 24.92, "volume": 74145.0}, {"date": "2021-08-02", "close": 24.02, "volume": 52508.0}, {"date": "2021-08-03", "close": 24.35, "volume": 104445.0}, {"date": "2021-08-04", "close": 25.32, "volume": 76419.0}, {"date": "2021-08-05", "close": 25.3, "volume": 83523.0}, {"date": "2021-08-06", "close": 26.59, "volume": 86246.0}, {"date": "2021-08-09", "close": 26.66, "volume": 44437.0}, {"date": "2021-08-10", "close": 26.95, "volume": 39711.0}, {"date": "2021-08-11", "close": 26.74, "volume": 36158.0}, {"date": "2021-08-12", "close": 26.3, "volume": 108053.0}, {"date": "2021-08-13", "close": 26.76, "volume": 35226.0}, {"date": "2021-08-16", "close": 27.06, "volume": 54457.0}, {"date": "2021-08-17", "close": 27.42, "volume": 78680.0}, {"date": "2021-08-18", "close": 27.43, "volume": 60528.0}, {"date": "2021-08-19", "close": 26.8, "volume": 67743.0}, {"date": "2021-08-20", "close": 27.05, "volume": 35176.0}, {"date": "2021-08-23", "close": 27.3, "volume": 52281.0}, {"date": "2021-08-24", "close": 27.27, "volume": 51321.0}, {"date": "2021-08-25", "close": 27.3, "volume": 63700.0}, {"date": "2021-08-26", "close": 26.97, "volume": 70944.0}, {"date": "2021-08-27", "close": 27.47, "volume": 79347.0}, {"date": "2021-08-30", "close": 26.25, "volume": 49213.0}, {"date": "2021-08-31", "close": 25.96, "volume": 48939.0}, {"date": "2021-09-01", "close": 25.69, "volume": 35388.0}, {"date": "2021-09-02", "close": 25.53, "volume": 47306.0}, {"date": "2021-09-03", "close": 25.18, "volume": 48050.0}, {"date": "2021-09-07", "close": 24.47, "volume": 68321.0}, {"date": "2021-09-08", "close": 23.53, "volume": 73964.0}, {"date": "2021-09-09", "close": 23.06, "volume": 102604.0}, {"date": "2021-09-10", "close": 22.62, "volume": 77481.0}, {"date": "2021-09-13", "close": 23.4, "volume": 59458.0}, {"date": "2021-09-14", "close": 22.79, "volume": 68435.0}, {"date": "2021-09-15", "close": 23.1, "volume": 78129.0}, {"date": "2021-09-16", "close": 22.83, "volume": 80063.0}, {"date": "2021-09-17", "close": 23.01, "volume": 250751.0}, {"date": "2021-09-20", "close": 22.96, "volume": 64489.0}, {"date": "2021-09-21", "close": 22.67, "volume": 38051.0}, {"date": "2021-09-22", "close": 22.78, "volume": 35189.0}, {"date": "2021-09-23", "close": 23.25, "volume": 71227.0}, {"date": "2021-09-24", "close": 23.21, "volume": 44544.0}, {"date": "2021-09-27", "close": 23.64, "volume": 73246.0}, {"date": "2021-09-28", "close": 23.04, "volume": 53778.0}, {"date": "2021-09-29", "close": 23.39, "volume": 39181.0}, {"date": "2021-09-30", "close": 23.1, "volume": 26835.0}, {"date": "2021-10-01", "close": 23.4, "volume": 66030.0}, {"date": "2021-10-04", "close": 22.97, "volume": 48065.0}, {"date": "2021-10-05", "close": 23.27, "volume": 74612.0}, {"date": "2021-10-06", "close": 23.06, "volume": 30467.0}, {"date": "2021-10-07", "close": 23.21, "volume": 42826.0}, {"date": "2021-10-08", "close": 22.9, "volume": 30910.0}, {"date": "2021-10-11", "close": 22.1, "volume": 20386.0}, {"date": "2021-10-12", "close": 22.24, "volume": 32765.0}, {"date": "2021-10-13", "close": 22.23, "volume": 42555.0}, {"date": "2021-10-14", "close": 22.46, "volume": 32268.0}, {"date": "2021-10-15", "close": 22.01, "volume": 52201.0}, {"date": "2021-10-18", "close": 21.88, "volume": 64215.0}, {"date": "2021-10-19", "close": 22.09, "volume": 83637.0}, {"date": "2021-10-20", "close": 22.08, "volume": 59085.0}, {"date": "2021-10-21", "close": 21.85, "volume": 68763.0}, {"date": "2021-10-22", "close": 21.75, "volume": 36580.0}, {"date": "2021-10-25", "close": 21.65, "volume": 47672.0}, {"date": "2021-10-26", "close": 21.09, "volume": 63281.0}, {"date": "2021-10-27", "close": 20.5, "volume": 58416.0}, {"date": "2021-10-28", "close": 21.14, "volume": 49855.0}, {"date": "2021-10-29", "close": 20.43, "volume": 84364.0}, {"date": "2021-11-01", "close": 22.15, "volume": 151772.0}, {"date": "2021-11-02", "close": 22.12, "volume": 94894.0}, {"date": "2021-11-03", "close": 23.22, "volume": 97008.0}, {"date": "2021-11-04", "close": 21.81, "volume": 141974.0}, {"date": "2021-11-05", "close": 22.31, "volume": 81914.0}, {"date": "2021-11-08", "close": 22.68, "volume": 47641.0}, {"date": "2021-11-09", "close": 22.68, "volume": 51938.0}, {"date": "2021-11-10", "close": 21.89, "volume": 81872.0}, {"date": "2021-11-11", "close": 21.81, "volume": 84894.0}, {"date": "2021-11-12", "close": 21.7, "volume": 137881.0}, {"date": "2021-11-15", "close": 21.77, "volume": 161023.0}, {"date": "2021-11-16", "close": 21.82, "volume": 78979.0}, {"date": "2021-11-17", "close": 21.98, "volume": 136887.0}, {"date": "2021-11-18", "close": 22.27, "volume": 92394.0}, {"date": "2021-11-19", "close": 21.97, "volume": 80150.0}, {"date": "2021-11-22", "close": 22.41, "volume": 113755.0}, {"date": "2021-11-23", "close": 22.76, "volume": 135007.0}, {"date": "2021-11-24", "close": 22.38, "volume": 38464.0}, {"date": "2021-11-26", "close": 21.44, "volume": 80645.0}, {"date": "2021-11-29", "close": 21.0, "volume": 96787.0}, {"date": "2021-11-30", "close": 20.92, "volume": 156306.0}, {"date": "2021-12-01", "close": 21.82, "volume": 138761.0}, {"date": "2021-12-02", "close": 22.48, "volume": 124148.0}, {"date": "2021-12-03", "close": 22.26, "volume": 64263.0}, {"date": "2021-12-06", "close": 23.23, "volume": 78959.0}, {"date": "2021-12-07", "close": 23.28, "volume": 70562.0}, {"date": "2021-12-08", "close": 22.99, "volume": 104310.0}, {"date": "2021-12-09", "close": 22.71, "volume": 71416.0}, {"date": "2021-12-10", "close": 22.71, "volume": 67450.0}, {"date": "2021-12-13", "close": 23.32, "volume": 221278.0}, {"date": "2021-12-14", "close": 23.67, "volume": 114409.0}, {"date": "2021-12-15", "close": 24.54, "volume": 247921.0}, {"date": "2021-12-16", "close": 24.73, "volume": 175424.0}, {"date": "2021-12-17", "close": 23.59, "volume": 506150.0}, {"date": "2021-12-20", "close": 22.31, "volume": 176131.0}, {"date": "2021-12-21", "close": 22.93, "volume": 108710.0}, {"date": "2021-12-22", "close": 23.12, "volume": 68552.0}, {"date": "2021-12-23", "close": 23.33, "volume": 81955.0}, {"date": "2021-12-27", "close": 23.57, "volume": 55671.0}, {"date": "2021-12-28", "close": 23.74, "volume": 36753.0}, {"date": "2021-12-29", "close": 23.64, "volume": 86076.0}, {"date": "2021-12-30", "close": 23.5, "volume": 76737.0}, {"date": "2021-12-31", "close": 23.19, "volume": 75143.0}, {"date": "2022-01-03", "close": 23.71, "volume": 102646.0}, {"date": "2022-01-04", "close": 23.98, "volume": 53093.0}, {"date": "2022-01-05", "close": 23.68, "volume": 80352.0}, {"date": "2022-01-06", "close": 24.2, "volume": 91174.0}, {"date": "2022-01-07", "close": 24.85, "volume": 52536.0}, {"date": "2022-01-10", "close": 24.71, "volume": 99364.0}, {"date": "2022-01-11", "close": 24.27, "volume": 63503.0}, {"date": "2022-01-12", "close": 24.06, "volume": 80014.0}, {"date": "2022-01-13", "close": 24.73, "volume": 70059.0}, {"date": "2022-01-14", "close": 25.39, "volume": 77098.0}, {"date": "2022-01-18", "close": 24.88, "volume": 55642.0}, {"date": "2022-01-19", "close": 24.1, "volume": 42854.0}, {"date": "2022-01-20", "close": 23.98, "volume": 53103.0}, {"date": "2022-01-21", "close": 23.94, "volume": 77903.0}, {"date": "2022-01-24", "close": 24.82, "volume": 75375.0}, {"date": "2022-01-25", "close": 24.85, "volume": 49697.0}, {"date": "2022-01-26", "close": 24.67, "volume": 65794.0}, {"date": "2022-01-27", "close": 24.11, "volume": 46644.0}, {"date": "2022-01-28", "close": 24.38, "volume": 37432.0}, {"date": "2022-01-31", "close": 24.94, "volume": 70085.0}, {"date": "2022-02-01", "close": 24.35, "volume": 52977.0}, {"date": "2022-02-02", "close": 24.06, "volume": 55272.0}, {"date": "2022-02-03", "close": 23.73, "volume": 50396.0}, {"date": "2022-02-04", "close": 23.68, "volume": 66268.0}, {"date": "2022-02-07", "close": 23.79, "volume": 40201.0}, {"date": "2022-02-08", "close": 24.13, "volume": 33580.0}, {"date": "2022-02-09", "close": 23.32, "volume": 56443.0}, {"date": "2022-02-10", "close": 23.32, "volume": 72629.0}, {"date": "2022-02-11", "close": 23.6, "volume": 54721.0}, {"date": "2022-02-14", "close": 23.27, "volume": 58072.0}, {"date": "2022-02-15", "close": 28.48, "volume": 306123.0}, {"date": "2022-02-16", "close": 29.37, "volume": 116230.0}, {"date": "2022-02-17", "close": 28.7, "volume": 112680.0}, {"date": "2022-02-18", "close": 29.51, "volume": 127690.0}, {"date": "2022-02-22", "close": 27.72, "volume": 241658.0}, {"date": "2022-02-23", "close": 27.62, "volume": 78793.0}, {"date": "2022-02-24", "close": 27.41, "volume": 69614.0}, {"date": "2022-02-25", "close": 27.9, "volume": 50885.0}, {"date": "2022-02-28", "close": 27.61, "volume": 97412.0}, {"date": "2022-03-01", "close": 26.74, "volume": 97731.0}, {"date": "2022-03-02", "close": 27.8, "volume": 62636.0}, {"date": "2022-03-03", "close": 28.07, "volume": 68402.0}, {"date": "2022-03-04", "close": 27.65, "volume": 95583.0}, {"date": "2022-03-07", "close": 27.55, "volume": 68374.0}, {"date": "2022-03-08", "close": 27.64, "volume": 85173.0}, {"date": "2022-03-09", "close": 27.39, "volume": 88376.0}, {"date": "2022-03-10", "close": 27.21, "volume": 93071.0}, {"date": "2022-03-11", "close": 27.85, "volume": 62002.0}, {"date": "2022-03-14", "close": 28.14, "volume": 76533.0}, {"date": "2022-03-15", "close": 