{"ticker": "UVE", "overview": {"cik": "891166", "ticker": "UVE", "name": "UNIVERSAL INSURANCE HOLDINGS, INC.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001974078-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001287040-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000891166-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000891166-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000891166-26-000082", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000891166-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275945", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000891166-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001974078-26-000234", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259640", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000891166-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001287040-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001974078-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001258089-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0000891166-26-000049", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 885364.0, "net": -885364.0, "insiders": 1, "first_date": "2026-08-05", "last_date": "2026-08-05"}, "metrics": {"ticker": "UVE", "has_prices": true, "as_of": "2026-07-24", "last": 41.61, "prev_close": 37.68, "change": 3.9299999999999997, "change_pct": 0.10429936305732483, "session_volume": 359126.0, "vwap_5": 39.39791802822744, "vwap_20": 40.789575843435735, "vwap_60": 39.52867453947244, "vwap_250": 33.073582635009814, "high_52w": 43.01, "low_52w": 28.85, "avg_volume_20": 261666.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000891166-26-000090", "src": "INSIDERS", "ticker": "UVE", "cik": "891166", "company": "UNIVERSAL INSURANCE HOLDINGS, INC.", "company_raw": "UNIVERSAL INSURANCE HOLDINGS, INC.", "who": "Sean P. Downes", "who_key": "DOWNES SEAN P", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 885364.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director sells $885K of UVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1287040/000089116626000090/0000891166-26-000090-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "13DG-0000102909-26-002521", "src": "13DG", "ticker": "UVE", "cik": "891166", "company": "UNIVERSAL INSURANCE HOLDINGS, INC.", "company_raw": "UNIVERSAL INSURANCE HOLDINGS, INC.", "who": "Universal Insurance Holdings, Inc.", "who_key": "UNIVERSAL INSURANCE HOLDINGS, 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": "UNIVERSAL INSURANCE HOLDINGS, INC. adjusts its stake in UVE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/891166/0000102909-26-002521-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002521", "src": "13DG", "ticker": "UVE", "cik": "891166", "company": "UNIVERSAL INSURANCE HOLDINGS, INC.", "company_raw": "UNIVERSAL INSURANCE HOLDINGS, INC.", "who": "Universal Insurance Holdings, Inc.", "who_key": "UNIVERSAL INSURANCE HOLDINGS, 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": "UNIVERSAL INSURANCE HOLDINGS, INC. adjusts its stake in UVE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/891166/0000102909-26-002521-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock", "new_value": "UNIVERSAL INSURANCE HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000891166", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000891166", "applied": 1, "detected_at": "2026-10-28T09:29:46.546538"}]}, "key_people": [{"who": "Sean P. Downes", "who_key": "DOWNES SEAN P", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 885364.0, "net": -885364.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 885364.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287040/000089116626000090/0000891166-26-000090-index.htm"}], "latest": {"action": "SELL", "amount": 885364.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287040/000089116626000090/0000891166-26-000090-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -885364.0}], "announcements": [{"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001974078-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001287040-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000891166-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000891166-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000891166-26-000082", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000891166-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275945", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000891166-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000891166-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001974078-26-000234", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259640", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000891166-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001287040-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001974078-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001258089-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0000891166-26-000049", "price_sensitive": false}], "performance": {"ticker": "UVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.27, "volume": 129325.0}, {"date": "2021-07-28", "close": 13.47, "volume": 173369.0}, {"date": "2021-07-29", "close": 14.03, "volume": 242309.0}, {"date": "2021-07-30", "close": 14.16, "volume": 190331.0}, {"date": "2021-08-02", "close": 13.92, "volume": 197396.0}, {"date": "2021-08-03", "close": 13.95, "volume": 138944.0}, {"date": "2021-08-04", "close": 13.89, "volume": 106457.0}, {"date": "2021-08-05", "close": 14.01, "volume": 139230.0}, {"date": "2021-08-06", "close": 14.28, "volume": 87929.0}, {"date": "2021-08-09", "close": 14.28, "volume": 136251.0}, {"date": "2021-08-10", "close": 14.58, "volume": 135610.0}, {"date": "2021-08-11", "close": 14.58, "volume": 105048.0}, {"date": "2021-08-12", "close": 14.34, "volume": 69931.0}, {"date": "2021-08-13", "close": 14.2, "volume": 74923.0}, {"date": "2021-08-16", "close": 14.11, "volume": 86958.0}, {"date": "2021-08-17", "close": 14.24, "volume": 153295.0}, {"date": "2021-08-18", "close": 14.07, "volume": 148064.0}, {"date": "2021-08-19", "close": 13.87, "volume": 115398.0}, {"date": "2021-08-20", "close": 14.01, "volume": 112801.0}, {"date": "2021-08-23", "close": 13.89, "volume": 81670.0}, {"date": "2021-08-24", "close": 13.8, "volume": 104841.0}, {"date": "2021-08-25", "close": 13.8, "volume": 120710.0}, {"date": "2021-08-26", "close": 13.85, "volume": 101926.0}, {"date": "2021-08-27", "close": 14.52, "volume": 205002.0}, {"date": "2021-08-30", "close": 14.15, "volume": 105566.0}, {"date": "2021-08-31", "close": 14.24, "volume": 99802.0}, {"date": "2021-09-01", "close": 13.92, "volume": 137722.0}, {"date": "2021-09-02", "close": 13.73, "volume": 118727.0}, {"date": "2021-09-03", "close": 13.65, "volume": 133429.0}, {"date": "2021-09-07", "close": 13.3, "volume": 103345.0}, {"date": "2021-09-08", "close": 13.5, "volume": 113370.0}, {"date": "2021-09-09", "close": 13.53, "volume": 123257.0}, {"date": "2021-09-10", "close": 13.45, "volume": 88626.0}, {"date": "2021-09-13", "close": 13.52, "volume": 70724.0}, {"date": "2021-09-14", "close": 13.39, "volume": 187332.0}, {"date": "2021-09-15", "close": 13.14, "volume": 140179.0}, {"date": "2021-09-16", "close": 12.88, "volume": 164941.0}, {"date": "2021-09-17", "close": 12.99, "volume": 523117.0}, {"date": "2021-09-20", "close": 12.91, "volume": 134624.0}, {"date": "2021-09-21", "close": 12.63, "volume": 87681.0}, {"date": "2021-09-22", "close": 12.89, "volume": 81050.0}, {"date": "2021-09-23", "close": 12.87, "volume": 117962.0}, {"date": "2021-09-24", "close": 13.01, "volume": 90053.0}, {"date": "2021-09-27", "close": 13.12, "volume": 132347.0}, {"date": "2021-09-28", "close": 13.04, "volume": 141583.0}, {"date": "2021-09-29", "close": 13.09, "volume": 92975.0}, {"date": "2021-09-30", "close": 13.04, "volume": 106961.0}, {"date": "2021-10-01", "close": 12.98, "volume": 224550.0}, {"date": "2021-10-04", "close": 12.99, "volume": 264768.0}, {"date": "2021-10-05", "close": 13.36, "volume": 240211.0}, {"date": "2021-10-06", "close": 13.18, "volume": 150388.0}, {"date": "2021-10-07", "close": 13.56, "volume": 161761.0}, {"date": "2021-10-08", "close": 13.71, "volume": 96163.0}, {"date": "2021-10-11", "close": 13.64, "volume": 91281.0}, {"date": "2021-10-12", "close": 13.57, "volume": 74498.0}, {"date": "2021-10-13", "close": 13.57, "volume": 72998.0}, {"date": "2021-10-14", "close": 13.62, "volume": 76040.0}, {"date": "2021-10-15", "close": 13.53, "volume": 125463.0}, {"date": "2021-10-18", "close": 13.41, "volume": 61732.0}, {"date": "2021-10-19", "close": 13.44, "volume": 87582.0}, {"date": "2021-10-20", "close": 13.54, "volume": 142416.0}, {"date": "2021-10-21", "close": 13.62, "volume": 103784.0}, {"date": "2021-10-22", "close": 13.51, "volume": 65402.0}, {"date": "2021-10-25", "close": 13.69, "volume": 129082.0}, {"date": "2021-10-26", "close": 13.56, "volume": 143414.0}, {"date": "2021-10-27", "close": 13.5, "volume": 150973.0}, {"date": "2021-10-28", "close": 14.59, "volume": 323969.0}, {"date": "2021-10-29", "close": 14.77, "volume": 174921.0}, {"date": "2021-11-01", "close": 14.71, "volume": 130256.0}, {"date": "2021-11-02", "close": 14.58, "volume": 96056.0}, {"date": "2021-11-03", "close": 15.15, "volume": 97936.0}, {"date": "2021-11-04", "close": 14.89, "volume": 125414.0}, {"date": "2021-11-05", "close": 15.27, "volume": 