28.1, "volume": 68594.0}, {"date": "2022-03-16", "close": 28.26, "volume": 81627.0}, {"date": "2022-03-17", "close": 28.79, "volume": 82728.0}, {"date": "2022-03-18", "close": 28.41, "volume": 170147.0}, {"date": "2022-03-21", "close": 30.96, "volume": 143965.0}, {"date": "2022-03-22", "close": 30.27, "volume": 106324.0}, {"date": "2022-03-23", "close": 30.11, "volume": 51057.0}, {"date": "2022-03-24", "close": 30.46, "volume": 70515.0}, {"date": "2022-03-25", "close": 30.97, "volume": 63255.0}, {"date": "2022-03-28", "close": 30.62, "volume": 61811.0}, {"date": "2022-03-29", "close": 30.73, "volume": 80952.0}, {"date": "2022-03-30", "close": 30.75, "volume": 68700.0}, {"date": "2022-03-31", "close": 31.07, "volume": 53789.0}, {"date": "2022-04-01", "close": 31.97, "volume": 89097.0}, {"date": "2022-04-04", "close": 30.85, "volume": 81424.0}, {"date": "2022-04-05", "close": 30.71, "volume": 80146.0}, {"date": "2022-04-06", "close": 30.36, "volume": 58535.0}, {"date": "2022-04-07", "close": 30.01, "volume": 71802.0}, {"date": "2022-04-08", "close": 29.74, "volume": 73659.0}, {"date": "2022-04-11", "close": 29.77, "volume": 63462.0}, {"date": "2022-04-12", "close": 29.46, "volume": 55392.0}, {"date": "2022-04-13", "close": 29.53, "volume": 43495.0}, {"date": "2022-04-14", "close": 29.59, "volume": 39713.0}, {"date": "2022-04-18", "close": 29.57, "volume": 39717.0}, {"date": "2022-04-19", "close": 29.57, "volume": 44033.0}, {"date": "2022-04-20", "close": 30.38, "volume": 39826.0}, {"date": "2022-04-21", "close": 30.23, "volume": 42392.0}, {"date": "2022-04-22", "close": 30.13, "volume": 61571.0}, {"date": "2022-04-25", "close": 30.12, "volume": 72561.0}, {"date": "2022-04-26", "close": 29.75, "volume": 76722.0}, {"date": "2022-04-27", "close": 29.92, "volume": 76182.0}, {"date": "2022-04-28", "close": 30.53, "volume": 85012.0}, {"date": "2022-04-29", "close": 29.29, "volume": 56046.0}, {"date": "2022-05-02", "close": 29.44, "volume": 77293.0}, {"date": "2022-05-03", "close": 29.83, "volume": 47899.0}, {"date": "2022-05-04", "close": 31.01, "volume": 65936.0}, {"date": "2022-05-05", "close": 30.68, "volume": 85727.0}, {"date": "2022-05-06", "close": 30.3, "volume": 93870.0}, {"date": "2022-05-09", "close": 30.48, "volume": 115966.0}, {"date": "2022-05-10", "close": 29.55, "volume": 102607.0}, {"date": "2022-05-11", "close": 29.52, "volume": 52820.0}, {"date": "2022-05-12", "close": 30.13, "volume": 76962.0}, {"date": "2022-05-13", "close": 29.9, "volume": 56802.0}, {"date": "2022-05-16", "close": 30.02, "volume": 95531.0}, {"date": "2022-05-17", "close": 31.07, "volume": 49010.0}, {"date": "2022-05-18", "close": 31.49, "volume": 149012.0}, {"date": "2022-05-19", "close": 30.49, "volume": 99169.0}, {"date": "2022-05-20", "close": 29.43, "volume": 110197.0}, {"date": "2022-05-23", "close": 30.13, "volume": 200004.0}, {"date": "2022-05-24", "close": 30.43, "volume": 75891.0}, {"date": "2022-05-25", "close": 30.46, "volume": 44586.0}, {"date": "2022-05-26", "close": 31.48, "volume": 59926.0}, {"date": "2022-05-27", "close": 31.68, "volume": 61346.0}, {"date": "2022-05-31", "close": 32.41, "volume": 106261.0}, {"date": "2022-06-01", "close": 32.76, "volume": 91147.0}, {"date": "2022-06-02", "close": 32.66, "volume": 61638.0}, {"date": "2022-06-03", "close": 32.38, "volume": 39565.0}, {"date": "2022-06-06", "close": 33.08, "volume": 54540.0}, {"date": "2022-06-07", "close": 33.05, "volume": 96305.0}, {"date": "2022-06-08", "close": 32.47, "volume": 40049.0}, {"date": "2022-06-09", "close": 32.03, "volume": 95105.0}, {"date": "2022-06-10", "close": 31.37, "volume": 66438.0}, {"date": "2022-06-13", "close": 31.34, "volume": 85931.0}, {"date": "2022-06-14", "close": 31.71, "volume": 54635.0}, {"date": "2022-06-15", "close": 31.84, "volume": 96006.0}, {"date": "2022-06-16", "close": 31.12, "volume": 118615.0}, {"date": "2022-06-17", "close": 32.57, "volume": 389530.0}, {"date": "2022-06-21", "close": 34.33, "volume": 169683.0}, {"date": "2022-06-22", "close": 34.79, "volume": 141288.0}, {"date": "2022-06-23", "close": 34.88, "volume": 137980.0}, {"date": "2022-06-24", "close": 37.12, "volume": 248360.0}, {"date": "2022-06-27", "close": 32.52, "volume": 193573.0}, {"date": "2022-06-28", "close": 33.11, "volume": 84919.0}, {"date": "2022-06-29", "close": 33.18, "volume": 89112.0}, {"date": "2022-06-30", "close": 34.23, "volume": 132610.0}, {"date": "2022-07-01", "close": 34.3, "volume": 67023.0}, {"date": "2022-07-05", "close": 34.18, "volume": 116607.0}, {"date": "2022-07-06", "close": 34.43, "volume": 96310.0}, {"date": "2022-07-07", "close": 33.68, "volume": 116447.0}, {"date": "2022-07-08", "close": 34.08, "volume": 65644.0}, {"date": "2022-07-11", "close": 34.59, "volume": 61638.0}, {"date": "2022-07-12", "close": 33.76, "volume": 82202.0}, {"date": "2022-07-13", "close": 33.71, "volume": 36848.0}, {"date": "2022-07-14", "close": 32.33, "volume": 75126.0}, {"date": "2022-07-15", "close": 33.13, "volume": 62602.0}, {"date": "2022-07-18", "close": 32.69, "volume": 54779.0}, {"date": "2022-07-19", "close": 33.52, "volume": 87160.0}, {"date": "2022-07-20", "close": 33.23, "volume": 70478.0}, {"date": "2022-07-21", "close": 32.69, "volume": 56183.0}, {"date": "2022-07-22", "close": 32.67, "volume": 51932.0}, {"date": "2022-07-25", "close": 33.25, "volume": 56226.0}, {"date": "2022-07-26", "close": 33.42, "volume": 43968.0}, {"date": "2022-07-27", "close": 33.26, "volume": 64871.0}, {"date": "2022-07-28", "close": 32.73, "volume": 38867.0}, {"date": "2022-07-29", "close": 32.83, "volume": 47712.0}, {"date": "2022-08-01", "close": 32.82, "volume": 51565.0}, {"date": "2022-08-02", "close": 32.25, "volume": 40792.0}, {"date": "2022-08-03", "close": 32.28, "volume": 121973.0}, {"date": "2022-08-04", "close": 25.29, "volume": 244406.0}, {"date": "2022-08-05", "close": 27.81, "volume": 236043.0}, {"date": "2022-08-08", "close": 28.25, "volume": 141804.0}, {"date": "2022-08-09", "close": 29.24, "volume": 110679.0}, {"date": "2022-08-10", "close": 28.77, "volume": 100384.0}, {"date": "2022-08-11", "close": 29.34, "volume": 53676.0}, {"date": "2022-08-12", "close": 29.96, "volume": 62544.0}, {"date": "2022-08-15", "close": 30.28, "volume": 79252.0}, {"date": "2022-08-16", "close": 30.47, "volume": 61257.0}, {"date": "2022-08-17", "close": 30.44, "volume": 39105.0}, {"date": "2022-08-18", "close": 30.74, "volume": 49658.0}, {"date": "2022-08-19", "close": 30.46, "volume": 54311.0}, {"date": "2022-08-22", "close": 29.45, "volume": 98187.0}, {"date": "2022-08-23", "close": 28.92, "volume": 46323.0}, {"date": "2022-08-24", "close": 29.47, "volume": 47967.0}, {"date": "2022-08-25", "close": 30.2, "volume": 53029.0}, {"date": "2022-08-26", "close": 30.04, "volume": 42009.0}, {"date": "2022-08-29", "close": 30.05, "volume": 48617.0}, {"date": "2022-08-30", "close": 29.42, "volume": 76774.0}, {"date": "2022-08-31", "close": 29.43, "volume": 90435.0}, {"date": "2022-09-01", "close": 29.27, "volume": 76929.0}, {"date": "2022-09-02", "close": 29.19, "volume": 59297.0}, {"date": "2022-09-06", "close": 29.06, "volume": 97274.0}, {"date": "2022-09-07", "close": 29.7, "volume": 53666.0}, {"date": "2022-09-08", "close": 29.64, "volume": 49012.0}, {"date": "2022-09-09", "close": 29.95, "volume": 54422.0}, {"date": "2022-09-12", "close": 30.36, "volume": 38112.0}, {"date": "2022-09-13", "close": 30.18, "volume": 62717.0}, {"date": "2022-09-14", "close": 29.83, "volume": 90394.0}, {"date": "2022-09-15", "close": 30.2, "volume": 66269.0}, {"date": "2022-09-16", "close": 30.53, "volume": 148409.0}, {"date": "2022-09-19", "close": 30.44, "volume": 72729.0}, {"date": "2022-09-20", "close": 30.1, "volume": 40417.0}, {"date": "2022-09-21", "close": 30.13, "volume": 40720.0}, {"date": "2022-09-22", "close": 29.49, "volume": 45896.0}, {"date": "2022-09-23", "close": 29.18, "volume": 51220.0}, {"date": "2022-09-26", "close": 28.37, "volume": 59834.0}, {"date": "2022-09-27", "close": 28.6, "volume": 56221.0}, {"date": "2022-09-28", "close": 29.21, "volume": 80442.0}, {"date": "2022-09-29", "close": 28.94, "volume": 52615.0}, {"date": "2022-09-30", "close": 28.73, "volume": 148795.0}, {"date": "2022-10-03", "close": 28.91, "volume": 65665.0}, {"date": "2022-10-04", "close": 30.0, "volume": 50206.0}, {"date": "2022-10-05", "close": 29.95, "volume": 44190.0}, {"date": "2022-10-06", "close": 29.65, "volume": 42361.0}, {"date": "2022-10-07", "close": 29.11, "volume": 45273.0}, {"date": "2022-10-10", "close": 29.99, "volume": 33665.0}, {"date": "2022-10-11", "close": 30.76, "volume": 62394.0}, {"date": "2022-10-12", "close": 29.87, "volume": 54770.0}, {"date": "2022-10-13", "close": 31.84, "volume": 73457.0}, {"date": "2022-10-14", "close": 31.68, "volume": 78235.0}, {"date": "2022-10-17", "close": 31.56, "volume": 74546.0}, {"date": "2022-10-18", "close": 32.21, "volume": 57221.0}, {"date": "2022-10-19", "close": 32.29, "volume": 57813.0}, {"date": "2022-10-20", "close": 31.71, "volume": 89541.0}, {"date": "2022-10-21", "close": 32.74, "volume": 51974.0}, {"date": "2022-10-24", "close": 33.08, "volume": 51034.0}, {"date": "2022-10-25", "close": 33.57, "volume": 79083.0}, {"date": "2022-10-26", "close": 33.7, "volume": 51887.0}, {"date": "2022-10-27", "close": 