146427.0}, {"date": "2021-11-08", "close": 15.31, "volume": 78705.0}, {"date": "2021-11-09", "close": 15.3, "volume": 79728.0}, {"date": "2021-11-10", "close": 15.4, "volume": 81105.0}, {"date": "2021-11-11", "close": 15.64, "volume": 75539.0}, {"date": "2021-11-12", "close": 15.6, "volume": 67289.0}, {"date": "2021-11-15", "close": 15.36, "volume": 121447.0}, {"date": "2021-11-16", "close": 15.5, "volume": 104137.0}, {"date": "2021-11-17", "close": 15.36, "volume": 91517.0}, {"date": "2021-11-18", "close": 15.38, "volume": 129610.0}, {"date": "2021-11-19", "close": 15.3, "volume": 110183.0}, {"date": "2021-11-22", "close": 15.5, "volume": 105387.0}, {"date": "2021-11-23", "close": 15.61, "volume": 108807.0}, {"date": "2021-11-24", "close": 15.7, "volume": 103050.0}, {"date": "2021-11-26", "close": 15.38, "volume": 113242.0}, {"date": "2021-11-29", "close": 15.22, "volume": 121484.0}, {"date": "2021-11-30", "close": 15.07, "volume": 175249.0}, {"date": "2021-12-01", "close": 15.21, "volume": 179153.0}, {"date": "2021-12-02", "close": 15.5, "volume": 106825.0}, {"date": "2021-12-03", "close": 15.48, "volume": 98377.0}, {"date": "2021-12-06", "close": 16.0, "volume": 164744.0}, {"date": "2021-12-07", "close": 15.93, "volume": 170927.0}, {"date": "2021-12-08", "close": 16.04, "volume": 98492.0}, {"date": "2021-12-09", "close": 15.57, "volume": 113158.0}, {"date": "2021-12-10", "close": 15.77, "volume": 115149.0}, {"date": "2021-12-13", "close": 16.45, "volume": 315340.0}, {"date": "2021-12-14", "close": 16.65, "volume": 373660.0}, {"date": "2021-12-15", "close": 17.07, "volume": 422644.0}, {"date": "2021-12-16", "close": 16.85, "volume": 263036.0}, {"date": "2021-12-17", "close": 16.91, "volume": 1002461.0}, {"date": "2021-12-20", "close": 16.5, "volume": 192753.0}, {"date": "2021-12-21", "close": 16.45, "volume": 151196.0}, {"date": "2021-12-22", "close": 16.54, "volume": 95189.0}, {"date": "2021-12-23", "close": 16.83, "volume": 147017.0}, {"date": "2021-12-27", "close": 16.92, "volume": 123235.0}, {"date": "2021-12-28", "close": 16.81, "volume": 102035.0}, {"date": "2021-12-29", "close": 16.83, "volume": 117821.0}, {"date": "2021-12-30", "close": 16.82, "volume": 374683.0}, {"date": "2021-12-31", "close": 17.0, "volume": 119785.0}, {"date": "2022-01-03", "close": 17.02, "volume": 142364.0}, {"date": "2022-01-04", "close": 17.25, "volume": 358520.0}, {"date": "2022-01-05", "close": 17.57, "volume": 178540.0}, {"date": "2022-01-06", "close": 18.5, "volume": 227910.0}, {"date": "2022-01-07", "close": 18.33, "volume": 358894.0}, {"date": "2022-01-10", "close": 19.25, "volume": 395836.0}, {"date": "2022-01-11", "close": 19.35, "volume": 230347.0}, {"date": "2022-01-12", "close": 19.04, "volume": 268535.0}, {"date": "2022-01-13", "close": 19.44, "volume": 129778.0}, {"date": "2022-01-14", "close": 19.38, "volume": 165645.0}, {"date": "2022-01-18", "close": 19.17, "volume": 220467.0}, {"date": "2022-01-19", "close": 18.33, "volume": 213496.0}, {"date": "2022-01-20", "close": 17.97, "volume": 180860.0}, {"date": "2022-01-21", "close": 17.39, "volume": 320973.0}, {"date": "2022-01-24", "close": 17.93, "volume": 504116.0}, {"date": "2022-01-25", "close": 17.76, "volume": 253876.0}, {"date": "2022-01-26", "close": 17.79, "volume": 233803.0}, {"date": "2022-01-27", "close": 17.08, "volume": 188637.0}, {"date": "2022-01-28", "close": 17.03, "volume": 208132.0}, {"date": "2022-01-31", "close": 17.24, "volume": 258899.0}, {"date": "2022-02-01", "close": 17.15, "volume": 173456.0}, {"date": "2022-02-02", "close": 17.14, "volume": 130209.0}, {"date": "2022-02-03", "close": 16.93, "volume": 150431.0}, {"date": "2022-02-04", "close": 16.87, "volume": 116169.0}, {"date": "2022-02-07", "close": 16.97, "volume": 105436.0}, {"date": "2022-02-08", "close": 17.51, "volume": 147258.0}, {"date": "2022-02-09", "close": 17.2, "volume": 121590.0}, {"date": "2022-02-10", "close": 17.09, "volume": 197342.0}, {"date": "2022-02-11", "close": 12.43, "volume": 1363656.0}, {"date": "2022-02-14", "close": 12.46, "volume": 559191.0}, {"date": "2022-02-15", "close": 12.77, "volume": 508238.0}, {"date": "2022-02-16", "close": 12.65, "volume": 429872.0}, {"date": "2022-02-17", "close": 12.67, "volume": 284250.0}, {"date": "2022-02-18", "close": 12.61, "volume": 218666.0}, {"date": "2022-02-22", "close": 12.57, "volume": 204199.0}, {"date": "2022-02-23", "close": 12.52, "volume": 178120.0}, {"date": "2022-02-24", "close": 12.66, "volume": 211353.0}, {"date": "2022-02-25", "close": 12.13, "volume": 486932.0}, {"date": "2022-02-28", "close": 11.56, "volume": 544886.0}, {"date": "2022-03-01", "close": 11.7, "volume": 594445.0}, {"date": "2022-03-02", "close": 11.8, "volume": 469722.0}, {"date": "2022-03-03", "close": 12.22, "volume": 435185.0}, {"date": "2022-03-04", "close": 12.29, "volume": 487143.0}, {"date": "2022-03-07", "close": 12.55, "volume": 354607.0}, {"date": "2022-03-08", "close": 12.33, "volume": 404406.0}, {"date": "2022-03-09", "close": 12.31, "volume": 403245.0}, {"date": "2022-03-10", "close": 12.31, "volume": 248737.0}, {"date": "2022-03-11", "close": 12.22, "volume": 206060.0}, {"date": "2022-03-14", "close": 12.28, "volume": 244823.0}, {"date": "2022-03-15", "close": 12.45, "volume": 234041.0}, {"date": "2022-03-16", "close": 12.69, "volume": 208971.0}, {"date": "2022-03-17", "close": 12.93, "volume": 239130.0}, {"date": "2022-03-18", "close": 12.94, "volume": 1102409.0}, {"date": "2022-03-21", "close": 13.31, "volume": 209331.0}, {"date": "2022-03-22", "close": 13.15, "volume": 222402.0}, {"date": "2022-03-23", "close": 13.07, "volume": 230126.0}, {"date": "2022-03-24", "close": 13.17, "volume": 122385.0}, {"date": "2022-03-25", "close": 13.55, "volume": 196826.0}, {"date": "2022-03-28", "close": 13.39, "volume": 244519.0}, {"date": "2022-03-29", "close": 13.48, "volume": 201839.0}, {"date": "2022-03-30", "close": 13.22, "volume": 175998.0}, {"date": "2022-03-31", "close": 13.49, "volume": 275497.0}, {"date": "2022-04-01", "close": 13.47, "volume": 176479.0}, {"date": "2022-04-04", "close": 13.18, "volume": 137584.0}, {"date": "2022-04-05", "close": 13.08, "volume": 331671.0}, {"date": "2022-04-06", "close": 13.02, "volume": 130583.0}, {"date": "2022-04-07", "close": 13.19, "volume": 128022.0}, {"date": "2022-04-08", "close": 13.01, "volume": 249629.0}, {"date": "2022-04-11", "close": 12.76, "volume": 146188.0}, {"date": "2022-04-12", "close": 12.49, "volume": 221764.0}, {"date": "2022-04-13", "close": 12.49, "volume": 461182.0}, {"date": "2022-04-14", "close": 12.54, "volume": 398635.0}, {"date": "2022-04-18", "close": 12.49, "volume": 248766.0}, {"date": "2022-04-19", "close": 12.74, "volume": 204859.0}, {"date": "2022-04-20", "close": 13.04, "volume": 255127.0}, {"date": "2022-04-21", "close": 12.7, "volume": 204966.0}, {"date": "2022-04-22", "close": 12.45, "volume": 150116.0}, {"date": "2022-04-25", "close": 12.43, "volume": 193577.0}, {"date": "2022-04-26", "close": 12.15, "volume": 155769.0}, {"date": "2022-04-27", "close": 12.07, "volume": 176198.0}, {"date": "2022-04-28", "close": 12.26, "volume": 199720.0}, {"date": "2022-04-29", "close": 12.56, "volume": 241660.0}, {"date": "2022-05-02", "close": 12.76, "volume": 231140.0}, {"date": "2022-05-03", "close": 12.58, "volume": 165442.0}, {"date": "2022-05-04", "close": 12.85, "volume": 141523.0}, {"date": "2022-05-05", "close": 12.59, "volume": 156509.0}, {"date": "2022-05-06", "close": 12.58, "volume": 133804.0}, {"date": "2022-05-09", "close": 12.54, "volume": 215712.0}, {"date": "2022-05-10", "close": 12.13, "volume": 195739.0}, {"date": "2022-05-11", "close": 12.39, "volume": 235016.0}, {"date": "2022-05-12", "close": 12.45, "volume": 265219.0}, {"date": "2022-05-13", "close": 12.19, "volume": 179701.0}, {"date": "2022-05-16", "close": 12.4, "volume": 397470.0}, {"date": "2022-05-17", "close": 13.12, "volume": 253721.0}, {"date": "2022-05-18", "close": 12.9, "volume": 208692.0}, {"date": "2022-05-19", "close": 12.45, "volume": 151082.0}, {"date": "2022-05-20", "close": 12.29, "volume": 306649.0}, {"date": "2022-05-23", "close": 12.16, "volume": 119751.0}, {"date": "2022-05-24", "close": 12.44, "volume": 142823.0}, {"date": "2022-05-25", "close": 12.49, "volume": 107631.0}, {"date": "2022-05-26", "close": 12.75, "volume": 101676.0}, {"date": "2022-05-27", "close": 12.76, "volume": 99343.0}, {"date": "2022-05-31", "close": 12.9, "volume": 143956.0}, {"date": "2022-06-01", "close": 12.58, "volume": 137537.0}, {"date": "2022-06-02", "close": 12.67, "volume": 93236.0}, {"date": "2022-06-03", "close": 12.38, "volume": 173666.0}, {"date": "2022-06-06", "close": 12.72, "volume": 107970.0}, {"date": "2022-06-07", "close": 12.68, "volume": 96035.0}, {"date": "2022-06-08", "close": 12.51, "volume": 89220.0}, {"date": "2022-06-09", "close": 12.23, "volume": 163749.0}, {"date": "2022-06-10", "close": 12.18, "volume": 129062.0}, {"date": "2022-06-13", "close": 12.19, "volume": 135999.0}, {"date": "2022-06-14", "close": 12.19, "volume": 144630.0}, {"date": "2022-06-15", "close": 12.41, "volume": 153747.0}, {"date": "2022-06-16", "close": 12.12, "volume": 157478.0}, {"date": "2022-06-17", "close": 12.56, "volume": 916000.0}, {"date": "2022-06-21", "close": 12.6, "volume": 157431.0}, {"date": "2022-06-22", "close": 12.9, "volume": 125653.0}, {"date": "2022-06-23", "close": 12.77, "volume": 122999.0}, {"date": "2022-06-24", "close": 12.96, "volume": 481926.0}, {"date": "2022-06-27", "close": 12.88, "volume": 152835.0}, {"date": "2022-06-28", "close": 13.06, "volume": 144749.0}, {"date": "2022-06-29", "close": 12.72, "volume": 89145.0}, {"date": "2022-06-30", "close": 13.03, "volume": 200841.0}, {"date": "2022-07-01", "close": 13.2, "volume": 130537.0}, {"date": "2022-07-05", "close": 12.88, "volume": 177644.0}, {"date": "2022-07-06", "close": 12.84, "volume": 154548.0}, {"date": "2022-07-07", "close": 12.55, "volume": 134955.0}, {"date": "2022-07-08", "close": 12.71, "volume": 183030.0}, {"date": "2022-07-11", "close": 12.61, "volume": 96220.0}, {"date": "2022-07-12", "close": 12.53, "volume": 87514.0}, {"date": "2022-07-13", "close": 12.41, "volume": 97308.0}, {"date": "2022-07-14", "close": 12.12, "volume": 95097.0}, {"date": "2022-07-15", "close": 12.34, "volume": 118144.0}, {"date": "2022-07-18", "close": 12.12, "volume": 165414.0}, {"date": "2022-07-19", "close": 11.96, "volume": 194819.0}, {"date": "2022-07-20", "close": 11.73, "volume": 225865.0}, {"date": "2022-07-21", "close": 11.67, "volume": 150424.0}, {"date": "2022-07-22", "close": 11.58, "volume": 133455.0}, {"date": "2022-07-25", "close": 11.54, "volume": 188711.0}, {"date": "2022-07-26", "close": 11.47, "volume": 110907.0}, {"date": "2022-07-27", "close": 11.5, "volume": 259697.0}, {"date": "2022-07-28", "close": 12.25, "volume": 207787.0}, {"date": "2022-07-29", "close": 12.65, "volume": 153674.0}, {"date": "2022-08-01", "close": 12.21, "volume": 130743.0}, {"date": "2022-08-02", "close": 12.19, "volume": 102185.0}, {"date": "2022-08-03", "close": 12.43, "volume": 129783.0}, {"date": "2022-08-04", "close": 12.61, "volume": 270860.0}, {"date": "2022-08-05", "close": 12.62, "volume": 171928.0}, {"date": "2022-08-08", "close": 12.84, "volume": 116635.0}, {"date": "2022-08-09", "close": 12.78, "volume": 201559.0}, {"date": "2022-08-10", "close": 12.4, "volume": 201882.0}, {"date": "2022-08-11", "close": 12.62, "volume": 110513.0}, {"date": "2022-08-12", "close": 12.87, "volume": 100615.0}, {"date": "2022-08-15", "close": 12.65, "volume": 178632.0}, {"date": "2022-08-16", "close": 12.76, "volume": 95602.0}, {"date": "2022-08-17", "close": 12.66, "volume": 92136.0}, {"date": "2022-08-18", "close": 12.76, "volume": 73333.0}, {"date": "2022-08-19", "close": 12.48, "volume": 140584.0}, {"date": "2022-08-22", "close": 12.55, "volume": 116476.0}, {"date": "2022-08-23", "close": 12.08, "volume": 85939.0}, {"date": "2022-08-24", "close": 12.18, "volume": 90148.0}, {"date": "2022-08-25", "close": 12.54, "volume": 107848.0}, {"date": "2022-08-26", "close": 12.29, "volume": 75427.0}, {"date": "2022-08-29", "close": 12.15, "volume": 129560.0}, {"date": "2022-08-30", "close": 12.06, "volume": 116626.0}, {"date": "2022-08-31", "close": 11.94, "volume": 196417.0}, {"date": "2022-09-01", "close": 12.0, "volume": 135116.0}, {"date": "2022-09-02", "close": 12.05, "volume": 66187.0}, {"date": "2022-09-06", "close": 11.7, "volume": 149885.0}, {"date": "2022-09-07", "close": 11.87, "volume": 73911.0}, {"date": "2022-09-08", "close": 11.8, "volume": 62370.0}, {"date": "2022-09-09", "close": 11.79, "volume": 62490.0}, {"date": "2022-09-12", "close": 11.73, "volume": 72084.0}, {"date": "2022-09-13", "close": 11.39, "volume": 107431.0}, {"date": "2022-09-14", "close": 11.69, "volume": 176098.0}, {"date": "2022-09-15", "close": 11.78, "volume": 123567.0}, {"date": "2022-09-16", "close": 11.81, "volume": 277371.0}, {"date": "2022-09-19", "close": 11.85, "volume": 114430.0}, {"date": "2022-09-20", "close": 11.56, "volume": 97787.0}, {"date": "2022-09-21", "close": 11.61, "volume": 99464.0}, {"date": "2022-09-22", "close": 11.44, "volume": 65361.0}, {"date": "2022-09-23", "close": 10.34, "volume": 308703.0}, {"date": "2022-09-26", "close": 10.26, "volume": 238457.0}, {"date": "2022-09-27", "close": 9.29, "volume": 402648.0}, {"date": "2022-09-28", "close": 9.28, "volume": 596116.0}, {"date": "2022-09-29", "close": 9.73, "volume": 356449.0}, {"date": "2022-09-30", "close": 9.85, "volume": 276144.0}, {"date": "2022-10-03", "close": 9.52, "volume": 243939.0}, {"date": "2022-10-04", "close": 10.2, "volume": 198427.0}, {"date": "2022-10-05", "close": 10.18, "volume": 113095.0}, {"date": "2022-10-06", "close": 9.4, "volume": 217129.0}, {"date": "2022-10-07", "close": 8.56, "volume": 227170.0}, {"date": "2022-10-10", "close": 8.67, "volume": 229100.0}, {"date": "2022-10-11", "close": 8.57, "volume": 249496.0}, {"date": "2022-10-12", "close": 9.31, "volume": 314574.0}, {"date": "2022-10-13", "close": 9.81, "volume": 295287.0}, {"date": "2022-10-14", "close": 9.61, "volume": 177237.0}, {"date": "2022-10-17", "close": 9.4, "volume": 182831.0}, {"date": "2022-10-18", "close": 9.51, "volume": 192646.0}, {"date": "2022-10-19", "close": 9.72, "volume": 189753.0}, {"date": "2022-10-20", "close": 9.2, "volume": 139591.0}, {"date": "2022-10-21", "close": 9.13, "volume": 157391.0}, {"date": "2022-10-24", "close": 9.45, "volume": 109465.0}, {"date": "2022-10-25", "close": 9.65, "volume": 137601.0}, {"date": "2022-10-26", "close": 9.59, "volume": 112981.0}, {"date": "2022-10-27", "close": 9.79, "volume": 153224.0}, {"date": "2022-10-28", "close": 9.77, "volume": 199361.0}, {"date": "2022-10-31", "close": 10.04, "volume": 281102.0}, {"date": "2022-11-01", "close": 10.11, "volume": 170208.0}, {"date": "2022-11-02", "close": 10.14, "volume": 249463.0}, {"date": "2022-11-03", "close": 9.95, "volume": 147734.0}, {"date": "2022-11-04", "close": 10.29, "volume": 195828.0}, {"date": "2022-11-07", "close": 10.36, "volume": 173409.0}, {"date": "2022-11-08", "close": 10.19, "volume": 146980.0}, {"date": "2022-11-09", "close": 9.86, "volume": 118351.0}, {"date": "2022-11-10", "close": 10.45, "volume": 179920.0}, {"date": "2022-11-11", "close": 10.26, "volume": 156854.0}, {"date": "2022-11-14", "close": 10.01, "volume": 168228.0}, {"date": "2022-11-15", "close": 10.36, "volume": 152599.0}, {"date": "2022-11-16", "close": 10.42, "volume": 119328.0}, {"date": "2022-11-17", "close": 10.63, "volume": 127995.0}, {"date": "2022-11-18", "close": 10.56, "volume": 141225.0}, {"date": "2022-11-21", "close": 10.61, "volume": 103557.0}, {"date": "2022-11-22", "close": 10.94, "volume": 122257.0}, {"date": "2022-11-23", "close": 10.85, "volume": 102758.0}, {"date": "2022-11-25", "close": 10.82, "volume": 71757.0}, {"date": "2022-11-28", "close": 10.51, "volume": 130786.0}, {"date": "2022-11-29", "close": 10.62, "volume": 108055.0}, {"date": "2022-11-30", "close": 10.99, "volume": 180870.0}, {"date": "2022-12-01", "close": 11.12, "volume": 190969.0}, {"date": "2022-12-02", "close": 11.21, "volume": 149592.0}, {"date": "2022-12-05", "close": 11.09, "volume": 171177.0}, {"date": "2022-12-06", "close": 11.45, "volume": 253279.0}, {"date": "2022-12-07", "close": 11.21, "volume": 221064.0}, {"date": "2022-12-08", "close": 10.99, "volume": 227079.0}, {"date": "2022-12-09", "close": 11.2, "volume": 176503.0}, {"date": "2022-12-12", "close": 10.1, "volume": 399512.0}, {"date": "2022-12-13", "close": 10.07, "volume": 495059.0}, {"date": "2022-12-14", "close": 9.6, "volume": 326731.0}, {"date": "2022-12-15", "close": 9.66, "volume": 358632.0}, {"date": "2022-12-16", "close": 9.58, "volume": 1970848.0}, {"date": "2022-12-19", "close": 10.0, "volume": 260702.0}, {"date": "2022-12-20", "close": 10.16, "volume": 268493.0}, {"date": "2022-12-21", "close": 10.97, "volume": 253999.0}, {"date": "2022-12-22", "close": 10.85, "volume": 130911.0}, {"date": "2022-12-23", "close": 10.95, "volume": 117448.0}, {"date": "2022-12-27", "close": 10.82, "volume": 122169.0}, {"date": "2022-12-28", "close": 10.47, "volume": 172688.0}, {"date": "2022-12-29", "close": 10.45, "volume": 203818.0}, {"date": "2022-12-30", "close": 10.59, "volume": 141238.0}, {"date": "2023-01-03", "close": 10.23, "volume": 198901.0}, {"date": "2023-01-04", "close": 10.51, "volume": 322649.0}, {"date": "2023-01-05", "close": 10.29, "volume": 128493.0}, {"date": "2023-01-06", "close": 10.6, "volume": 130763.0}, {"date": "2023-01-09", "close": 10.71, "volume": 151399.0}, {"date": "2023-01-10", "close": 11.05, "volume": 190702.0}, {"date": "2023-01-11", "close": 11.35, "volume": 203772.0}, {"date": "2023-01-12", "close": 11.8, "volume": 227602.0}, {"date": "2023-01-13", "close": 11.86, "volume": 141030.0}, {"date": "2023-01-17", "close": 12.04, "volume": 126925.0}, {"date": "2023-01-18", "close": 12.16, "volume": 132958.0}, {"date": "2023-01-19", "close": 12.12, "volume": 116137.0}, {"date": "2023-01-20", "close": 12.24, "volume": 169947.0}, {"date": "2023-01-23", "close": 12.04, "volume": 133890.0}, {"date": "2023-01-24", "close": 12.01, "volume": 84380.0}, {"date": "2023-01-25", "close": 12.06, "volume": 65034.0}, {"date": "2023-01-26", "close": 12.12, "volume": 76599.0}, {"date": "2023-01-27", "close": 12.08, "volume": 85685.0}, {"date": "2023-01-30", "close": 12.05, "volume": 93075.0}, {"date": "2023-01-31", "close": 12.74, "volume": 191325.0}, {"date": "2023-02-01", "close": 12.63, "volume": 175955.0}, {"date": "2023-02-02", "close": 12.65, "volume": 117294.0}, {"date": "2023-02-03", "close": 12.75, "volume": 141863.0}, {"date": "2023-02-06", "close": 12.71, "volume": 121522.0}, {"date": "2023-02-07", "close": 12.83, "volume": 92748.0}, {"date": "2023-02-08", "close": 12.47, "volume": 102270.0}, {"date": "2023-02-09", "close": 12.27, "volume": 120439.0}, {"date": "2023-02-10", "close": 12.3, "volume": 140040.0}, {"date": "2023-02-13", "close": 