31.75, "volume": 92922.0}, {"date": "2022-10-28", "close": 26.12, "volume": 236703.0}, {"date": "2022-10-31", "close": 27.1, "volume": 141431.0}, {"date": "2022-11-01", "close": 27.27, "volume": 105399.0}, {"date": "2022-11-02", "close": 26.71, "volume": 105379.0}, {"date": "2022-11-03", "close": 26.09, "volume": 79623.0}, {"date": "2022-11-04", "close": 27.0, "volume": 50068.0}, {"date": "2022-11-07", "close": 28.21, "volume": 81880.0}, {"date": "2022-11-08", "close": 28.27, "volume": 73225.0}, {"date": "2022-11-09", "close": 28.3, "volume": 62668.0}, {"date": "2022-11-10", "close": 29.38, "volume": 100969.0}, {"date": "2022-11-11", "close": 28.57, "volume": 71804.0}, {"date": "2022-11-14", "close": 28.9, "volume": 78267.0}, {"date": "2022-11-15", "close": 29.7, "volume": 74814.0}, {"date": "2022-11-16", "close": 29.8, "volume": 85011.0}, {"date": "2022-11-17", "close": 30.65, "volume": 74841.0}, {"date": "2022-11-18", "close": 29.83, "volume": 74571.0}, {"date": "2022-11-21", "close": 30.26, "volume": 76720.0}, {"date": "2022-11-22", "close": 30.11, "volume": 55428.0}, {"date": "2022-11-23", "close": 29.88, "volume": 36640.0}, {"date": "2022-11-25", "close": 29.75, "volume": 31062.0}, {"date": "2022-11-28", "close": 29.46, "volume": 45627.0}, {"date": "2022-11-29", "close": 30.03, "volume": 48708.0}, {"date": "2022-11-30", "close": 30.55, "volume": 121970.0}, {"date": "2022-12-01", "close": 29.14, "volume": 52134.0}, {"date": "2022-12-02", "close": 29.16, "volume": 41215.0}, {"date": "2022-12-05", "close": 28.68, "volume": 51637.0}, {"date": "2022-12-06", "close": 29.04, "volume": 57760.0}, {"date": "2022-12-07", "close": 28.4, "volume": 56234.0}, {"date": "2022-12-08", "close": 28.61, "volume": 43267.0}, {"date": "2022-12-09", "close": 28.33, "volume": 34219.0}, {"date": "2022-12-12", "close": 26.98, "volume": 87175.0}, {"date": "2022-12-13", "close": 26.49, "volume": 93039.0}, {"date": "2022-12-14", "close": 26.17, "volume": 99777.0}, {"date": "2022-12-15", "close": 26.07, "volume": 84188.0}, {"date": "2022-12-16", "close": 26.08, "volume": 381965.0}, {"date": "2022-12-19", "close": 26.61, "volume": 84445.0}, {"date": "2022-12-20", "close": 27.07, "volume": 59769.0}, {"date": "2022-12-21", "close": 28.07, "volume": 95422.0}, {"date": "2022-12-22", "close": 28.01, "volume": 78615.0}, {"date": "2022-12-23", "close": 28.41, "volume": 56859.0}, {"date": "2022-12-27", "close": 28.43, "volume": 64236.0}, {"date": "2022-12-28", "close": 27.38, "volume": 54980.0}, {"date": "2022-12-29", "close": 27.73, "volume": 42788.0}, {"date": "2022-12-30", "close": 27.36, "volume": 42947.0}, {"date": "2023-01-03", "close": 27.58, "volume": 49305.0}, {"date": "2023-01-04", "close": 27.54, "volume": 48476.0}, {"date": "2023-01-05", "close": 27.63, "volume": 46291.0}, {"date": "2023-01-06", "close": 28.69, "volume": 40123.0}, {"date": "2023-01-09", "close": 27.59, "volume": 52728.0}, {"date": "2023-01-10", "close": 28.5, "volume": 76453.0}, {"date": "2023-01-11", "close": 28.6, "volume": 50054.0}, {"date": "2023-01-12", "close": 29.03, "volume": 41305.0}, {"date": "2023-01-13", "close": 30.08, "volume": 43403.0}, {"date": "2023-01-17", "close": 30.41, "volume": 60442.0}, {"date": "2023-01-18", "close": 30.01, "volume": 35176.0}, {"date": "2023-01-19", "close": 29.85, "volume": 47637.0}, {"date": "2023-01-20", "close": 29.81, "volume": 93862.0}, {"date": "2023-01-23", "close": 30.08, "volume": 32250.0}, {"date": "2023-01-24", "close": 30.43, "volume": 31860.0}, {"date": "2023-01-25", "close": 30.88, "volume": 23419.0}, {"date": "2023-01-26", "close": 30.71, "volume": 30800.0}, {"date": "2023-01-27", "close": 30.34, "volume": 26234.0}, {"date": "2023-01-30", "close": 30.75, "volume": 42386.0}, {"date": "2023-01-31", "close": 31.49, "volume": 88214.0}, {"date": "2023-02-01", "close": 30.89, "volume": 79668.0}, {"date": "2023-02-02", "close": 30.98, "volume": 91330.0}, {"date": "2023-02-03", "close": 31.66, "volume": 81971.0}, {"date": "2023-02-06", "close": 32.02, "volume": 42332.0}, {"date": "2023-02-07", "close": 32.13, "volume": 57942.0}, {"date": "2023-02-08", "close": 31.48, "volume": 70446.0}, {"date": "2023-02-09", "close": 30.72, "volume": 62688.0}, {"date": "2023-02-10", "close": 30.95, "volume": 53776.0}, {"date": "2023-02-13", "close": 28.16, "volume": 285824.0}, {"date": "2023-02-14", "close": 28.1, "volume": 112864.0}, {"date": "2023-02-15", "close": 27.99, "volume": 58000.0}, {"date": "2023-02-16", "close": 26.31, "volume": 113337.0}, {"date": "2023-02-17", "close": 28.39, "volume": 116163.0}, {"date": "2023-02-21", "close": 28.34, "volume": 81153.0}, {"date": "2023-02-22", "close": 28.32, "volume": 96000.0}, {"date": "2023-02-23", "close": 28.73, "volume": 71196.0}, {"date": "2023-02-24", "close": 28.39, "volume": 78798.0}, {"date": "2023-02-27", "close": 28.33, "volume": 76439.0}, {"date": "2023-02-28", "close": 28.54, "volume": 80267.0}, {"date": "2023-03-01", "close": 29.04, "volume": 50827.0}, {"date": "2023-03-02", "close": 28.41, "volume": 51437.0}, {"date": "2023-03-03", "close": 28.44, "volume": 54806.0}, {"date": "2023-03-06", "close": 27.29, "volume": 110742.0}, {"date": "2023-03-07", "close": 26.98, "volume": 54954.0}, {"date": "2023-03-08", "close": 27.62, "volume": 79696.0}, {"date": "2023-03-09", "close": 27.0, "volume": 61499.0}, {"date": "2023-03-10", "close": 27.14, "volume": 91821.0}, {"date": "2023-03-13", "close": 25.35, "volume": 92593.0}, {"date": "2023-03-14", "close": 25.83, "volume": 89714.0}, {"date": "2023-03-15", "close": 25.54, "volume": 124979.0}, {"date": "2023-03-16", "close": 26.28, "volume": 81014.0}, {"date": "2023-03-17", "close": 25.88, "volume": 405033.0}, {"date": "2023-03-20", "close": 26.43, "volume": 105994.0}, {"date": "2023-03-21", "close": 26.89, "volume": 69458.0}, {"date": "2023-03-22", "close": 26.24, "volume": 62026.0}, {"date": "2023-03-23", "close": 25.62, "volume": 55757.0}, {"date": "2023-03-24", "close": 26.38, "volume": 56615.0}, {"date": "2023-03-27", "close": 26.44, "volume": 68513.0}, {"date": "2023-03-28", "close": 26.13, "volume": 73330.0}, {"date": "2023-03-29", "close": 26.36, "volume": 52259.0}, {"date": "2023-03-30", "close": 26.05, "volume": 38280.0}, {"date": "2023-03-31", "close": 26.55, "volume": 108658.0}, {"date": "2023-04-03", "close": 26.75, "volume": 67679.0}, {"date": "2023-04-04", "close": 26.62, "volume": 110407.0}, {"date": "2023-04-05", "close": 26.95, "volume": 52946.0}, {"date": "2023-04-06", "close": 27.63, "volume": 53265.0}, {"date": "2023-04-10", "close": 28.16, "volume": 70321.0}, {"date": "2023-04-11", "close": 28.02, "volume": 49056.0}, {"date": "2023-04-12", "close": 28.08, "volume": 41232.0}, {"date": "2023-04-13", "close": 27.83, "volume": 40171.0}, {"date": "2023-04-14", "close": 27.25, "volume": 52619.0}, {"date": "2023-04-17", "close": 27.45, "volume": 57553.0}, {"date": "2023-04-18", "close": 27.36, "volume": 55565.0}, {"date": "2023-04-19", "close": 27.32, "volume": 41052.0}, {"date": "2023-04-20", "close": 27.45, "volume": 49420.0}, {"date": "2023-04-21", "close": 27.16, "volume": 54922.0}, {"date": "2023-04-24", "close": 26.9, "volume": 36427.0}, {"date": "2023-04-25", "close": 26.97, "volume": 40664.0}, {"date": "2023-04-26", "close": 26.52, "volume": 44565.0}, {"date": "2023-04-27", "close": 26.94, "volume": 37022.0}, {"date": "2023-04-28", "close": 26.9, "volume": 52194.0}, {"date": "2023-05-01", "close": 27.01, "volume": 52164.0}, {"date": "2023-05-02", "close": 26.92, "volume": 63693.0}, {"date": "2023-05-03", "close": 27.26, "volume": 65723.0}, {"date": "2023-05-04", "close": 27.0, "volume": 67413.0}, {"date": "2023-05-05", "close": 27.43, "volume": 67816.0}, {"date": "2023-05-08", "close": 27.41, "volume": 50286.0}, {"date": "2023-05-09", "close": 24.65, "volume": 95827.0}, {"date": "2023-05-10", "close": 24.5, "volume": 82226.0}, {"date": "2023-05-11", "close": 24.4, "volume": 85193.0}, {"date": "2023-05-12", "close": 24.53, "volume": 63015.0}, {"date": "2023-05-15", "close": 24.23, "volume": 62100.0}, {"date": "2023-05-16", "close": 23.66, "volume": 45866.0}, {"date": "2023-05-17", "close": 23.9, "volume": 71813.0}, {"date": "2023-05-18", "close": 23.7, "volume": 49264.0}, {"date": "2023-05-19", "close": 23.42, "volume": 61607.0}, {"date": "2023-05-22", "close": 23.2, "volume": 65956.0}, {"date": "2023-05-23", "close": 23.27, "volume": 81104.0}, {"date": "2023-05-24", "close": 23.01, "volume": 57927.0}, {"date": "2023-05-25", "close": 22.42, "volume": 58948.0}, {"date": "2023-05-26", "close": 22.18, "volume": 52524.0}, {"date": "2023-05-30", "close": 22.08, "volume": 55202.0}, {"date": "2023-05-31", "close": 21.48, "volume": 145094.0}, {"date": "2023-06-01", "close": 21.65, "volume": 81294.0}, {"date": "2023-06-02", "close": 22.2, "volume": 116712.0}, {"date": "2023-06-05", "close": 21.61, "volume": 107909.0}, {"date": "2023-06-06", "close": 22.89, "volume": 88789.0}, {"date": "2023-06-07", "close": 23.59, "volume": 141451.0}, {"date": "2023-06-08", "close": 23.14, "volume": 124494.0}, {"date": "2023-06-09", "close": 23.28, "volume": 42848.0}, {"date": "2023-06-12", "close": 23.145, "volume": 62925.0}, {"date": "2023-06-13", "close": 23.44, "volume": 74458.0}, {"date": "2023-06-14", "close": 22.81, "volume": 70905.0}, {"date": "2023-06-15", "close": 22.95, "volume": 72891.0}, {"date": "2023-06-16", "close": 23.07, "volume": 260881.0}, {"date": "2023-06-20", "close": 22.55, "volume": 89167.0}, {"date": "2023-06-21", "close": 22.51, "volume": 65289.0}, {"date": "2023-06-22", "close": 22.28, "volume": 191509.0}, {"date": "2023-06-23", "close": 22.17, "volume": 213096.0}, {"date": "2023-06-26", "close": 22.24, "volume": 106599.0}, {"date": "2023-06-27", "close": 22.4, "volume": 65907.0}, {"date": "2023-06-28", "close": 22.18, "volume": 53754.0}, {"date": "2023-06-29", "close": 22.72, "volume": 85226.0}, {"date": "2023-06-30", "close": 22.66, "volume": 94029.0}, {"date": "2023-07-03", "close": 23.17, "volume": 36767.0}, {"date": "2023-07-05", "close": 23.06, "volume": 83857.0}, {"date": "2023-07-06", "close": 22.62, "volume": 70435.0}, {"date": "2023-07-07", "close": 22.93, "volume": 78439.0}, {"date": "2023-07-10", "close": 22.68, "volume": 66139.0}, {"date": "2023-07-11", "close": 22.74, "volume": 63949.0}, {"date": "2023-07-12", "close": 23.08, "volume": 60789.0}, {"date": "2023-07-13", "close": 22.56, "volume": 57230.0}, {"date": "2023-07-14", "close": 22.38, "volume": 57720.0}, {"date": "2023-07-17", "close": 22.78, "volume": 84934.0}, {"date": "2023-07-18", "close": 22.96, "volume": 48073.0}, {"date": "2023-07-19", "close": 22.79, "volume": 92624.0}, {"date": "2023-07-20", "close": 23.51, "volume": 43983.0}, {"date": "2023-07-21", "close": 23.4, "volume": 46080.0}, {"date": "2023-07-24", "close": 23.54, "volume": 44789.0}, {"date": "2023-07-25", "close": 23.43, "volume": 55194.0}, {"date": "2023-07-26", "close": 24.05, "volume": 66408.0}, {"date": "2023-07-27", "close": 23.83, "volume": 122433.0}, {"date": "2023-07-28", "close": 23.94, "volume": 57687.0}, {"date": "2023-07-31", "close": 24.04, "volume": 60759.0}, {"date": "2023-08-01", "close": 20.89, "volume": 187461.0}, {"date": "2023-08-02", "close": 20.81, "volume": 101287.0}, {"date": "2023-08-03", "close": 21.11, "volume": 101159.0}, {"date": "2023-08-04", "close": 20.79, "volume": 83695.0}, {"date": "2023-08-07", "close": 21.04, "volume": 166132.0}, {"date": "2023-08-08", "close": 20.13, "volume": 97316.0}, {"date": "2023-08-09", "close": 19.99, "volume": 105558.0}, {"date": "2023-08-10", "close": 19.92, "volume": 69754.0}, {"date": "2023-08-11", "close": 19.87, "volume": 90279.0}, {"date": "2023-08-14", "close": 19.59, "volume": 88019.0}, {"date": "2023-08-15", "close": 19.16, "volume": 69578.0}, {"date": "2023-08-16", "close": 19.22, "volume": 79623.0}, {"date": "2023-08-17", "close": 19.44, "volume": 99296.0}, {"date": "2023-08-18", "close": 19.82, "volume": 101055.0}, {"date": "2023-08-21", "close": 19.95, "volume": 93400.0}, {"date": "2023-08-22", "close": 20.06, "volume": 122576.0}, {"date": "2023-08-23", "close": 20.26, "volume": 64401.0}, {"date": "2023-08-24", "close": 20.43, "volume": 115379.0}, {"date": "2023-08-25", "close": 20.44, "volume": 103022.0}, {"date": "2023-08-28", "close": 20.32, "volume": 64724.0}, {"date": "2023-08-29", "close": 20.17, "volume": 70562.0}, {"date": "2023-08-30", "close": 20.13, "volume": 74525.0}, {"date": "2023-08-31", "close": 19.77, "volume": 113567.0}, {"date": "2023-09-01", "close": 20.12, "volume": 82712.0}, {"date": "2023-09-05", "close": 19.38, "volume": 148600.0}, {"date": "2023-09-06", "close": 19.03, "volume": 69542.0}, {"date": "2023-09-07", "close": 18.79, "volume": 150878.0}, {"date": "2023-09-08", "close": 18.7, "volume": 81791.0}, {"date": "2023-09-11", "close": 18.92, "volume": 78888.0}, {"date": "2023-09-12", "close": 19.4, "volume": 97655.0}, {"date": "2023-09-13", "close": 19.44, "volume": 128546.0}, {"date": "2023-09-14", "close": 20.0, "volume": 143560.0}, {"date": "2023-09-15", "close": 19.85, "volume": 448949.0}, {"date": "2023-09-18", "close": 19.7, "volume": 86708.0}, {"date": "2023-09-19", "close": 19.75, "volume": 73037.0}, {"date": "2023-09-20", "close": 19.61, "volume": 71169.0}, {"date": "2023-09-21", "close": 19.61, "volume": 95283.0}, {"date": "2023-09-22", "close": 19.82, "volume": 133138.0}, {"date": "2023-09-25", "close": 20.16, "volume": 74275.0}, {"date": "2023-09-26", "close": 20.13, "volume": 63311.0}, {"date": "2023-09-27", "close": 20.04, "volume": 63516.0}, {"date": "2023-09-28", "close": 19.69, "volume": 111193.0}, {"date": "2023-09-29", "close": 19.75, "volume": 120410.0}, {"date": "2023-10-02", "close": 19.35, "volume": 151060.0}, {"date": "2023-10-03", "close": 19.49, "volume": 89408.0}, {"date": "2023-10-04", "close": 19.75, "volume": 65289.0}, {"date": "2023-10-05", "close": 19.75, "volume": 80922.0}, {"date": "2023-10-06", "close": 19.43, "volume": 88697.0}, {"date": "2023-10-09", "close": 19.26, "volume": 59448.0}, {"date": "2023-10-10", "close": 19.11, "volume": 157436.0}, {"date": "2023-10-11", "close": 19.31, "volume": 47922.0}, {"date": "2023-10-12", "close": 18.93, "volume": 106685.0}, {"date": "2023-10-13", "close": 19.3, "volume": 95049.0}, {"date": "2023-10-16", "close": 20.77, "volume": 159666.0}, {"date": "2023-10-17", "close": 21.51, "volume": 113559.0}, {"date": "2023-10-18", "close": 21.05, "volume": 55394.0}, {"date": "2023-10-19", "close": 20.63, "volume": 78807.0}, {"date": "2023-10-20", "close": 20.15, "volume": 59815.0}, {"date": "2023-10-23", "close": 20.1, "volume": 80469.0}, {"date": "2023-10-24", "close": 20.37, "volume": 52233.0}, {"date": "2023-10-25", "close": 20.7, "volume": 53360.0}, {"date": "2023-10-26", "close": 20.52, "volume": 72896.0}, {"date": "2023-10-27", "close": 19.77, "volume": 62079.0}, {"date": "2023-10-30", "close": 20.24, "volume": 81005.0}, {"date": "2023-10-31", "close": 20.14, "volume": 58659.0}, {"date": "2023-11-01", "close": 20.41, "volume": 59463.0}, {"date": "2023-11-02", "close": 19.64, "volume": 123658.0}, {"date": "2023-11-03", "close": 19.79, "volume": 111347.0}, {"date": "2023-11-06", "close": 19.9, "volume": 90807.0}, {"date": "2023-11-07", "close": 20.17, "volume": 133130.0}, {"date": "2023-11-08", "close": 19.73, "volume": 61303.0}, {"date": "2023-11-09", "close": 19.66, "volume": 66039.0}, {"date": "2023-11-10", "close": 19.64, "volume": 67411.0}, {"date": "2023-11-13", "close": 19.67, "volume": 50831.0}, {"date": "2023-11-14", "close": 20.42, "volume": 69820.0}, {"date": "2023-11-15", "close": 20.1, "volume": 52855.0}, {"date": "2023-11-16", "close": 19.8, "volume": 61688.0}, {"date": "2023-11-17", "close": 19.83, "volume": 86235.0}, {"date": "2023-11-20", "close": 20.06, "volume": 64759.0}, {"date": "2023-11-21", "close": 20.32, "volume": 59416.0}, {"date": "2023-11-22", "close": 20.68, "volume": 56293.0}, {"date": "2023-11-24", "close": 21.02, "volume": 117428.0}, {"date": "2023-11-27", "close": 21.33, "volume": 39883.0}, {"date": "2023-11-28", "close": 20.97, "volume": 57850.0}, {"date": "2023-11-29", "close": 20.74, "volume": 63384.0}, {"date": "2023-11-30", "close": 20.89, "volume": 80736.0}, {"date": "2023-12-01", "close": 21.23, "volume": 64644.0}, {"date": "2023-12-04", "close": 21.48, "volume": 80092.0}, {"date": "2023-12-05", "close": 21.46, "volume": 71387.0}, {"date": "2023-12-06", "close": 21.02, "volume": 155375.0}, {"date": "2023-12-07", "close": 21.21, "volume": 93705.0}, {"date": "2023-12-08", "close": 21.23, "volume": 55637.0}, {"date": "2023-12-11", "close": 21.21, "volume": 139781.0}, {"date": "2023-12-12", "close": 21.1, "volume": 107005.0}, {"date": "2023-12-13", "close": 21.26, "volume": 153621.0}, {"date": "2023-12-14", "close": 20.66, "volume": 114173.0}, {"date": "2023-12-15", "close": 19.49, "volume": 685258.0}, {"date": "2023-12-18", "close": 20.14, "volume": 129930.0}, {"date": "2023-12-19", "close": 20.27, "volume": 179069.0}, {"date": "2023-12-20", "close": 20.2, "volume": 82494.0}, {"date": "2023-12-21", "close": 19.98, "volume": 67934.0}, {"date": "2023-12-22", "close": 20.16, "volume": 58201.0}, {"date": "2023-12-26", "close": 20.26, "volume": 59199.0}, {"date": "2023-12-27", "close": 20.26, "volume": 95132.0}, {"date": "2023-12-28", "close": 20.23, "volume": 57445.0}, {"date": "2023-12-29", "close": 20.12, "volume": 63281.0}, {"date": "2024-01-02", "close": 20.42, "volume": 93583.0}, {"date": "2024-01-03", "close": 20.34, "volume": 69720.0}, {"date": "2024-01-04", "close": 20.37, "volume": 129921.0}, {"date": "2024-01-05", "close": 21.33, "volume": 152411.0}, {"date": "2024-01-08", "close": 21.18, "volume": 102915.0}, {"date": "2024-01-09", "close": 20.59, "volume": 61279.0}, {"date": "2024-01-10", "close": 20.76, "volume": 41809.0}, {"date": "2024-01-11", "close": 20.76, "volume": 76478.0}, {"date": "2024-01-12", "close": 21.05, "volume": 58763.0}, {"date": "2024-01-16", "close": 20.57, "volume": 114016.0}, {"date": "2024-01-17", "close": 20.63, "volume": 73361.0}, {"date": "2024-01-18", "close": 21.26, "volume": 141092.0}, {"date": "2024-01-19", "close": 21.72, "volume": 116184.0}, {"date": "2024-01-22", "close": 22.64, "volume": 131277.0}, {"date": "2024-01-23", "close": 22.5, "volume": 91441.0}, {"date": "2024-01-24", "close": 23.16, "volume": 64740.0}, {"date": "2024-01-25", "close": 22.96, "volume": 73539.0}, {"date": "2024-01-26", "close": 22.68, "volume": 57770.0}, {"date": "2024-01-29", "close": 22.9, "volume": 