12.51, "volume": 189271.0}, {"date": "2023-02-14", "close": 12.29, "volume": 120701.0}, {"date": "2023-02-15", "close": 12.44, "volume": 75385.0}, {"date": "2023-02-16", "close": 12.31, "volume": 78916.0}, {"date": "2023-02-17", "close": 12.76, "volume": 171234.0}, {"date": "2023-02-21", "close": 12.48, "volume": 123572.0}, {"date": "2023-02-22", "close": 12.38, "volume": 144351.0}, {"date": "2023-02-23", "close": 12.5, "volume": 232435.0}, {"date": "2023-02-24", "close": 15.04, "volume": 623568.0}, {"date": "2023-02-27", "close": 18.26, "volume": 1610196.0}, {"date": "2023-02-28", "close": 19.33, "volume": 870749.0}, {"date": "2023-03-01", "close": 18.81, "volume": 508183.0}, {"date": "2023-03-02", "close": 19.25, "volume": 371795.0}, {"date": "2023-03-03", "close": 19.37, "volume": 296650.0}, {"date": "2023-03-06", "close": 19.27, "volume": 497808.0}, {"date": "2023-03-07", "close": 19.11, "volume": 270988.0}, {"date": "2023-03-08", "close": 19.14, "volume": 197776.0}, {"date": "2023-03-09", "close": 19.04, "volume": 273455.0}, {"date": "2023-03-10", "close": 18.94, "volume": 296483.0}, {"date": "2023-03-13", "close": 18.12, "volume": 333355.0}, {"date": "2023-03-14", "close": 19.23, "volume": 374965.0}, {"date": "2023-03-15", "close": 18.63, "volume": 343573.0}, {"date": "2023-03-16", "close": 19.04, "volume": 286360.0}, {"date": "2023-03-17", "close": 17.99, "volume": 787266.0}, {"date": "2023-03-20", "close": 18.65, "volume": 280076.0}, {"date": "2023-03-21", "close": 19.0, "volume": 218322.0}, {"date": "2023-03-22", "close": 18.65, "volume": 220567.0}, {"date": "2023-03-23", "close": 18.48, "volume": 178641.0}, {"date": "2023-03-24", "close": 18.25, "volume": 142493.0}, {"date": "2023-03-27", "close": 18.7, "volume": 231150.0}, {"date": "2023-03-28", "close": 18.76, "volume": 250990.0}, {"date": "2023-03-29", "close": 18.85, "volume": 210555.0}, {"date": "2023-03-30", "close": 18.26, "volume": 201126.0}, {"date": "2023-03-31", "close": 18.22, "volume": 481703.0}, {"date": "2023-04-03", "close": 18.43, "volume": 411262.0}, {"date": "2023-04-04", "close": 18.35, "volume": 222042.0}, {"date": "2023-04-05", "close": 18.08, "volume": 172082.0}, {"date": "2023-04-06", "close": 17.6, "volume": 151377.0}, {"date": "2023-04-10", "close": 18.25, "volume": 347364.0}, {"date": "2023-04-11", "close": 18.4, "volume": 186129.0}, {"date": "2023-04-12", "close": 18.5, "volume": 123742.0}, {"date": "2023-04-13", "close": 18.46, "volume": 241778.0}, {"date": "2023-04-14", "close": 18.23, "volume": 154594.0}, {"date": "2023-04-17", "close": 18.55, "volume": 272398.0}, {"date": "2023-04-18", "close": 19.32, "volume": 614125.0}, {"date": "2023-04-19", "close": 19.15, "volume": 434199.0}, {"date": "2023-04-20", "close": 19.45, "volume": 304900.0}, {"date": "2023-04-21", "close": 19.79, "volume": 281685.0}, {"date": "2023-04-24", "close": 19.37, "volume": 228880.0}, {"date": "2023-04-25", "close": 18.88, "volume": 225357.0}, {"date": "2023-04-26", "close": 18.58, "volume": 187966.0}, {"date": "2023-04-27", "close": 18.76, "volume": 212905.0}, {"date": "2023-04-28", "close": 15.42, "volume": 685441.0}, {"date": "2023-05-01", "close": 17.22, "volume": 453942.0}, {"date": "2023-05-02", "close": 16.14, "volume": 339352.0}, {"date": "2023-05-03", "close": 16.08, "volume": 247507.0}, {"date": "2023-05-04", "close": 15.6, "volume": 335892.0}, {"date": "2023-05-05", "close": 15.58, "volume": 189035.0}, {"date": "2023-05-08", "close": 15.85, "volume": 247116.0}, {"date": "2023-05-09", "close": 15.66, "volume": 182741.0}, {"date": "2023-05-10", "close": 16.01, "volume": 169835.0}, {"date": "2023-05-11", "close": 15.77, "volume": 142820.0}, {"date": "2023-05-12", "close": 15.57, "volume": 125517.0}, {"date": "2023-05-15", "close": 15.48, "volume": 174293.0}, {"date": "2023-05-16", "close": 15.68, "volume": 183979.0}, {"date": "2023-05-17", "close": 15.85, "volume": 323440.0}, {"date": "2023-05-18", "close": 15.76, "volume": 335771.0}, {"date": "2023-05-19", "close": 15.75, "volume": 170510.0}, {"date": "2023-05-22", "close": 15.38, "volume": 178469.0}, {"date": "2023-05-23", "close": 15.29, "volume": 177372.0}, {"date": "2023-05-24", "close": 15.16, "volume": 116350.0}, {"date": "2023-05-25", "close": 14.97, "volume": 219396.0}, {"date": "2023-05-26", "close": 15.05, "volume": 191684.0}, {"date": "2023-05-30", "close": 14.39, "volume": 209965.0}, {"date": "2023-05-31", "close": 14.35, "volume": 307684.0}, {"date": "2023-06-01", "close": 14.77, "volume": 243432.0}, {"date": "2023-06-02", "close": 15.5, "volume": 187886.0}, {"date": "2023-06-05", "close": 15.27, "volume": 163506.0}, {"date": "2023-06-06", "close": 15.88, "volume": 168623.0}, {"date": "2023-06-07", "close": 16.38, "volume": 179099.0}, {"date": "2023-06-08", "close": 16.23, "volume": 122827.0}, {"date": "2023-06-09", "close": 15.88, "volume": 100640.0}, {"date": "2023-06-12", "close": 16.05, "volume": 124111.0}, {"date": "2023-06-13", "close": 16.66, "volume": 241465.0}, {"date": "2023-06-14", "close": 16.63, "volume": 155200.0}, {"date": "2023-06-15", "close": 16.4, "volume": 114230.0}, {"date": "2023-06-16", "close": 16.54, "volume": 664277.0}, {"date": "2023-06-20", "close": 16.44, "volume": 109722.0}, {"date": "2023-06-21", "close": 16.25, "volume": 107325.0}, {"date": "2023-06-22", "close": 16.1, "volume": 97419.0}, {"date": "2023-06-23", "close": 15.59, "volume": 263995.0}, {"date": "2023-06-26", "close": 15.4, "volume": 109108.0}, {"date": "2023-06-27", "close": 15.31, "volume": 99693.0}, {"date": "2023-06-28", "close": 15.2, "volume": 146365.0}, {"date": "2023-06-29", "close": 15.46, "volume": 141929.0}, {"date": "2023-06-30", "close": 15.43, "volume": 241394.0}, {"date": "2023-07-03", "close": 15.7, "volume": 84203.0}, {"date": "2023-07-05", "close": 14.95, "volume": 277914.0}, {"date": "2023-07-06", "close": 14.5, "volume": 127525.0}, {"date": "2023-07-07", "close": 14.39, "volume": 192709.0}, {"date": "2023-07-10", "close": 14.67, "volume": 157281.0}, {"date": "2023-07-11", "close": 15.03, "volume": 152869.0}, {"date": "2023-07-12", "close": 15.24, "volume": 182762.0}, {"date": "2023-07-13", "close": 15.41, "volume": 161023.0}, {"date": "2023-07-14", "close": 15.17, "volume": 105067.0}, {"date": "2023-07-17", "close": 15.46, "volume": 82841.0}, {"date": "2023-07-18", "close": 15.59, "volume": 183250.0}, {"date": "2023-07-19", "close": 15.33, "volume": 141818.0}, {"date": "2023-07-20", "close": 15.77, "volume": 126344.0}, {"date": "2023-07-21", "close": 15.59, "volume": 112903.0}, {"date": "2023-07-24", "close": 15.74, "volume": 84143.0}, {"date": "2023-07-25", "close": 15.69, "volume": 89942.0}, {"date": "2023-07-26", "close": 15.8, "volume": 108432.0}, {"date": "2023-07-27", "close": 16.13, "volume": 227532.0}, {"date": "2023-07-28", "close": 14.98, "volume": 304377.0}, {"date": "2023-07-31", "close": 15.53, "volume": 264102.0}, {"date": "2023-08-01", "close": 15.35, "volume": 177400.0}, {"date": "2023-08-02", "close": 14.95, "volume": 152194.0}, {"date": "2023-08-03", "close": 14.78, "volume": 157818.0}, {"date": "2023-08-04", "close": 14.34, "volume": 211712.0}, {"date": "2023-08-07", "close": 14.59, "volume": 217837.0}, {"date": "2023-08-08", "close": 14.5, "volume": 274501.0}, {"date": "2023-08-09", "close": 14.31, "volume": 324993.0}, {"date": "2023-08-10", "close": 13.91, "volume": 276780.0}, {"date": "2023-08-11", "close": 14.16, "volume": 219089.0}, {"date": "2023-08-14", "close": 14.06, "volume": 200746.0}, {"date": "2023-08-15", "close": 14.06, "volume": 178443.0}, {"date": "2023-08-16", "close": 13.92, "volume": 173647.0}, {"date": "2023-08-17", "close": 13.7, "volume": 141069.0}, {"date": "2023-08-18", "close": 13.65, "volume": 194289.0}, {"date": "2023-08-21", "close": 13.46, "volume": 230044.0}, {"date": "2023-08-22", "close": 13.39, "volume": 173651.0}, {"date": "2023-08-23", "close": 13.54, "volume": 193881.0}, {"date": "2023-08-24", "close": 13.26, "volume": 162029.0}, {"date": "2023-08-25", "close": 12.85, "volume": 179982.0}, {"date": "2023-08-28", "close": 12.22, "volume": 362294.0}, {"date": "2023-08-29", "close": 12.76, "volume": 312344.0}, {"date": "2023-08-30", "close": 13.09, "volume": 371283.0}, {"date": "2023-08-31", "close": 12.66, "volume": 213293.0}, {"date": "2023-09-01", "close": 12.73, "volume": 199157.0}, {"date": "2023-09-05", "close": 12.37, "volume": 1507082.0}, {"date": "2023-09-06", "close": 12.03, "volume": 685853.0}, {"date": "2023-09-07", "close": 12.09, "volume": 579354.0}, {"date": "2023-09-08", "close": 12.4, "volume": 772042.0}, {"date": "2023-09-11", "close": 12.62, "volume": 505997.0}, {"date": "2023-09-12", "close": 12.73, "volume": 674434.0}, {"date": "2023-09-13", "close": 13.08, "volume": 506174.0}, {"date": "2023-09-14", "close": 13.25, "volume": 724827.0}, {"date": "2023-09-15", "close": 12.96, "volume": 6845728.0}, {"date": "2023-09-18", "close": 13.16, "volume": 552434.0}, {"date": "2023-09-19", "close": 13.27, "volume": 300514.0}, {"date": "2023-09-20", "close": 12.91, "volume": 279971.0}, {"date": "2023-09-21", "close": 13.12, "volume": 492796.0}, {"date": "2023-09-22", "close": 13.39, "volume": 324498.0}, {"date": "2023-09-25", "close": 13.53, "volume": 231663.0}, {"date": "2023-09-26", "close": 13.7, "volume": 609584.0}, {"date": "2023-09-27", "close": 13.79, "volume": 337469.0}, {"date": "2023-09-28", "close": 13.75, "volume": 284038.0}, {"date": "2023-09-29", "close": 14.02, "volume": 