61557.0}, {"date": "2024-01-30", "close": 22.82, "volume": 46560.0}, {"date": "2024-01-31", "close": 22.41, "volume": 59326.0}, {"date": "2024-02-01", "close": 22.22, "volume": 63298.0}, {"date": "2024-02-02", "close": 22.18, "volume": 55252.0}, {"date": "2024-02-05", "close": 21.62, "volume": 64714.0}, {"date": "2024-02-06", "close": 21.78, "volume": 51281.0}, {"date": "2024-02-07", "close": 21.08, "volume": 58507.0}, {"date": "2024-02-08", "close": 21.49, "volume": 45265.0}, {"date": "2024-02-09", "close": 21.89, "volume": 60414.0}, {"date": "2024-02-12", "close": 22.29, "volume": 70160.0}, {"date": "2024-02-13", "close": 21.43, "volume": 80033.0}, {"date": "2024-02-14", "close": 24.96, "volume": 213016.0}, {"date": "2024-02-15", "close": 24.76, "volume": 143391.0}, {"date": "2024-02-16", "close": 24.32, "volume": 126186.0}, {"date": "2024-02-20", "close": 23.78, "volume": 112868.0}, {"date": "2024-02-21", "close": 23.45, "volume": 62801.0}, {"date": "2024-02-22", "close": 23.6, "volume": 75072.0}, {"date": "2024-02-23", "close": 24.09, "volume": 88129.0}, {"date": "2024-02-26", "close": 24.04, "volume": 138353.0}, {"date": "2024-02-27", "close": 23.83, "volume": 88496.0}, {"date": "2024-02-28", "close": 23.57, "volume": 81413.0}, {"date": "2024-02-29", "close": 23.29, "volume": 203429.0}, {"date": "2024-03-01", "close": 23.01, "volume": 83701.0}, {"date": "2024-03-04", "close": 22.96, "volume": 72609.0}, {"date": "2024-03-05", "close": 22.77, "volume": 67378.0}, {"date": "2024-03-06", "close": 22.98, "volume": 61981.0}, {"date": "2024-03-07", "close": 22.38, "volume": 104285.0}, {"date": "2024-03-08", "close": 22.62, "volume": 67321.0}, {"date": "2024-03-11", "close": 22.57, "volume": 80028.0}, {"date": "2024-03-12", "close": 22.11, "volume": 77740.0}, {"date": "2024-03-13", "close": 21.98, "volume": 120066.0}, {"date": "2024-03-14", "close": 21.72, "volume": 106474.0}, {"date": "2024-03-15", "close": 22.09, "volume": 293409.0}, {"date": "2024-03-18", "close": 21.82, "volume": 124588.0}, {"date": "2024-03-19", "close": 21.71, "volume": 88253.0}, {"date": "2024-03-20", "close": 21.99, "volume": 67930.0}, {"date": "2024-03-21", "close": 21.87, "volume": 126462.0}, {"date": "2024-03-22", "close": 21.76, "volume": 62471.0}, {"date": "2024-03-25", "close": 21.7, "volume": 50187.0}, {"date": "2024-03-26", "close": 21.52, "volume": 32521.0}, {"date": "2024-03-27", "close": 21.85, "volume": 43956.0}, {"date": "2024-03-28", "close": 21.77, "volume": 99262.0}, {"date": "2024-04-01", "close": 21.8, "volume": 68973.0}, {"date": "2024-04-02", "close": 21.43, "volume": 73066.0}, {"date": "2024-04-03", "close": 21.81, "volume": 86564.0}, {"date": "2024-04-04", "close": 21.5, "volume": 72151.0}, {"date": "2024-04-05", "close": 21.39, "volume": 144075.0}, {"date": "2024-04-08", "close": 21.88, "volume": 66605.0}, {"date": "2024-04-09", "close": 21.52, "volume": 57898.0}, {"date": "2024-04-10", "close": 21.93, "volume": 117304.0}, {"date": "2024-04-11", "close": 21.74, "volume": 75040.0}, {"date": "2024-04-12", "close": 21.77, "volume": 66847.0}, {"date": "2024-04-15", "close": 21.44, "volume": 43359.0}, {"date": "2024-04-16", "close": 21.59, "volume": 59180.0}, {"date": "2024-04-17", "close": 21.61, "volume": 77668.0}, {"date": "2024-04-18", "close": 22.03, "volume": 92605.0}, {"date": "2024-04-19", "close": 22.8, "volume": 111193.0}, {"date": "2024-04-22", "close": 22.72, "volume": 86401.0}, {"date": "2024-04-23", "close": 22.79, "volume": 81487.0}, {"date": "2024-04-24", "close": 22.71, "volume": 72555.0}, {"date": "2024-04-25", "close": 22.42, "volume": 67689.0}, {"date": "2024-04-26", "close": 22.23, "volume": 57972.0}, {"date": "2024-04-29", "close": 22.12, "volume": 74616.0}, {"date": "2024-04-30", "close": 22.09, "volume": 79445.0}, {"date": "2024-05-01", "close": 22.44, "volume": 58373.0}, {"date": "2024-05-02", "close": 22.93, "volume": 90475.0}, {"date": "2024-05-03", "close": 22.64, "volume": 64847.0}, {"date": "2024-05-06", "close": 23.27, "volume": 64131.0}, {"date": "2024-05-07", "close": 23.39, "volume": 84923.0}, {"date": "2024-05-08", "close": 23.6, "volume": 119453.0}, {"date": "2024-05-09", "close": 23.46, "volume": 76584.0}, {"date": "2024-05-10", "close": 23.7, "volume": 67972.0}, {"date": "2024-05-13", "close": 23.65, "volume": 63213.0}, {"date": "2024-05-14", "close": 22.74, "volume": 72840.0}, {"date": "2024-05-15", "close": 23.3, "volume": 92465.0}, {"date": "2024-05-16", "close": 23.58, "volume": 64199.0}, {"date": "2024-05-17", "close": 23.53, "volume": 38833.0}, {"date": "2024-05-20", "close": 23.05, "volume": 86263.0}, {"date": "2024-05-21", "close": 23.13, "volume": 47360.0}, {"date": "2024-05-22", "close": 22.99, "volume": 107577.0}, {"date": "2024-05-23", "close": 22.61, "volume": 270939.0}, {"date": "2024-05-24", "close": 22.58, "volume": 73462.0}, {"date": "2024-05-28", "close": 22.86, "volume": 86051.0}, {"date": "2024-05-29", "close": 22.02, "volume": 73393.0}, {"date": "2024-05-30", "close": 22.32, "volume": 63096.0}, {"date": "2024-05-31", "close": 22.25, "volume": 92514.0}, {"date": "2024-06-03", "close": 22.12, "volume": 59476.0}, {"date": "2024-06-04", "close": 21.8, "volume": 155511.0}, {"date": "2024-06-05", "close": 21.4, "volume": 71732.0}, {"date": "2024-06-06", "close": 21.23, "volume": 86248.0}, {"date": "2024-06-07", "close": 21.35, "volume": 100552.0}, {"date": "2024-06-10", "close": 21.73, "volume": 149233.0}, {"date": "2024-06-11", "close": 21.35, "volume": 138507.0}, {"date": "2024-06-12", "close": 21.27, "volume": 126039.0}, {"date": "2024-06-13", "close": 21.06, "volume": 103339.0}, {"date": "2024-06-14", "close": 20.57, "volume": 103431.0}, {"date": "2024-06-17", "close": 21.32, "volume": 143450.0}, {"date": "2024-06-18", "close": 21.24, "volume": 282215.0}, {"date": "2024-06-20", "close": 21.37, "volume": 272249.0}, {"date": "2024-06-21", "close": 21.17, "volume": 523718.0}, {"date": "2024-06-24", "close": 20.9, "volume": 295085.0}, {"date": "2024-06-25", "close": 20.79, "volume": 311501.0}, {"date": "2024-06-26", "close": 20.91, "volume": 93286.0}, {"date": "2024-06-27", "close": 21.01, "volume": 56861.0}, {"date": "2024-06-28", "close": 21.49, "volume": 478927.0}, {"date": "2024-07-01", "close": 21.14, "volume": 108048.0}, {"date": "2024-07-02", "close": 21.3, "volume": 52711.0}, {"date": "2024-07-03", "close": 20.85, "volume": 40483.0}, {"date": "2024-07-05", "close": 20.47, "volume": 129561.0}, {"date": "2024-07-08", "close": 20.58, "volume": 86492.0}, {"date": "2024-07-09", "close": 20.43, "volume": 102274.0}, {"date": "2024-07-10", "close": 20.57, "volume": 64674.0}, {"date": "2024-07-11", "close": 21.1, "volume": 95737.0}, {"date": "2024-07-12", "close": 21.3, "volume": 85761.0}, {"date": "2024-07-15", "close": 21.65, "volume": 130518.0}, {"date": "2024-07-16", "close": 22.01, "volume": 98797.0}, {"date": "2024-07-17", "close": 22.48, "volume": 95577.0}, {"date": "2024-07-18", "close": 22.43, "volume": 106001.0}, {"date": "2024-07-19", "close": 21.51, "volume": 97669.0}, {"date": "2024-07-22", "close": 21.46, "volume": 61751.0}, {"date": "2024-07-23", "close": 21.71, "volume": 86416.0}, {"date": "2024-07-24", "close": 21.6, "volume": 73833.0}, {"date": "2024-07-25", "close": 21.96, "volume": 70584.0}, {"date": "2024-07-26", "close": 22.06, "volume": 94131.0}, {"date": "2024-07-29", "close": 21.83, "volume": 69697.0}, {"date": "2024-07-30", "close": 22.45, "volume": 69477.0}, {"date": "2024-07-31", "close": 22.41, "volume": 136868.0}, {"date": "2024-08-01", "close": 21.87, "volume": 120429.0}, {"date": "2024-08-02", "close": 21.64, "volume": 160661.0}, {"date": "2024-08-05", "close": 20.6, "volume": 122797.0}, {"date": "2024-08-06", "close": 20.46, "volume": 137713.0}, {"date": "2024-08-07", "close": 18.67, "volume": 194596.0}, {"date": "2024-08-08", "close": 18.53, "volume": 141957.0}, {"date": "2024-08-09", "close": 18.93, "volume": 205465.0}, {"date": "2024-08-12", "close": 18.47, "volume": 139388.0}, {"date": "2024-08-13", "close": 19.12, "volume": 113492.0}, {"date": "2024-08-14", "close": 19.22, "volume": 74149.0}, {"date": "2024-08-15", "close": 19.61, "volume": 97556.0}, {"date": "2024-08-16", "close": 19.63, "volume": 78245.0}, {"date": "2024-08-19", "close": 19.99, "volume": 104758.0}, {"date": "2024-08-20", "close": 19.83, "volume": 147923.0}, {"date": "2024-08-21", "close": 19.9, "volume": 109345.0}, {"date": "2024-08-22", "close": 20.05, "volume": 230534.0}, {"date": "2024-08-23", "close": 20.47, "volume": 137635.0}, {"date": "2024-08-26", "close": 20.44, "volume": 83806.0}, {"date": "2024-08-27", "close": 20.32, "volume": 56819.0}, {"date": "2024-08-28", "close": 20.54, "volume": 74584.0}, {"date": "2024-08-29", "close": 20.61, "volume": 69154.0}, {"date": "2024-08-30", "close": 20.47, "volume": 52579.0}, {"date": "2024-09-03", "close": 20.37, "volume": 84047.0}, {"date": "2024-09-04", "close": 20.34, "volume": 70929.0}, {"date": "2024-09-05", "close": 20.28, "volume": 294599.0}, {"date": "2024-09-06", "close": 20.07, "volume": 85290.0}, {"date": "2024-09-09", "close": 20.8, "volume": 202423.0}, {"date": "2024-09-10", "close": 20.36, "volume": 120284.0}, {"date": "2024-09-11", "close": 19.91, "volume": 95874.0}, {"date": "2024-09-12", "close": 20.02, "volume": 82076.0}, {"date": "2024-09-13", "close": 20.5, "volume": 85024.0}, {"date": "2024-09-16", "close": 20.72, "volume": 74043.0}, {"date": "2024-09-17", "close": 20.87, "volume": 115719.0}, {"date": "2024-09-18", "close": 20.97, "volume": 170811.0}, {"date": "2024-09-19", "close": 21.2, "volume": 252259.0}, {"date": "2024-09-20", "close": 21.03, "volume": 468471.0}, {"date": "2024-09-23", "close": 20.82, "volume": 182442.0}, {"date": "2024-09-24", "close": 20.69, "volume": 160442.0}, {"date": "2024-09-25", "close": 20.61, "volume": 105832.0}, {"date": "2024-09-26", "close": 20.73, "volume": 108132.0}, {"date": "2024-09-27", "close": 20.76, "volume": 66621.0}, {"date": "2024-09-30", "close": 20.93, "volume": 122201.0}, {"date": "2024-10-01", "close": 20.75, "volume": 81467.0}, {"date": "2024-10-02", "close": 20.19, "volume": 109003.0}, {"date": "2024-10-03", "close": 19.69, "volume": 90556.0}, {"date": "2024-10-04", "close": 20.1, "volume": 101103.0}, {"date": "2024-10-07", "close": 19.29, "volume": 102972.0}, {"date": "2024-10-08", "close": 19.26, "volume": 130897.0}, {"date": "2024-10-09", "close": 19.52, "volume": 90042.0}, {"date": "2024-10-10", "close": 19.45, "volume": 88422.0}, {"date": "2024-10-11", "close": 19.69, "volume": 70972.0}, {"date": "2024-10-14", "close": 19.78, "volume": 58230.0}, {"date": "2024-10-15", "close": 20.01, "volume": 87705.0}, {"date": "2024-10-16", "close": 20.65, "volume": 99844.0}, {"date": "2024-10-17", "close": 20.88, "volume": 65121.0}, {"date": "2024-10-18", "close": 20.66, "volume": 55608.0}, {"date": "2024-10-21", "close": 20.52, "volume": 68072.0}, {"date": "2024-10-22", "close": 20.09, "volume": 50187.0}, {"date": "2024-10-23", "close": 20.025, "volume": 49738.0}, {"date": "2024-10-24", "close": 20.12, "volume": 87815.0}, {"date": "2024-10-25", "close": 19.66, "volume": 55460.0}, {"date": "2024-10-28", "close": 20.09, "volume": 107374.0}, {"date": "2024-10-29", "close": 19.86, "volume": 75357.0}, {"date": "2024-10-30", "close": 19.93, "volume": 54185.0}, {"date": "2024-10-31", "close": 19.64, "volume": 72920.0}, {"date": "2024-11-01", "close": 19.49, "volume": 70620.0}, {"date": "2024-11-04", "close": 19.42, "volume": 73388.0}, {"date": "2024-11-05", "close": 19.93, "volume": 85668.0}, {"date": "2024-11-06", "close": 24.74, "volume": 345652.0}, {"date": "2024-11-07", "close": 23.77, "volume": 203378.0}, {"date": "2024-11-08", "close": 24.34, "volume": 157884.0}, {"date": "2024-11-11", "close": 25.48, "volume": 117162.0}, {"date": "2024-11-12", "close": 25.36, "volume": 111520.0}, {"date": "2024-11-13", "close": 25.44, "volume": 112060.0}, {"date": "2024-11-14", "close": 25.03, "volume": 156823.0}, {"date": "2024-11-15", "close": 25.42, "volume": 78661.0}, {"date": "2024-11-18", "close": 27.43, "volume": 160200.0}, {"date": "2024-11-19", "close": 27.47, "volume": 105238.0}, {"date": "2024-11-20", "close": 27.55, "volume": 383635.0}, {"date": "2024-11-21", "close": 29.75, "volume": 229171.0}, {"date": "2024-11-22", "close": 29.89, "volume": 248133.0}, {"date": "2024-11-25", "close": 30.47, "volume": 252005.0}, {"date": "2024-11-26", "close": 30.02, "volume": 173933.0}, {"date": "2024-11-27", "close": 30.08, "volume": 129800.0}, {"date": "2024-11-29", "close": 30.6, "volume": 79268.0}, {"date": "2024-12-02", "close": 30.84, "volume": 145633.0}, {"date": "2024-12-03", "close": 30.66, "volume": 135639.0}, {"date": "2024-12-04", "close": 30.89, "volume": 95882.0}, {"date": "2024-12-05", "close": 31.54, "volume": 112651.0}, {"date": "2024-12-06", "close": 31.55, "volume": 143645.0}, {"date": "2024-12-09", "close": 30.91, "volume": 155998.0}, {"date": "2024-12-10", "close": 30.75, "volume": 140511.0}, {"date": "2024-12-11", "close": 30.79, "volume": 94837.0}, {"date": "2024-12-12", "close": 30.86, "volume": 81773.0}, {"date": "2024-12-13", "close": 30.85, "volume": 77857.0}, {"date": "2024-12-16", "close": 31.29, "volume": 79650.0}, {"date": "2024-12-17", "close": 30.91, "volume": 220532.0}, {"date": "2024-12-18", "close": 29.55, "volume": 152532.0}, {"date": "2024-12-19", "close": 29.49, "volume": 130009.0}, {"date": "2024-12-20", "close": 28.95, "volume": 468462.0}, {"date": "2024-12-23", "close": 28.67, "volume": 143245.0}, {"date": "2024-12-24", "close": 29.1, "volume": 51126.0}, {"date": "2024-12-26", "close": 29.04, "volume": 63949.0}, {"date": "2024-12-27", "close": 28.48, "volume": 80260.0}, {"date": "2024-12-30", "close": 28.37, "volume": 70139.0}, {"date": "2024-12-31", "close": 28.45, "volume": 77342.0}, {"date": "2025-01-02", "close": 28.48, "volume": 184734.0}, {"date": "2025-01-03", "close": 28.13, "volume": 75203.0}, {"date": "2025-01-06", "close": 27.35, "volume": 255039.0}, {"date": "2025-01-07", "close": 27.15, "volume": 86281.0}, {"date": "2025-01-08", "close": 27.08, "volume": 92298.0}, {"date": "2025-01-10", "close": 25.59, "volume": 173905.0}, {"date": "2025-01-13", "close": 25.34, "volume": 172484.0}, {"date": "2025-01-14", "close": 25.9, "volume": 249762.0}, {"date": "2025-01-15", "close": 26.5, "volume": 215888.0}, {"date": "2025-01-16", "close": 26.9, "volume": 178371.0}, {"date": "2025-01-17", "close": 26.66, "volume": 104473.0}, {"date": "2025-01-21", "close": 26.48, "volume": 116795.0}, {"date": "2025-01-22", "close": 25.5, "volume": 104548.0}, {"date": "2025-01-23", "close": 25.63, "volume": 181115.0}, {"date": "2025-01-24", "close": 25.27, "volume": 83569.0}, {"date": "2025-01-27", "close": 25.71, "volume": 136620.0}, {"date": "2025-01-28", "close": 25.37, "volume": 108009.0}, {"date": "2025-01-29", "close": 25.2, "volume": 106800.0}, {"date": "2025-01-30", "close": 25.25, "volume": 92787.0}, {"date": "2025-01-31", "close": 24.81, "volume": 84277.0}, {"date": "2025-02-03", "close": 24.83, "volume": 98738.0}, {"date": "2025-02-04", "close": 24.945, "volume": 99821.0}, {"date": "2025-02-05", "close": 25.48, "volume": 98049.0}, {"date": "2025-02-06", "close": 25.59, "volume": 99781.0}, {"date": "2025-02-07", "close": 24.98, "volume": 91089.0}, {"date": "2025-02-10", "close": 24.78, "volume": 97947.0}, {"date": "2025-02-11", "close": 25.06, "volume": 152595.0}, {"date": "2025-02-12", "close": 25.62, "volume": 343261.0}, {"date": "2025-02-13", "close": 26.77, "volume": 418550.0}, {"date": "2025-02-14", "close": 26.5, "volume": 223929.0}, {"date": "2025-02-18", "close": 27.26, "volume": 340851.0}, {"date": "2025-02-19", "close": 26.26, "volume": 129157.0}, {"date": "2025-02-20", "close": 26.2, "volume": 173563.0}, {"date": "2025-02-21", "close": 25.47, "volume": 152913.0}, {"date": "2025-02-24", "close": 25.98, "volume": 169286.0}, {"date": "2025-02-25", "close": 26.82, "volume": 138783.0}, {"date": "2025-02-26", "close": 26.66, "volume": 153514.0}, {"date": "2025-02-27", "close": 27.77, "volume": 125931.0}, {"date": "2025-02-28", "close": 28.07, "volume": 164508.0}, {"date": "2025-03-03", "close": 27.87, "volume": 130705.0}, {"date": "2025-03-04", "close": 27.65, "volume": 121961.0}, {"date": "2025-03-05", "close": 28.54, "volume": 140406.0}, {"date": "2025-03-06", "close": 28.59, "volume": 97173.0}, {"date": "2025-03-07", "close": 27.96, "volume": 211445.0}, {"date": "2025-03-10", "close": 27.18, "volume": 125749.0}, {"date": "2025-03-11", "close": 27.5, "volume": 92821.0}, {"date": "2025-03-12", "close": 28.14, "volume": 110589.0}, {"date": "2025-03-13", "close": 28.16, "volume": 105169.0}, {"date": "2025-03-14", "close": 29.13, "volume": 137774.0}, {"date": "2025-03-17", "close": 29.05, "volume": 126205.0}, {"date": "2025-03-18", "close": 28.71, "volume": 88996.0}, {"date": "2025-03-19", "close": 28.75, "volume": 70488.0}, {"date": "2025-03-20", "close": 29.04, "volume": 123574.0}, {"date": "2025-03-21", "close": 28.76, "volume": 336566.0}, {"date": "2025-03-24", "close": 29.19, "volume": 60283.0}, {"date": "2025-03-25", "close": 29.15, "volume": 91147.0}, {"date": "2025-03-26", "close": 29.42, "volume": 77489.0}, {"date": "2025-03-27", "close": 29.72, "volume": 82185.0}, {"date": "2025-03-28", "close": 29.66, "volume": 86776.0}, {"date": "2025-03-31", "close": 29.46, "volume": 108552.0}, {"date": "2025-04-01", "close": 29.65, "volume": 107766.0}, {"date": "2025-04-02", "close": 29.55, "volume": 85170.0}, {"date": "2025-04-03", "close": 29.03, "volume": 131139.0}, {"date": "2025-04-04", "close": 26.94, "volume": 130981.0}, {"date": "2025-04-07", "close": 25.7, "volume": 121357.0}, {"date": "2025-04-08", "close": 25.73, "volume": 135498.0}, {"date": "2025-04-09", "close": 26.63, "volume": 147534.0}, {"date": "2025-04-10", "close": 26.21, "volume": 114319.0}, {"date": "2025-04-11", "close": 26.23, "volume": 95619.0}, {"date": "2025-04-14", "close": 26.85, "volume": 105986.0}, {"date": "2025-04-15", "close": 27.01, "volume": 85603.0}, {"date": "2025-04-16", "close": 27.12, "volume": 85918.0}, {"date": "2025-04-17", "close": 27.2, "volume": 70026.0}, {"date": "2025-04-21", "close": 26.71, "volume": 92210.0}, {"date": "2025-04-22", "close": 27.46, "volume": 93860.0}, {"date": "2025-04-23", "close": 27.76, "volume": 160558.0}, {"date": "2025-04-24", "close": 27.99, "volume": 88740.0}, {"date": "2025-04-25", "close": 27.47, "volume": 73273.0}, {"date": "2025-04-28", "close": 27.82, "volume": 