431621.0}, {"date": "2023-10-02", "close": 13.65, "volume": 261980.0}, {"date": "2023-10-03", "close": 13.72, "volume": 239855.0}, {"date": "2023-10-04", "close": 13.69, "volume": 161959.0}, {"date": "2023-10-05", "close": 13.48, "volume": 222343.0}, {"date": "2023-10-06", "close": 13.56, "volume": 348514.0}, {"date": "2023-10-09", "close": 13.59, "volume": 236462.0}, {"date": "2023-10-10", "close": 13.49, "volume": 376321.0}, {"date": "2023-10-11", "close": 13.88, "volume": 236841.0}, {"date": "2023-10-12", "close": 13.94, "volume": 155448.0}, {"date": "2023-10-13", "close": 13.72, "volume": 139740.0}, {"date": "2023-10-16", "close": 13.88, "volume": 143499.0}, {"date": "2023-10-17", "close": 14.25, "volume": 311089.0}, {"date": "2023-10-18", "close": 13.88, "volume": 191028.0}, {"date": "2023-10-19", "close": 13.78, "volume": 274859.0}, {"date": "2023-10-20", "close": 13.66, "volume": 253298.0}, {"date": "2023-10-23", "close": 13.9, "volume": 172695.0}, {"date": "2023-10-24", "close": 14.1, "volume": 286198.0}, {"date": "2023-10-25", "close": 14.2, "volume": 252909.0}, {"date": "2023-10-26", "close": 14.5, "volume": 191673.0}, {"date": "2023-10-27", "close": 14.1, "volume": 398530.0}, {"date": "2023-10-30", "close": 15.36, "volume": 294393.0}, {"date": "2023-10-31", "close": 15.66, "volume": 292260.0}, {"date": "2023-11-01", "close": 16.19, "volume": 222812.0}, {"date": "2023-11-02", "close": 16.03, "volume": 189949.0}, {"date": "2023-11-03", "close": 16.15, "volume": 209786.0}, {"date": "2023-11-06", "close": 15.83, "volume": 219325.0}, {"date": "2023-11-07", "close": 16.33, "volume": 243547.0}, {"date": "2023-11-08", "close": 16.67, "volume": 211413.0}, {"date": "2023-11-09", "close": 16.11, "volume": 167232.0}, {"date": "2023-11-10", "close": 16.31, "volume": 181298.0}, {"date": "2023-11-13", "close": 16.01, "volume": 118229.0}, {"date": "2023-11-14", "close": 16.22, "volume": 166779.0}, {"date": "2023-11-15", "close": 16.21, "volume": 245190.0}, {"date": "2023-11-16", "close": 16.56, "volume": 311728.0}, {"date": "2023-11-17", "close": 16.59, "volume": 162398.0}, {"date": "2023-11-20", "close": 16.64, "volume": 131429.0}, {"date": "2023-11-21", "close": 16.5, "volume": 248024.0}, {"date": "2023-11-22", "close": 16.53, "volume": 301413.0}, {"date": "2023-11-24", "close": 16.82, "volume": 165087.0}, {"date": "2023-11-27", "close": 17.34, "volume": 231637.0}, {"date": "2023-11-28", "close": 16.7, "volume": 162882.0}, {"date": "2023-11-29", "close": 16.76, "volume": 150252.0}, {"date": "2023-11-30", "close": 16.96, "volume": 328635.0}, {"date": "2023-12-01", "close": 16.83, "volume": 173921.0}, {"date": "2023-12-04", "close": 16.9, "volume": 171750.0}, {"date": "2023-12-05", "close": 16.77, "volume": 155965.0}, {"date": "2023-12-06", "close": 16.55, "volume": 187770.0}, {"date": "2023-12-07", "close": 16.6, "volume": 195239.0}, {"date": "2023-12-08", "close": 16.56, "volume": 189895.0}, {"date": "2023-12-11", "close": 16.37, "volume": 182342.0}, {"date": "2023-12-12", "close": 16.25, "volume": 116017.0}, {"date": "2023-12-13", "close": 16.59, "volume": 389322.0}, {"date": "2023-12-14", "close": 16.22, "volume": 252942.0}, {"date": "2023-12-15", "close": 15.97, "volume": 610614.0}, {"date": "2023-12-18", "close": 16.13, "volume": 186006.0}, {"date": "2023-12-19", "close": 16.24, "volume": 257024.0}, {"date": "2023-12-20", "close": 16.41, "volume": 292150.0}, {"date": "2023-12-21", "close": 16.62, "volume": 422071.0}, {"date": "2023-12-22", "close": 16.38, "volume": 208786.0}, {"date": "2023-12-26", "close": 16.05, "volume": 153028.0}, {"date": "2023-12-27", "close": 16.14, "volume": 159293.0}, {"date": "2023-12-28", "close": 16.0, "volume": 200096.0}, {"date": "2023-12-29", "close": 15.98, "volume": 190444.0}, {"date": "2024-01-02", "close": 16.23, "volume": 182387.0}, {"date": "2024-01-03", "close": 16.44, "volume": 182626.0}, {"date": "2024-01-04", "close": 16.49, "volume": 172290.0}, {"date": "2024-01-05", "close": 16.62, "volume": 281361.0}, {"date": "2024-01-08", "close": 16.74, "volume": 170557.0}, {"date": "2024-01-09", "close": 16.4, "volume": 213773.0}, {"date": "2024-01-10", "close": 16.39, "volume": 107473.0}, {"date": "2024-01-11", "close": 16.47, "volume": 140719.0}, {"date": "2024-01-12", "close": 16.49, "volume": 139868.0}, {"date": "2024-01-16", "close": 16.25, "volume": 155460.0}, {"date": "2024-01-17", "close": 16.54, "volume": 136611.0}, {"date": "2024-01-18", "close": 16.56, "volume": 152181.0}, {"date": "2024-01-19", "close": 16.5, "volume": 147738.0}, {"date": "2024-01-22", "close": 16.83, "volume": 179717.0}, {"date": "2024-01-23", "close": 16.86, "volume": 145288.0}, {"date": "2024-01-24", "close": 16.68, "volume": 136281.0}, {"date": "2024-01-25", "close": 17.0, "volume": 164158.0}, {"date": "2024-01-26", "close": 16.87, "volume": 134507.0}, {"date": "2024-01-29", "close": 16.95, "volume": 131398.0}, {"date": "2024-01-30", "close": 16.74, "volume": 167221.0}, {"date": "2024-01-31", "close": 16.62, "volume": 181182.0}, {"date": "2024-02-01", "close": 16.74, "volume": 143343.0}, {"date": "2024-02-02", "close": 16.53, "volume": 135030.0}, {"date": "2024-02-05", "close": 16.31, "volume": 124678.0}, {"date": "2024-02-06", "close": 16.18, "volume": 110809.0}, {"date": "2024-02-07", "close": 15.95, "volume": 157768.0}, {"date": "2024-02-08", "close": 16.0, "volume": 170909.0}, {"date": "2024-02-09", "close": 16.2, "volume": 178304.0}, {"date": "2024-02-12", "close": 16.78, "volume": 297782.0}, {"date": "2024-02-13", "close": 16.49, "volume": 180211.0}, {"date": "2024-02-14", "close": 16.8, "volume": 140444.0}, {"date": "2024-02-15", "close": 17.4, "volume": 181389.0}, {"date": "2024-02-16", "close": 17.32, "volume": 202549.0}, {"date": "2024-02-20", "close": 17.41, "volume": 185130.0}, {"date": "2024-02-21", "close": 17.29, "volume": 154222.0}, {"date": "2024-02-22", "close": 17.23, "volume": 180316.0}, {"date": "2024-02-23", "close": 21.09, "volume": 642850.0}, {"date": "2024-02-26", "close": 20.36, "volume": 533261.0}, {"date": "2024-02-27", "close": 20.51, "volume": 226556.0}, {"date": "2024-02-28", "close": 20.27, "volume": 138577.0}, {"date": "2024-02-29", "close": 20.19, "volume": 152666.0}, {"date": "2024-03-01", "close": 20.05, "volume": 303936.0}, {"date": "2024-03-04", "close": 19.65, "volume": 164086.0}, {"date": "2024-03-05", "close": 19.39, "volume": 199535.0}, {"date": "2024-03-06", "close": 19.61, "volume": 231749.0}, {"date": "2024-03-07", "close": 19.46, "volume": 220069.0}, {"date": "2024-03-08", "close": 20.26, "volume": 203476.0}, {"date": "2024-03-11", "close": 19.6, "volume": 198923.0}, {"date": "2024-03-12", "close": 20.9, "volume": 488028.0}, {"date": "2024-03-13", "close": 20.17, "volume": 256121.0}, {"date": "2024-03-14", "close": 19.69, "volume": 157400.0}, {"date": "2024-03-15", "close": 19.86, "volume": 383137.0}, {"date": "2024-03-18", "close": 19.61, "volume": 140816.0}, {"date": "2024-03-19", "close": 19.75, "volume": 152701.0}, {"date": "2024-03-20", "close": 19.71, "volume": 112718.0}, {"date": "2024-03-21", "close": 19.63, "volume": 235822.0}, {"date": "2024-03-22", "close": 19.74, "volume": 148764.0}, {"date": "2024-03-25", "close": 19.61, "volume": 127543.0}, {"date": "2024-03-26", "close": 19.68, "volume": 133952.0}, {"date": "2024-03-27", "close": 19.98, "volume": 161192.0}, {"date": "2024-03-28", "close": 20.32, "volume": 166300.0}, {"date": "2024-04-01", "close": 19.89, "volume": 216966.0}, {"date": "2024-04-02", "close": 19.76, "volume": 127238.0}, {"date": "2024-04-03", "close": 19.66, "volume": 120956.0}, {"date": "2024-04-04", "close": 19.28, "volume": 147390.0}, {"date": "2024-04-05", "close": 19.33, "volume": 131102.0}, {"date": "2024-04-08", "close": 19.24, "volume": 92386.0}, {"date": "2024-04-09", "close": 19.13, "volume": 121241.0}, {"date": "2024-04-10", "close": 18.98, "volume": 137064.0}, {"date": "2024-04-11", "close": 19.19, "volume": 103437.0}, {"date": "2024-04-12", "close": 18.85, "volume": 221599.0}, {"date": "2024-04-15", "close": 19.11, "volume": 222121.0}, {"date": "2024-04-16", "close": 19.18, "volume": 168335.0}, {"date": "2024-04-17", "close": 18.78, "volume": 124643.0}, {"date": "2024-04-18", "close": 18.99, "volume": 136294.0}, {"date": "2024-04-19", "close": 19.62, "volume": 162237.0}, {"date": "2024-04-22", "close": 19.83, "volume": 130364.0}, {"date": "2024-04-23", "close": 20.11, "volume": 118005.0}, {"date": "2024-04-24", "close": 20.26, "volume": 220472.0}, {"date": "2024-04-25", "close": 20.3, "volume": 183770.0}, {"date": "2024-04-26", "close": 19.54, "volume": 442766.0}, {"date": "2024-04-29", "close": 19.62, "volume": 268619.0}, {"date": "2024-04-30", "close": 19.52, "volume": 188137.0}, {"date": "2024-05-01", "close": 20.05, "volume": 181911.0}, {"date": "2024-05-02", "close": 19.72, "volume": 187965.0}, {"date": "2024-05-03", "close": 19.81, "volume": 163183.0}, {"date": "2024-05-06", "close": 20.05, "volume": 97536.0}, {"date": "2024-05-07", "close": 20.18, "volume": 172198.0}, {"date": "2024-05-08", "close": 20.34, "volume": 98372.0}, {"date": "2024-05-09", "close": 20.24, "volume": 177816.0}, {"date": "2024-05-10", "close": 20.57, "volume": 197079.0}, {"date": "2024-05-13", "close": 20.69, "volume": 222826.0}, {"date": "2024-05-14", "close": 20.41, "volume": 212340.0}, {"date": "2024-05-15", "close": 20.37, "volume": 161337.0}, {"date": "2024-05-16", "close": 20.53, "volume": 151048.0}, {"date": "2024-05-17", "close": 20.58, "volume": 140602.0}, {"date": "2024-05-20", "close": 20.17, "volume": 126186.0}, {"date": "2024-05-21", "close": 19.85, "volume": 159189.0}, {"date": "2024-05-22", "close": 20.0, "volume": 146990.0}, {"date": "2024-05-23", "close": 19.62, "volume": 135735.0}, {"date": "2024-05-24", "close": 19.57, "volume": 138253.0}, {"date": "2024-05-28", "close": 19.25, "volume": 173151.0}, {"date": "2024-05-29", "close": 19.08, "volume": 128295.0}, {"date": "2024-05-30", "close": 19.51, "volume": 178140.0}, {"date": "2024-05-31", "close": 19.71, "volume": 267034.0}, {"date": "2024-06-03", "close": 19.61, "volume": 110242.0}, {"date": "2024-06-04", "close": 19.1, "volume": 103507.0}, {"date": "2024-06-05", "close": 18.87, "volume": 226575.0}, {"date": "2024-06-06", "close": 19.03, "volume": 112431.0}, {"date": "2024-06-07", "close": 18.72, "volume": 88346.0}, {"date": "2024-06-10", "close": 19.0, "volume": 122590.0}, {"date": "2024-06-11", "close": 18.72, "volume": 133859.0}, {"date": "2024-06-12", "close": 19.05, "volume": 199661.0}, {"date": "2024-06-13", "close": 18.62, "volume": 200105.0}, {"date": "2024-06-14", "close": 18.32, "volume": 170544.0}, {"date": "2024-06-17", "close": 18.79, "volume": 132131.0}, {"date": "2024-06-18", "close": 18.37, "volume": 106355.0}, {"date": "2024-06-20", "close": 18.74, "volume": 115394.0}, {"date": "2024-06-21", "close": 18.31, "volume": 249338.0}, {"date": "2024-06-24", "close": 18.52, "volume": 142809.0}, {"date": "2024-06-25", "close": 18.61, "volume": 103114.0}, {"date": "2024-06-26", "close": 18.47, "volume": 166529.0}, {"date": "2024-06-27", "close": 18.69, "volume": 74643.0}, {"date": "2024-06-28", "close": 18.76, "volume": 341429.0}, {"date": "2024-07-01", "close": 18.4, "volume": 286287.0}, {"date": "2024-07-02", "close": 18.29, "volume": 104822.0}, {"date": "2024-07-03", "close": 18.26, "volume": 58127.0}, {"date": "2024-07-05", "close": 17.76, "volume": 152405.0}, {"date": "2024-07-08", "close": 18.64, "volume": 249628.0}, {"date": "2024-07-09", "close": 18.08, "volume": 90138.0}, {"date": "2024-07-10", "close": 18.13, "volume": 143588.0}, {"date": "2024-07-11", "close": 18.54, "volume": 199791.0}, {"date": "2024-07-12", "close": 18.84, "volume": 100860.0}, {"date": "2024-07-15", "close": 19.19, "volume": 219947.0}, {"date": "2024-07-16", "close": 19.52, "volume": 237296.0}, {"date": "2024-07-17", "close": 19.82, "volume": 346661.0}, {"date": "2024-07-18", "close": 19.76, "volume": 151314.0}, {"date": "2024-07-19", "close": 19.2, "volume": 134857.0}, {"date": "2024-07-22", "close": 19.56, "volume": 131789.0}, {"date": "2024-07-23", "close": 19.77, "volume": 144272.0}, {"date": "2024-07-24", "close": 19.42, "volume": 183434.0}, {"date": "2024-07-25", "close": 19.99, "volume": 194124.0}, {"date": "2024-07-26", "close": 19.1, "volume": 455171.0}, {"date": "2024-07-29", "close": 19.64, "volume": 283883.0}, {"date": "2024-07-30", "close": 20.19, "volume": 209924.0}, {"date": "2024-07-31", "close": 19.81, "volume": 268986.0}, {"date": "2024-08-01", "close": 19.33, "volume": 304909.0}, {"date": "2024-08-02", "close": 19.29, "volume": 184065.0}, {"date": "2024-08-05", "close": 18.6, "volume": 270999.0}, {"date": "2024-08-06", "close": 18.68, "volume": 150700.0}, {"date": "2024-08-07", "close": 18.48, "volume": 137212.0}, {"date": "2024-08-08", "close": 18.74, "volume": 128367.0}, {"date": "2024-08-09", "close": 19.06, "volume": 243623.0}, {"date": "2024-08-12", "close": 18.9, "volume": 154960.0}, {"date": "2024-08-13", "close": 19.49, "volume": 193754.0}, {"date": "2024-08-14", "close": 19.89, "volume": 135363.0}, {"date": "2024-08-15", "close": 20.34, "volume": 189640.0}, {"date": "2024-08-16", "close": 20.66, "volume": 339992.0}, {"date": "2024-08-19", "close": 20.51, "volume": 160187.0}, {"date": "2024-08-20", "close": 20.65, "volume": 131081.0}, {"date": "2024-08-21", "close": 20.61, "volume": 115812.0}, {"date": "2024-08-22", "close": 20.52, "volume": 90484.0}, {"date": "2024-08-23", "close": 21.06, "volume": 166696.0}, {"date": "2024-08-26", "close": 20.79, "volume": 128333.0}, {"date": "2024-08-27", "close": 20.82, "volume": 115773.0}, {"date": "2024-08-28", "close": 20.96, "volume": 127170.0}, {"date": "2024-08-29", "close": 21.25, "volume": 146734.0}, {"date": "2024-08-30", "close": 21.39, "volume": 134044.0}, {"date": "2024-09-03", "close": 21.18, "volume": 125872.0}, {"date": "2024-09-04", "close": 21.1, "volume": 135187.0}, {"date": "2024-09-05", "close": 21.1, "volume": 105851.0}, {"date": "2024-09-06", "close": 20.75, "volume": 96074.0}, {"date": "2024-09-09", "close": 21.4, "volume": 143236.0}, {"date": "2024-09-10", "close": 21.19, "volume": 105026.0}, {"date": "2024-09-11", "close": 20.38, "volume": 109302.0}, {"date": "2024-09-12", "close": 20.62, "volume": 97335.0}, {"date": "2024-09-13", "close": 21.01, "volume": 128479.0}, {"date": "2024-09-16", "close": 21.54, "volume": 158203.0}, {"date": "2024-09-17", "close": 22.01, "volume": 187893.0}, {"date": "2024-09-18", "close": 22.76, "volume": 270258.0}, {"date": "2024-09-19", "close": 22.46, "volume": 122813.0}, {"date": "2024-09-20", "close": 21.85, "volume": 482005.0}, {"date": "2024-09-23", "close": 21.93, "volume": 295765.0}, {"date": "2024-09-24", "close": 22.1, "volume": 127787.0}, {"date": "2024-09-25", "close": 21.97, "volume": 159824.0}, {"date": "2024-09-26", "close": 22.24, "volume": 145621.0}, {"date": "2024-09-27", "close": 21.98, "volume": 165967.0}, {"date": "2024-09-30", "close": 22.16, "volume": 192993.0}, {"date": "2024-10-01", "close": 21.5, "volume": 203831.0}, {"date": "2024-10-02", "close": 21.34, "volume": 72358.0}, {"date": "2024-10-03", "close": 21.11, "volume": 93376.0}, {"date": "2024-10-04", "close": 21.0, "volume": 101366.0}, {"date": "2024-10-07", "close": 16.9, "volume": 978946.0}, {"date": "2024-10-08", "close": 17.7, "volume": 771372.0}, {"date": "2024-10-09", "close": 16.96, "volume": 723863.0}, {"date": "2024-10-10", "close": 18.96, "volume": 489949.0}, {"date": "2024-10-11", "close": 19.01, "volume": 305355.0}, {"date": "2024-10-14", "close": 19.19, "volume": 180094.0}, {"date": "2024-10-15", "close": 19.67, "volume": 239233.0}, {"date": "2024-10-16", "close": 19.79, "volume": 172207.0}, {"date": "2024-10-17", "close": 20.07, "volume": 227446.0}, {"date": "2024-10-18", "close": 19.87, "volume": 239835.0}, {"date": "2024-10-21", "close": 19.25, "volume": 170675.0}, {"date": "2024-10-22", "close": 19.24, "volume": 126667.0}, {"date": "2024-10-23", "close": 19.63, "volume": 204851.0}, {"date": "2024-10-24", "close": 20.1, "volume": 226090.0}, {"date": "2024-10-25", "close": 19.24, "volume": 311497.0}, {"date": "2024-10-28", "close": 20.0, "volume": 342316.0}, {"date": "2024-10-29", "close": 20.1, "volume": 223523.0}, {"date": "2024-10-30", "close": 20.18, "volume": 168338.0}, {"date": "2024-10-31", "close": 19.94, "volume": 285630.0}, {"date": "2024-11-01", "close": 20.16, "volume": 255840.0}, {"date": "2024-11-04", "close": 19.5, "volume": 327690.0}, {"date": "2024-11-05", "close": 20.36, "volume": 199967.0}, {"date": "2024-11-06", "close": 21.28, "volume": 206622.0}, {"date": "2024-11-07", "close": 21.48, "volume": 147211.0}, {"date": "2024-11-08", "close": 21.72, "volume": 171154.0}, {"date": "2024-11-11", "close": 22.54, "volume": 159093.0}, {"date": "2024-11-12", "close": 22.39, "volume": 102120.0}, {"date": "2024-11-13", "close": 22.41, "volume": 118986.0}, {"date": "2024-11-14", "close": 22.35, "volume": 105174.0}, {"date": "2024-11-15", "close": 22.47, "volume": 104672.0}, {"date": "2024-11-18", "close": 22.41, "volume": 95420.0}, {"date": "2024-11-19", "close": 22.33, "volume": 90269.0}, {"date": "2024-11-20", "close": 22.28, "volume": 78443.0}, {"date": "2024-11-21", "close": 22.59, "volume": 75403.0}, {"date": "2024-11-22", "close": 22.88, "volume": 108954.0}, {"date": "2024-11-25", "close": 22.98, "volume": 123857.0}, {"date": "2024-11-26", "close": 22.72, "volume": 119855.0}, {"date": "2024-11-27", "close": 22.79, "volume": 71722.0}, {"date": "2024-11-29", "close": 22.63, "volume": 69317.0}, {"date": "2024-12-02", "close": 22.45, "volume": 126166.0}, {"date": "2024-12-03", "close": 22.35, "volume": 150927.0}, {"date": "2024-12-04", "close": 22.72, "volume": 116297.0}, {"date": "2024-12-05", "close": 22.65, "volume": 140134.0}, {"date": "2024-12-06", "close": 21.87, "volume": 95675.0}, {"date": "2024-12-09", "close": 21.81, "volume": 134069.0}, {"date": "2024-12-10", "close": 21.22, "volume": 142055.0}, {"date": "2024-12-11", "close": 21.51, "volume": 171351.0}, {"date": "2024-12-12", "close": 21.14, "volume": 110370.0}, {"date": "2024-12-13", "close": 21.26, "volume": 90886.0}, {"date": "2024-12-16", "close": 21.13, "volume": 84362.0}, {"date": "2024-12-17", "close": 21.13, "volume": 122164.0}, {"date": "2024-12-18", "close": 20.62, "volume": 197020.0}, {"date": "2024-12-19", "close": 20.59, "volume": 233361.0}, {"date": "2024-12-20", "close": 20.64, "volume": 479629.0}, {"date": "2024-12-23", "close": 20.77, "volume": 169964.0}, {"date": "2024-12-24", "close": 20.97, "volume": 55752.0}, {"date": "2024-12-26", "close": 21.01, "volume": 64810.0}, {"date": "2024-12-27", "close": 20.62, "volume": 131501.0}, {"date": "2024-12-30", "close": 20.56, "volume": 178358.0}, {"date": "2024-12-31", "close": 21.06, "volume": 139259.0}, {"date": "2025-01-02", "close": 20.59, "volume": 98984.0}, {"date": "2025-01-03", "close": 