103059.0}, {"date": "2025-04-29", "close": 28.05, "volume": 96755.0}, {"date": "2025-04-30", "close": 27.67, "volume": 113993.0}, {"date": "2025-05-01", "close": 27.73, "volume": 121008.0}, {"date": "2025-05-02", "close": 28.63, "volume": 89321.0}, {"date": "2025-05-05", "close": 28.31, "volume": 64851.0}, {"date": "2025-05-06", "close": 28.6, "volume": 81199.0}, {"date": "2025-05-07", "close": 27.29, "volume": 172839.0}, {"date": "2025-05-08", "close": 27.86, "volume": 106311.0}, {"date": "2025-05-09", "close": 27.93, "volume": 67597.0}, {"date": "2025-05-12", "close": 27.92, "volume": 104407.0}, {"date": "2025-05-13", "close": 28.16, "volume": 65947.0}, {"date": "2025-05-14", "close": 27.94, "volume": 134039.0}, {"date": "2025-05-15", "close": 28.52, "volume": 79133.0}, {"date": "2025-05-16", "close": 28.62, "volume": 84779.0}, {"date": "2025-05-19", "close": 28.4, "volume": 75397.0}, {"date": "2025-05-20", "close": 28.42, "volume": 42948.0}, {"date": "2025-05-21", "close": 27.78, "volume": 121624.0}, {"date": "2025-05-22", "close": 27.58, "volume": 62418.0}, {"date": "2025-05-23", "close": 27.8, "volume": 76805.0}, {"date": "2025-05-27", "close": 28.65, "volume": 70089.0}, {"date": "2025-05-28", "close": 28.19, "volume": 96142.0}, {"date": "2025-05-29", "close": 28.71, "volume": 87891.0}, {"date": "2025-05-30", "close": 28.45, "volume": 92546.0}, {"date": "2025-06-02", "close": 28.48, "volume": 131595.0}, {"date": "2025-06-03", "close": 28.39, "volume": 88900.0}, {"date": "2025-06-04", "close": 28.09, "volume": 139791.0}, {"date": "2025-06-05", "close": 28.14, "volume": 90331.0}, {"date": "2025-06-06", "close": 28.39, "volume": 66774.0}, {"date": "2025-06-09", "close": 28.34, "volume": 108577.0}, {"date": "2025-06-10", "close": 28.26, "volume": 90454.0}, {"date": "2025-06-11", "close": 28.29, "volume": 100789.0}, {"date": "2025-06-12", "close": 28.44, "volume": 101814.0}, {"date": "2025-06-13", "close": 27.87, "volume": 74079.0}, {"date": "2025-06-16", "close": 28.29, "volume": 102414.0}, {"date": "2025-06-17", "close": 28.48, "volume": 115055.0}, {"date": "2025-06-18", "close": 28.57, "volume": 207749.0}, {"date": "2025-06-20", "close": 28.59, "volume": 403359.0}, {"date": "2025-06-23", "close": 28.83, "volume": 91811.0}, {"date": "2025-06-24", "close": 28.65, "volume": 97026.0}, {"date": "2025-06-25", "close": 27.8, "volume": 98492.0}, {"date": "2025-06-26", "close": 28.45, "volume": 112829.0}, {"date": "2025-06-27", "close": 28.5, "volume": 183011.0}, {"date": "2025-06-30", "close": 28.7, "volume": 145657.0}, {"date": "2025-07-01", "close": 28.37, "volume": 106229.0}, {"date": "2025-07-02", "close": 27.67, "volume": 142567.0}, {"date": "2025-07-03", "close": 28.16, "volume": 51246.0}, {"date": "2025-07-07", "close": 27.62, "volume": 108362.0}, {"date": "2025-07-08", "close": 27.59, "volume": 156793.0}, {"date": "2025-07-09", "close": 27.79, "volume": 161223.0}, {"date": "2025-07-10", "close": 27.51, "volume": 98912.0}, {"date": "2025-07-11", "close": 27.12, "volume": 117108.0}, {"date": "2025-07-14", "close": 28.05, "volume": 212194.0}, {"date": "2025-07-15", "close": 27.08, "volume": 128214.0}, {"date": "2025-07-16", "close": 27.04, "volume": 186525.0}, {"date": "2025-07-17", "close": 27.5, "volume": 119321.0}, {"date": "2025-07-18", "close": 27.42, "volume": 112442.0}, {"date": "2025-07-21", "close": 27.21, "volume": 116659.0}, {"date": "2025-07-22", "close": 27.58, "volume": 116781.0}, {"date": "2025-07-23", "close": 27.82, "volume": 111721.0}, {"date": "2025-07-24", "close": 26.9, "volume": 126646.0}, {"date": "2025-07-25", "close": 26.89, "volume": 77469.0}, {"date": "2025-07-28", "close": 26.72, "volume": 119295.0}, {"date": "2025-07-29", "close": 27.33, "volume": 265321.0}, {"date": "2025-07-30", "close": 26.74, "volume": 150898.0}, {"date": "2025-07-31", "close": 26.55, "volume": 130088.0}, {"date": "2025-08-01", "close": 26.11, "volume": 102768.0}, {"date": "2025-08-04", "close": 26.66, "volume": 88564.0}, {"date": "2025-08-05", "close": 26.8, "volume": 95579.0}, {"date": "2025-08-06", "close": 28.72, "volume": 220080.0}, {"date": "2025-08-07", "close": 29.04, "volume": 164851.0}, {"date": "2025-08-08", "close": 29.06, "volume": 91966.0}, {"date": "2025-08-11", "close": 29.92, "volume": 167829.0}, {"date": "2025-08-12", "close": 30.58, "volume": 152889.0}, {"date": "2025-08-13", "close": 30.8, "volume": 120560.0}, {"date": "2025-08-14", "close": 30.55, "volume": 90469.0}, {"date": "2025-08-15", "close": 30.66, "volume": 352975.0}, {"date": "2025-08-18", "close": 30.54, "volume": 104496.0}, {"date": "2025-08-19", "close": 30.56, "volume": 69639.0}, {"date": "2025-08-20", "close": 31.16, "volume": 117012.0}, {"date": "2025-08-21", "close": 31.23, "volume": 109830.0}, {"date": "2025-08-22", "close": 31.75, "volume": 103425.0}, {"date": "2025-08-25", "close": 31.24, "volume": 141490.0}, {"date": "2025-08-26", "close": 31.12, "volume": 82939.0}, {"date": "2025-08-27", "close": 31.23, "volume": 77820.0}, {"date": "2025-08-28", "close": 30.82, "volume": 88676.0}, {"date": "2025-08-29", "close": 30.74, "volume": 141488.0}, {"date": "2025-09-02", "close": 30.38, "volume": 114193.0}, {"date": "2025-09-03", "close": 30.44, "volume": 122693.0}, {"date": "2025-09-04", "close": 31.79, "volume": 130121.0}, {"date": "2025-09-05", "close": 31.16, "volume": 98763.0}, {"date": "2025-09-08", "close": 30.97, "volume": 125526.0}, {"date": "2025-09-09", "close": 30.82, "volume": 69398.0}, {"date": "2025-09-10", "close": 31.06, "volume": 103845.0}, {"date": "2025-09-11", "close": 32.08, "volume": 165005.0}, {"date": "2025-09-12", "close": 31.65, "volume": 94536.0}, {"date": "2025-09-15", "close": 31.82, "volume": 134353.0}, {"date": "2025-09-16", "close": 31.13, "volume": 105702.0}, {"date": "2025-09-17", "close": 31.67, "volume": 111614.0}, {"date": "2025-09-18", "close": 32.5, "volume": 193519.0}, {"date": "2025-09-19", "close": 31.29, "volume": 336464.0}, {"date": "2025-09-22", "close": 31.07, "volume": 112370.0}, {"date": "2025-09-23", "close": 31.19, "volume": 101937.0}, {"date": "2025-09-24", "close": 30.94, "volume": 81985.0}, {"date": "2025-09-25", "close": 30.53, "volume": 79456.0}, {"date": "2025-09-26", "close": 30.78, "volume": 70574.0}, {"date": "2025-09-29", "close": 30.09, "volume": 110109.0}, {"date": "2025-09-30", "close": 30.42, "volume": 101372.0}, {"date": "2025-10-01", "close": 30.03, "volume": 95098.0}, {"date": "2025-10-02", "close": 30.18, "volume": 100048.0}, {"date": "2025-10-03", "close": 30.74, "volume": 150556.0}, {"date": "2025-10-06", "close": 31.25, "volume": 127196.0}, {"date": "2025-10-07", "close": 30.99, "volume": 76774.0}, {"date": "2025-10-08", "close": 31.08, "volume": 81329.0}, {"date": "2025-10-09", "close": 30.77, "volume": 84063.0}, {"date": "2025-10-10", "close": 30.46, "volume": 116130.0}, {"date": "2025-10-13", "close": 30.44, "volume": 116605.0}, {"date": "2025-10-14", "close": 31.29, "volume": 108804.0}, {"date": "2025-10-15", "close": 31.14, "volume": 93397.0}, {"date": "2025-10-16", "close": 30.39, "volume": 142656.0}, {"date": "2025-10-17", "close": 30.53, "volume": 101023.0}, {"date": "2025-10-20", "close": 30.9, "volume": 69274.0}, {"date": "2025-10-21", "close": 31.1, "volume": 69031.0}, {"date": "2025-10-22", "close": 30.71, "volume": 94053.0}, {"date": "2025-10-23", "close": 30.87, "volume": 75722.0}, {"date": "2025-10-24", "close": 31.33, "volume": 76329.0}, {"date": "2025-10-27", "close": 30.95, "volume": 72595.0}, {"date": "2025-10-28", "close": 30.69, "volume": 95235.0}, {"date": "2025-10-29", "close": 30.04, "volume": 96597.0}, {"date": "2025-10-30", "close": 30.32, "volume": 102524.0}, {"date": "2025-10-31", "close": 30.23, "volume": 106171.0}, {"date": "2025-11-03", "close": 30.53, "volume": 108562.0}, {"date": "2025-11-04", "close": 30.9, "volume": 150583.0}, {"date": "2025-11-05", "close": 35.44, "volume": 333394.0}, {"date": "2025-11-06", "close": 35.15, "volume": 156407.0}, {"date": "2025-11-07", "close": 35.33, "volume": 157601.0}, {"date": "2025-11-10", "close": 36.26, "volume": 139219.0}, {"date": "2025-11-11", "close": 36.63, "volume": 96067.0}, {"date": "2025-11-12", "close": 37.03, "volume": 149957.0}, {"date": "2025-11-13", "close": 36.65, "volume": 104674.0}, {"date": "2025-11-14", "close": 37.11, "volume": 91032.0}, {"date": "2025-11-17", "close": 36.6, "volume": 111384.0}, {"date": "2025-11-18", "close": 36.99, "volume": 122169.0}, {"date": "2025-11-19", "close": 36.29, "volume": 120491.0}, {"date": "2025-11-20", "close": 36.15, "volume": 110871.0}, {"date": "2025-11-21", "close": 36.92, "volume": 93583.0}, {"date": "2025-11-24", "close": 36.44, "volume": 138724.0}, {"date": "2025-11-25", "close": 37.19, "volume": 107957.0}, {"date": "2025-11-26", "close": 37.18, "volume": 221147.0}, {"date": "2025-11-28", "close": 36.55, "volume": 77993.0}, {"date": "2025-12-01", "close": 36.43, "volume": 169843.0}, {"date": "2025-12-02", "close": 36.34, "volume": 85245.0}, {"date": "2025-12-03", "close": 36.16, "volume": 90821.0}, {"date": "2025-12-04", "close": 35.98, "volume": 106124.0}, {"date": "2025-12-05", "close": 34.92, "volume": 116245.0}, {"date": "2025-12-08", "close": 34.64, "volume": 119233.0}, {"date": "2025-12-09", "close": 35.14, "volume": 79607.0}, {"date": "2025-12-10", "close": 35.52, "volume": 130497.0}, {"date": "2025-12-11", "close": 36.5, "volume": 112593.0}, {"date": "2025-12-12", "close": 36.76, "volume": 145161.0}, {"date": "2025-12-15", "close": 36.91, "volume": 119035.0}, {"date": "2025-12-16", "close": 36.6, "volume": 113481.0}, {"date": "2025-12-17", "close": 37.33, "volume": 128734.0}, {"date": "2025-12-18", "close": 37.16, "volume": 206818.0}, {"date": "2025-12-19", "close": 36.87, "volume": 510838.0}, {"date": "2025-12-22", "close": 37.23, "volume": 118493.0}, {"date": "2025-12-23", "close": 37.02, "volume": 83755.0}, {"date": "2025-12-24", "close": 36.97, "volume": 48431.0}, {"date": "2025-12-26", "close": 36.44, "volume": 77201.0}, {"date": "2025-12-29", "close": 36.51, "volume": 71185.0}, {"date": "2025-12-30", "close": 36.51, "volume": 58780.0}, {"date": "2025-12-31", "close": 36.35, "volume": 72713.0}, {"date": "2026-01-02", "close": 35.58, "volume": 117298.0}, {"date": "2026-01-05", "close": 36.29, "volume": 118119.0}, {"date": "2026-01-06", "close": 35.78, "volume": 133772.0}, {"date": "2026-01-07", "close": 35.685, "volume": 78018.0}, {"date": "2026-01-08", "close": 36.07, "volume": 82671.0}, {"date": "2026-01-09", "close": 35.49, "volume": 87076.0}, {"date": "2026-01-12", "close": 35.84, "volume": 90787.0}, {"date": "2026-01-13", "close": 35.17, "volume": 87423.0}, {"date": "2026-01-14", "close": 35.67, "volume": 78598.0}, {"date": "2026-01-15", "close": 35.75, "volume": 87286.0}, {"date": "2026-01-16", "close": 35.42, "volume": 98576.0}, {"date": "2026-01-20", "close": 34.92, "volume": 148000.0}, {"date": "2026-01-21", "close": 35.5, "volume": 150774.0}, {"date": "2026-01-22", "close": 35.23, "volume": 95319.0}, {"date": "2026-01-23", "close": 34.35, "volume": 115437.0}, {"date": "2026-01-26", "close": 35.01, "volume": 80522.0}, {"date": "2026-01-27", "close": 34.81, "volume": 102057.0}, {"date": "2026-01-28", "close": 34.91, "volume": 162831.0}, {"date": "2026-01-29", "close": 35.63, "volume": 87699.0}, {"date": "2026-01-30", "close": 35.94, "volume": 141684.0}, {"date": "2026-02-02", "close": 36.43, "volume": 82042.0}, {"date": "2026-02-03", "close": 36.59, "volume": 92606.0}, {"date": "2026-02-04", "close": 36.83, "volume": 77772.0}, {"date": "2026-02-05", "close": 37.54, "volume": 141726.0}, {"date": "2026-02-06", "close": 37.05, "volume": 153202.0}, {"date": "2026-02-09", "close": 36.06, "volume": 99005.0}, {"date": "2026-02-10", "close": 36.13, "volume": 110243.0}, {"date": "2026-02-11", "close": 38.72, "volume": 265058.0}, {"date": "2026-02-12", "close": 39.6, "volume": 287758.0}, {"date": "2026-02-13", "close": 39.33, "volume": 137188.0}, {"date": "2026-02-17", "close": 39.61, "volume": 221112.0}, {"date": "2026-02-18", "close": 38.66, "volume": 168608.0}, {"date": "2026-02-19", "close": 38.08, "volume": 105302.0}, {"date": "2026-02-20", "close": 38.53, "volume": 234526.0}, {"date": "2026-02-23", "close": 38.035, "volume": 177713.0}, {"date": "2026-02-24", "close": 37.72, "volume": 118737.0}, {"date": "2026-02-25", "close": 38.23, "volume": 87816.0}, {"date": "2026-02-26", "close": 38.79, "volume": 90824.0}, {"date": "2026-02-27", "close": 38.86, "volume": 101642.0}, {"date": "2026-03-02", "close": 39.28, "volume": 102257.0}, {"date": "2026-03-03", "close": 38.48, "volume": 113668.0}, {"date": "2026-03-04", "close": 39.05, "volume": 125826.0}, {"date": "2026-03-05", "close": 37.77, "volume": 100563.0}, {"date": "2026-03-06", "close": 37.79, "volume": 129242.0}, {"date": "2026-03-09", "close": 36.9, "volume": 105921.0}, {"date": "2026-03-10", "close": 37.02, "volume": 83254.0}, {"date": "2026-03-11", "close": 36.74, "volume": 64518.0}, {"date": "2026-03-12", "close": 36.79, "volume": 87194.0}, {"date": "2026-03-13", "close": 36.87, "volume": 58202.0}, {"date": "2026-03-16", "close": 37.28, "volume": 105196.0}, {"date": "2026-03-17", "close": 37.55, "volume": 96453.0}, {"date": "2026-03-18", "close": 36.78, "volume": 112915.0}, {"date": "2026-03-19", "close": 36.5, "volume": 119914.0}, {"date": "2026-03-20", "close": 36.4, "volume": 261976.0}, {"date": "2026-03-23", "close": 37.47, "volume": 180851.0}, {"date": "2026-03-24", "close": 37.26, "volume": 104054.0}, {"date": "2026-03-25", "close": 36.85, "volume": 79901.0}, {"date": "2026-03-26", "close": 37.24, "volume": 86381.0}, {"date": "2026-03-27", "close": 36.51, "volume": 76295.0}, {"date": "2026-03-30", "close": 37.23, "volume": 105483.0}, {"date": "2026-03-31", "close": 37.06, "volume": 83372.0}, {"date": "2026-04-01", "close": 36.69, "volume": 96176.0}, {"date": "2026-04-02", "close": 37.58, "volume": 98691.0}, {"date": "2026-04-06", "close": 37.61, "volume": 62185.0}, {"date": "2026-04-07", "close": 38.21, "volume": 114262.0}, {"date": "2026-04-08", "close": 38.94, "volume": 101505.0}, {"date": "2026-04-09", "close": 39.59, "volume": 115834.0}, {"date": "2026-04-10", "close": 39.14, "volume": 78348.0}, {"date": "2026-04-13", "close": 39.91, "volume": 149102.0}, {"date": "2026-04-14", "close": 39.32, "volume": 87499.0}, {"date": "2026-04-15", "close": 39.22, "volume": 75454.0}, {"date": "2026-04-16", "close": 39.34, "volume": 84414.0}, {"date": "2026-04-17", "close": 40.38, "volume": 96036.0}, {"date": "2026-04-20", "close": 39.66, "volume": 117066.0}, {"date": "2026-04-21", "close": 39.46, "volume": 120391.0}, {"date": "2026-04-22", "close": 39.26, "volume": 75581.0}, {"date": "2026-04-23", "close": 39.96, "volume": 73848.0}, {"date": "2026-04-24", "close": 40.15, "volume": 102787.0}, {"date": "2026-04-27", "close": 40.47, "volume": 62268.0}, {"date": "2026-04-28", "close": 41.54, "volume": 143549.0}, {"date": "2026-04-29", "close": 39.83, "volume": 159528.0}, {"date": "2026-04-30", "close": 40.32, "volume": 104570.0}, {"date": "2026-05-01", "close": 39.89, "volume": 75994.0}, {"date": "2026-05-04", "close": 39.23, "volume": 85174.0}, {"date": "2026-05-05", "close": 39.85, "volume": 112296.0}, {"date": "2026-05-06", "close": 43.01, "volume": 196210.0}, {"date": "2026-05-07", "close": 46.8, "volume": 184505.0}, {"date": "2026-05-08", "close": 48.22, "volume": 158462.0}, {"date": "2026-05-11", "close": 48.56, "volume": 186015.0}, {"date": "2026-05-12", "close": 48.43, "volume": 164112.0}, {"date": "2026-05-13", "close": 48.68, "volume": 157471.0}, {"date": "2026-05-14", "close": 49.07, "volume": 123880.0}, {"date": "2026-05-15", "close": 48.06, "volume": 228018.0}, {"date": "2026-05-18", "close": 49.2, "volume": 146026.0}, {"date": "2026-05-19", "close": 48.32, "volume": 116366.0}, {"date": "2026-05-20", "close": 48.04, "volume": 90639.0}, {"date": "2026-05-21", "close": 48.13, "volume": 134882.0}, {"date": "2026-05-22", "close": 47.17, "volume": 175876.0}, {"date": "2026-05-26", "close": 47.21, "volume": 99386.0}, {"date": "2026-05-27", "close": 45.04, "volume": 88245.0}, {"date": "2026-05-28", "close": 44.78, "volume": 136689.0}, {"date": "2026-05-29", "close": 44.33, "volume": 103495.0}, {"date": "2026-06-01", "close": 43.7, "volume": 118698.0}, {"date": "2026-06-02", "close": 43.7, "volume": 101260.0}, {"date": "2026-06-03", "close": 43.18, "volume": 192003.0}, {"date": "2026-06-04", "close": 43.79, "volume": 137077.0}, {"date": "2026-06-05", "close": 45.23, "volume": 127561.0}, {"date": "2026-06-08", "close": 45.24, "volume": 129035.0}, {"date": "2026-06-09", "close": 46.32, "volume": 149408.0}, {"date": "2026-06-10", "close": 47.74, "volume": 130736.0}, {"date": "2026-06-11", "close": 47.72, "volume": 84176.0}, {"date": "2026-06-12", "close": 48.44, "volume": 86749.0}, {"date": "2026-06-15", "close": 47.91, "volume": 130659.0}, {"date": "2026-06-16", "close": 48.24, "volume": 97089.0}, {"date": "2026-06-17", "close": 47.98, "volume": 109186.0}, {"date": "2026-06-18", "close": 48.29, "volume": 234231.0}, {"date": "2026-06-22", "close": 48.5, "volume": 112825.0}, {"date": "2026-06-23", "close": 50.24, "volume": 257397.0}, {"date": "2026-06-24", "close": 51.06, "volume": 121194.0}, {"date": "2026-06-25", "close": 50.15, "volume": 125081.0}, {"date": "2026-06-26", "close": 52.55, "volume": 628029.0}, {"date": "2026-06-29", "close": 52.65, "volume": 190624.0}, {"date": "2026-06-30", "close": 52.44, "volume": 159378.0}, {"date": "2026-07-01", "close": 53.42, "volume": 144625.0}, {"date": "2026-07-02", "close": 53.93, "volume": 130470.0}, {"date": "2026-07-06", "close": 52.79, "volume": 135967.0}, {"date": "2026-07-07", "close": 52.52, "volume": 129055.0}, {"date": "2026-07-08", "close": 52.11, "volume": 178617.0}, {"date": "2026-07-09", "close": 51.95, "volume": 154779.0}, {"date": "2026-07-10", "close": 51.68, "volume": 132281.0}, {"date": "2026-07-13", "close": 52.45, "volume": 149594.0}, {"date": "2026-07-14", "close": 51.67, "volume": 207760.0}, {"date": "2026-07-15", "close": 48.99, "volume": 228962.0}, {"date": "2026-07-16", "close": 49.99, "volume": 164395.0}, {"date": "2026-07-17", "close": 51.09, "volume": 175859.0}, {"date": "2026-07-20", "close": 51.37, "volume": 166493.0}, {"date": "2026-07-21", "close": 51.5, "volume": 203176.0}, {"date": "2026-07-22", "close": 49.56, "volume": 200875.0}, {"date": "2026-07-23", "close": 49.42, "volume": 152378.0}, {"date": "2026-07-24", "close": 51.33, "volume": 125517.0}], "refreshing": true}