19.98, "volume": 103506.0}, {"date": "2025-01-06", "close": 19.67, "volume": 162048.0}, {"date": "2025-01-07", "close": 19.78, "volume": 153489.0}, {"date": "2025-01-08", "close": 19.67, "volume": 141398.0}, {"date": "2025-01-10", "close": 19.0, "volume": 163876.0}, {"date": "2025-01-13", "close": 18.91, "volume": 123266.0}, {"date": "2025-01-14", "close": 19.25, "volume": 107522.0}, {"date": "2025-01-15", "close": 19.51, "volume": 58739.0}, {"date": "2025-01-16", "close": 19.44, "volume": 97944.0}, {"date": "2025-01-17", "close": 19.44, "volume": 88474.0}, {"date": "2025-01-21", "close": 19.53, "volume": 110358.0}, {"date": "2025-01-22", "close": 19.56, "volume": 164997.0}, {"date": "2025-01-23", "close": 19.31, "volume": 118500.0}, {"date": "2025-01-24", "close": 19.5, "volume": 126580.0}, {"date": "2025-01-27", "close": 19.9, "volume": 107147.0}, {"date": "2025-01-28", "close": 19.85, "volume": 113294.0}, {"date": "2025-01-29", "close": 19.73, "volume": 115212.0}, {"date": "2025-01-30", "close": 19.52, "volume": 107323.0}, {"date": "2025-01-31", "close": 19.34, "volume": 175656.0}, {"date": "2025-02-03", "close": 19.46, "volume": 146609.0}, {"date": "2025-02-04", "close": 19.59, "volume": 94552.0}, {"date": "2025-02-05", "close": 19.99, "volume": 106178.0}, {"date": "2025-02-06", "close": 20.03, "volume": 110742.0}, {"date": "2025-02-07", "close": 19.95, "volume": 130178.0}, {"date": "2025-02-10", "close": 19.9, "volume": 146357.0}, {"date": "2025-02-11", "close": 20.13, "volume": 92521.0}, {"date": "2025-02-12", "close": 19.91, "volume": 109043.0}, {"date": "2025-02-13", "close": 20.32, "volume": 106196.0}, {"date": "2025-02-14", "close": 20.42, "volume": 116397.0}, {"date": "2025-02-18", "close": 20.45, "volume": 158420.0}, {"date": "2025-02-19", "close": 20.41, "volume": 102533.0}, {"date": "2025-02-20", "close": 19.96, "volume": 129470.0}, {"date": "2025-02-21", "close": 19.59, "volume": 140057.0}, {"date": "2025-02-24", "close": 19.82, "volume": 203180.0}, {"date": "2025-02-25", "close": 20.51, "volume": 222304.0}, {"date": "2025-02-26", "close": 22.41, "volume": 428186.0}, {"date": "2025-02-27", "close": 21.94, "volume": 348436.0}, {"date": "2025-02-28", "close": 22.18, "volume": 224390.0}, {"date": "2025-03-03", "close": 22.26, "volume": 147635.0}, {"date": "2025-03-04", "close": 21.64, "volume": 157687.0}, {"date": "2025-03-05", "close": 21.66, "volume": 138685.0}, {"date": "2025-03-06", "close": 21.57, "volume": 95677.0}, {"date": "2025-03-07", "close": 21.09, "volume": 191663.0}, {"date": "2025-03-10", "close": 20.83, "volume": 181770.0}, {"date": "2025-03-11", "close": 21.07, "volume": 207348.0}, {"date": "2025-03-12", "close": 20.68, "volume": 147480.0}, {"date": "2025-03-13", "close": 21.33, "volume": 179587.0}, {"date": "2025-03-14", "close": 21.8, "volume": 184475.0}, {"date": "2025-03-17", "close": 21.87, "volume": 97313.0}, {"date": "2025-03-18", "close": 21.81, "volume": 167733.0}, {"date": "2025-03-19", "close": 21.5, "volume": 309171.0}, {"date": "2025-03-20", "close": 21.78, "volume": 262989.0}, {"date": "2025-03-21", "close": 21.4, "volume": 487325.0}, {"date": "2025-03-24", "close": 21.87, "volume": 137294.0}, {"date": "2025-03-25", "close": 21.94, "volume": 148707.0}, {"date": "2025-03-26", "close": 22.72, "volume": 164891.0}, {"date": "2025-03-27", "close": 22.85, "volume": 133538.0}, {"date": "2025-03-28", "close": 23.34, "volume": 250474.0}, {"date": "2025-03-31", "close": 23.7, "volume": 242911.0}, {"date": "2025-04-01", "close": 24.07, "volume": 132394.0}, {"date": "2025-04-02", "close": 23.92, "volume": 160505.0}, {"date": "2025-04-03", "close": 23.86, "volume": 186596.0}, {"date": "2025-04-04", "close": 22.29, "volume": 290746.0}, {"date": "2025-04-07", "close": 21.25, "volume": 228233.0}, {"date": "2025-04-08", "close": 21.51, "volume": 201255.0}, {"date": "2025-04-09", "close": 22.38, "volume": 290475.0}, {"date": "2025-04-10", "close": 22.1, "volume": 160976.0}, {"date": "2025-04-11", "close": 22.05, "volume": 116365.0}, {"date": "2025-04-14", "close": 22.65, "volume": 144506.0}, {"date": "2025-04-15", "close": 22.83, "volume": 136579.0}, {"date": "2025-04-16", "close": 22.91, "volume": 133089.0}, {"date": "2025-04-17", "close": 23.16, "volume": 93242.0}, {"date": "2025-04-21", "close": 22.71, "volume": 143840.0}, {"date": "2025-04-22", "close": 23.38, "volume": 150906.0}, {"date": "2025-04-23", "close": 23.46, "volume": 135903.0}, {"date": "2025-04-24", "close": 23.39, "volume": 155205.0}, {"date": "2025-04-25", "close": 23.63, "volume": 340208.0}, {"date": "2025-04-28", "close": 23.65, "volume": 539596.0}, {"date": "2025-04-29", "close": 24.68, "volume": 420449.0}, {"date": "2025-04-30", "close": 24.24, "volume": 226950.0}, {"date": "2025-05-01", "close": 24.01, "volume": 169954.0}, {"date": "2025-05-02", "close": 25.24, "volume": 279619.0}, {"date": "2025-05-05", "close": 25.65, "volume": 286461.0}, {"date": "2025-05-06", "close": 25.65, "volume": 241705.0}, {"date": "2025-05-07", "close": 25.31, "volume": 361007.0}, {"date": "2025-05-08", "close": 25.43, "volume": 153718.0}, {"date": "2025-05-09", "close": 26.01, "volume": 407234.0}, {"date": "2025-05-12", "close": 25.77, "volume": 399290.0}, {"date": "2025-05-13", "close": 25.73, "volume": 328030.0}, {"date": "2025-05-14", "close": 25.71, "volume": 359244.0}, {"date": "2025-05-15", "close": 26.5, "volume": 502240.0}, {"date": "2025-05-16", "close": 26.44, "volume": 248666.0}, {"date": "2025-05-19", "close": 26.7, "volume": 269006.0}, {"date": "2025-05-20", "close": 26.56, "volume": 188590.0}, {"date": "2025-05-21", "close": 26.54, "volume": 173310.0}, {"date": "2025-05-22", "close": 26.37, "volume": 162960.0}, {"date": "2025-05-23", "close": 26.3, "volume": 137635.0}, {"date": "2025-05-27", "close": 26.86, "volume": 170803.0}, {"date": "2025-05-28", "close": 26.51, "volume": 277632.0}, {"date": "2025-05-29", "close": 26.92, "volume": 111393.0}, {"date": "2025-05-30", "close": 27.14, "volume": 225744.0}, {"date": "2025-06-02", "close": 28.29, "volume": 369238.0}, {"date": "2025-06-03", "close": 27.74, "volume": 245996.0}, {"date": "2025-06-04", "close": 27.56, "volume": 177652.0}, {"date": "2025-06-05", "close": 27.43, "volume": 145556.0}, {"date": "2025-06-06", "close": 27.46, "volume": 169854.0}, {"date": "2025-06-09", "close": 26.89, "volume": 310010.0}, {"date": "2025-06-10", "close": 26.56, "volume": 235129.0}, {"date": "2025-06-11", "close": 26.34, "volume": 213574.0}, {"date": "2025-06-12", "close": 27.04, "volume": 252562.0}, {"date": "2025-06-13", "close": 26.44, "volume": 181795.0}, {"date": "2025-06-16", "close": 26.71, "volume": 227659.0}, {"date": "2025-06-17", "close": 26.35, "volume": 234547.0}, {"date": "2025-06-18", "close": 26.19, "volume": 253007.0}, {"date": "2025-06-20", "close": 26.39, "volume": 239939.0}, {"date": "2025-06-23", "close": 27.15, "volume": 232793.0}, {"date": "2025-06-24", "close": 27.47, "volume": 206225.0}, {"date": "2025-06-25", "close": 26.82, "volume": 178869.0}, {"date": "2025-06-26", "close": 27.3, "volume": 204497.0}, {"date": "2025-06-27", "close": 27.59, "volume": 865041.0}, {"date": "2025-06-30", "close": 27.73, "volume": 390689.0}, {"date": "2025-07-01", "close": 27.41, "volume": 211191.0}, {"date": "2025-07-02", "close": 25.95, "volume": 306677.0}, {"date": "2025-07-03", "close": 25.95, "volume": 136395.0}, {"date": "2025-07-07", "close": 25.53, "volume": 218052.0}, {"date": "2025-07-08", "close": 25.16, "volume": 338358.0}, {"date": "2025-07-09", "close": 24.74, "volume": 287546.0}, {"date": "2025-07-10", "close": 24.31, "volume": 407287.0}, {"date": "2025-07-11", "close": 23.7, "volume": 358847.0}, {"date": "2025-07-14", "close": 24.28, "volume": 305041.0}, {"date": "2025-07-15", "close": 24.14, "volume": 292348.0}, {"date": "2025-07-16", "close": 24.89, "volume": 296002.0}, {"date": "2025-07-17", "close": 25.12, "volume": 450392.0}, {"date": "2025-07-18", "close": 25.23, "volume": 202361.0}, {"date": "2025-07-21", "close": 25.5, "volume": 225843.0}, {"date": "2025-07-22", "close": 25.64, "volume": 207827.0}, {"date": "2025-07-23", "close": 25.46, "volume": 183636.0}, {"date": "2025-07-24", "close": 24.77, "volume": 248539.0}, {"date": "2025-07-25", "close": 22.93, "volume": 682495.0}, {"date": "2025-07-28", "close": 23.02, "volume": 544922.0}, {"date": "2025-07-29", "close": 23.53, "volume": 410653.0}, {"date": "2025-07-30", "close": 23.4, "volume": 268036.0}, {"date": "2025-07-31", "close": 23.64, "volume": 191802.0}, {"date": "2025-08-01", "close": 23.0, "volume": 272165.0}, {"date": "2025-08-04", "close": 23.31, "volume": 310876.0}, {"date": "2025-08-05", "close": 23.51, "volume": 193097.0}, {"date": "2025-08-06", "close": 23.52, "volume": 131408.0}, {"date": "2025-08-07", "close": 23.3, "volume": 183624.0}, {"date": "2025-08-08", "close": 23.47, "volume": 135787.0}, {"date": "2025-08-11", "close": 23.84, "volume": 110750.0}, {"date": "2025-08-12", "close": 24.14, "volume": 205738.0}, {"date": "2025-08-13", "close": 24.56, "volume": 207637.0}, {"date": "2025-08-14", "close": 24.36, "volume": 152668.0}, {"date": "2025-08-15", "close": 23.6, "volume": 243653.0}, {"date": "2025-08-18", "close": 23.68, "volume": 132923.0}, {"date": "2025-08-19", "close": 23.89, "volume": 89266.0}, {"date": "2025-08-20", "close": 24.47, "volume": 122308.0}, {"date": "2025-08-21", "close": 24.6, "volume": 97631.0}, {"date": "2025-08-22", "close": 24.59, "volume": 161885.0}, {"date": "2025-08-25", "close": 24.41, "volume": 145493.0}, {"date": "2025-08-26", "close": 24.16, "volume": 94329.0}, {"date": "2025-08-27", "close": 24.57, "volume": 90485.0}, {"date": "2025-08-28", "close": 24.3, "volume": 179195.0}, {"date": "2025-08-29", "close": 24.39, "volume": 198060.0}, {"date": "2025-09-02", "close": 24.49, "volume": 178539.0}, {"date": "2025-09-03", "close": 24.84, "volume": 230189.0}, {"date": "2025-09-04", "close": 25.46, "volume": 155837.0}, {"date": "2025-09-05", "close": 24.6, "volume": 135730.0}, {"date": "2025-09-08", "close": 24.87, "volume": 128182.0}, {"date": "2025-09-09", "close": 24.82, "volume": 119833.0}, {"date": "2025-09-10", "close": 24.57, "volume": 106419.0}, {"date": "2025-09-11", "close": 25.65, "volume": 130788.0}, {"date": "2025-09-12", "close": 25.39, "volume": 104901.0}, {"date": "2025-09-15", "close": 24.97, "volume": 78418.0}, {"date": "2025-09-16", "close": 24.66, "volume": 100328.0}, {"date": "2025-09-17", "close": 25.3, "volume": 256502.0}, {"date": "2025-09-18", "close": 25.71, "volume": 319934.0}, {"date": "2025-09-19", "close": 25.61, "volume": 251944.0}, {"date": "2025-09-22", "close": 25.8, "volume": 143256.0}, {"date": "2025-09-23", "close": 25.69, "volume": 132377.0}, {"date": "2025-09-24", "close": 25.21, "volume": 189635.0}, {"date": "2025-09-25", "close": 25.52, "volume": 160941.0}, {"date": "2025-09-26", "close": 26.11, "volume": 180468.0}, {"date": "2025-09-29", "close": 25.95, "volume": 109844.0}, {"date": "2025-09-30", "close": 26.3, "volume": 284000.0}, {"date": "2025-10-01", "close": 25.8, "volume": 158767.0}, {"date": "2025-10-02", "close": 26.56, "volume": 176425.0}, {"date": "2025-10-03", "close": 28.37, "volume": 255579.0}, {"date": "2025-10-06", "close": 29.71, "volume": 476934.0}, {"date": "2025-10-07", "close": 29.97, "volume": 202232.0}, {"date": "2025-10-08", "close": 30.0, "volume": 215883.0}, {"date": "2025-10-09", "close": 29.68, "volume": 107716.0}, {"date": "2025-10-10", "close": 29.04, "volume": 128493.0}, {"date": "2025-10-13", "close": 29.14, "volume": 137661.0}, {"date": "2025-10-14", "close": 29.89, "volume": 189369.0}, {"date": "2025-10-15", "close": 29.39, "volume": 251328.0}, {"date": "2025-10-16", "close": 27.95, "volume": 186928.0}, {"date": "2025-10-17", "close": 28.09, "volume": 152939.0}, {"date": "2025-10-20", "close": 28.56, "volume": 142900.0}, {"date": "2025-10-21", "close": 28.29, "volume": 117001.0}, {"date": "2025-10-22", "close": 28.61, "volume": 157044.0}, {"date": "2025-10-23", "close": 28.63, "volume": 187528.0}, {"date": "2025-10-24", "close": 32.05, "volume": 471718.0}, {"date": "2025-10-27", "close": 31.92, "volume": 330296.0}, {"date": "2025-10-28", "close": 31.21, "volume": 251987.0}, {"date": "2025-10-29", "close": 31.44, "volume": 258305.0}, {"date": "2025-10-30", "close": 31.41, "volume": 195907.0}, {"date": "2025-10-31", "close": 30.82, "volume": 144627.0}, {"date": "2025-11-03", "close": 31.07, "volume": 243146.0}, {"date": "2025-11-04", "close": 32.27, "volume": 272293.0}, {"date": "2025-11-05", "close": 32.74, "volume": 229911.0}, {"date": "2025-11-06", "close": 32.77, "volume": 176192.0}, {"date": "2025-11-07", "close": 33.61, "volume": 225408.0}, {"date": "2025-11-10", "close": 34.58, "volume": 233496.0}, {"date": "2025-11-11", "close": 34.98, "volume": 255863.0}, {"date": "2025-11-12", "close": 34.49, "volume": 151083.0}, {"date": "2025-11-13", "close": 34.63, "volume": 145256.0}, {"date": "2025-11-14", "close": 34.4, "volume": 163419.0}, {"date": "2025-11-17", "close": 34.17, "volume": 158899.0}, {"date": "2025-11-18", "close": 33.79, "volume": 122196.0}, {"date": "2025-11-19", "close": 33.56, "volume": 164799.0}, {"date": "2025-11-20", "close": 32.59, "volume": 182310.0}, {"date": "2025-11-21", "close": 33.36, "volume": 233848.0}, {"date": "2025-11-24", "close": 33.33, "volume": 141486.0}, {"date": "2025-11-25", "close": 33.26, "volume": 135125.0}, {"date": "2025-11-26", "close": 33.35, "volume": 108212.0}, {"date": "2025-11-28", "close": 33.13, "volume": 77110.0}, {"date": "2025-12-01", "close": 32.76, "volume": 158454.0}, {"date": "2025-12-02", "close": 32.61, "volume": 112181.0}, {"date": "2025-12-03", "close": 32.62, "volume": 104034.0}, {"date": "2025-12-04", "close": 32.12, "volume": 122079.0}, {"date": "2025-12-05", "close": 31.13, "volume": 151526.0}, {"date": "2025-12-08", "close": 31.27, "volume": 122322.0}, {"date": "2025-12-09", "close": 31.96, "volume": 120426.0}, {"date": "2025-12-10", "close": 31.79, "volume": 156882.0}, {"date": "2025-12-11", "close": 32.76, "volume": 131551.0}, {"date": "2025-12-12", "close": 33.02, "volume": 243601.0}, {"date": "2025-12-15", "close": 32.87, "volume": 220929.0}, {"date": "2025-12-16", "close": 33.19, "volume": 191428.0}, {"date": "2025-12-17", "close": 33.01, "volume": 82597.0}, {"date": "2025-12-18", "close": 34.26, "volume": 220069.0}, {"date": "2025-12-19", "close": 33.89, "volume": 496174.0}, {"date": "2025-12-22", "close": 34.63, "volume": 129711.0}, {"date": "2025-12-23", "close": 35.07, "volume": 195187.0}, {"date": "2025-12-24", "close": 34.53, "volume": 111262.0}, {"date": "2025-12-26", "close": 33.82, "volume": 120323.0}, {"date": "2025-12-29", "close": 34.15, "volume": 188477.0}, {"date": "2025-12-30", "close": 33.73, "volume": 190514.0}, {"date": "2025-12-31", "close": 33.8, "volume": 293884.0}, {"date": "2026-01-02", "close": 31.71, "volume": 282913.0}, {"date": "2026-01-05", "close": 31.22, "volume": 213482.0}, {"date": "2026-01-06", "close": 29.64, "volume": 411084.0}, {"date": "2026-01-07", "close": 30.98, "volume": 328354.0}, {"date": "2026-01-08", "close": 31.46, "volume": 162202.0}, {"date": "2026-01-09", "close": 30.49, "volume": 117639.0}, {"date": "2026-01-12", "close": 31.15, "volume": 123561.0}, {"date": "2026-01-13", "close": 29.83, "volume": 137762.0}, {"date": "2026-01-14", "close": 29.68, "volume": 166259.0}, {"date": "2026-01-15", "close": 29.91, "volume": 148003.0}, {"date": "2026-01-16", "close": 29.83, "volume": 180402.0}, {"date": "2026-01-20", "close": 29.46, "volume": 108189.0}, {"date": "2026-01-21", "close": 29.53, "volume": 225931.0}, {"date": "2026-01-22", "close": 29.35, "volume": 309181.0}, {"date": "2026-01-23", "close": 28.85, "volume": 239130.0}, {"date": "2026-01-26", "close": 29.84, "volume": 326003.0}, {"date": "2026-01-27", "close": 29.24, "volume": 139009.0}, {"date": "2026-01-28", "close": 29.6, "volume": 156798.0}, {"date": "2026-01-29", "close": 30.36, "volume": 147853.0}, {"date": "2026-01-30", "close": 30.45, "volume": 249080.0}, {"date": "2026-02-02", "close": 31.16, "volume": 207566.0}, {"date": "2026-02-03", "close": 31.23, "volume": 100493.0}, {"date": "2026-02-04", "close": 31.24, "volume": 116775.0}, {"date": "2026-02-05", "close": 31.64, "volume": 101071.0}, {"date": "2026-02-06", "close": 31.71, "volume": 125650.0}, {"date": "2026-02-09", "close": 30.56, "volume": 80606.0}, {"date": "2026-02-10", "close": 31.4, "volume": 151397.0}, {"date": "2026-02-11", "close": 31.68, "volume": 106446.0}, {"date": "2026-02-12", "close": 31.92, "volume": 125659.0}, {"date": "2026-02-13", "close": 31.17, "volume": 88423.0}, {"date": "2026-02-17", "close": 32.12, "volume": 144533.0}, {"date": "2026-02-18", "close": 31.31, "volume": 96121.0}, {"date": "2026-02-19", "close": 31.25, "volume": 136061.0}, {"date": "2026-02-20", "close": 31.12, "volume": 157323.0}, {"date": "2026-02-23", "close": 30.23, "volume": 143572.0}, {"date": "2026-02-24", "close": 31.91, "volume": 282273.0}, {"date": "2026-02-25", "close": 32.7, "volume": 318782.0}, {"date": "2026-02-26", "close": 34.12, "volume": 273851.0}, {"date": "2026-02-27", "close": 35.17, "volume": 204692.0}, {"date": "2026-03-02", "close": 36.35, "volume": 454652.0}, {"date": "2026-03-03", "close": 35.99, "volume": 270405.0}, {"date": "2026-03-04", "close": 36.38, "volume": 206205.0}, {"date": "2026-03-05", "close": 35.39, "volume": 308009.0}, {"date": "2026-03-06", "close": 35.18, "volume": 187711.0}, {"date": "2026-03-09", "close": 34.45, "volume": 314500.0}, {"date": "2026-03-10", "close": 34.28, "volume": 182653.0}, {"date": "2026-03-11", "close": 33.89, "volume": 176377.0}, {"date": "2026-03-12", "close": 34.03, "volume": 224530.0}, {"date": "2026-03-13", "close": 34.28, "volume": 175753.0}, {"date": "2026-03-16", "close": 34.38, "volume": 191745.0}, {"date": "2026-03-17", "close": 34.04, "volume": 146955.0}, {"date": "2026-03-18", "close": 33.33, "volume": 182820.0}, {"date": "2026-03-19", "close": 32.89, "volume": 260354.0}, {"date": "2026-03-20", "close": 33.13, "volume": 247283.0}, {"date": "2026-03-23", "close": 34.18, "volume": 207075.0}, {"date": "2026-03-24", "close": 34.87, "volume": 186624.0}, {"date": "2026-03-25", "close": 34.19, "volume": 224921.0}, {"date": "2026-03-26", "close": 34.13, "volume": 133334.0}, {"date": "2026-03-27", "close": 33.67, "volume": 160262.0}, {"date": "2026-03-30", "close": 34.16, "volume": 136241.0}, {"date": "2026-03-31", "close": 34.16, "volume": 187106.0}, {"date": "2026-04-01", "close": 32.44, "volume": 214391.0}, {"date": "2026-04-02", "close": 33.3, "volume": 226299.0}, {"date": "2026-04-06", "close": 33.72, "volume": 103106.0}, {"date": "2026-04-07", "close": 34.13, "volume": 134318.0}, {"date": "2026-04-08", "close": 34.57, "volume": 141374.0}, {"date": "2026-04-09", "close": 35.23, "volume": 146930.0}, {"date": "2026-04-10", "close": 34.39, "volume": 136082.0}, {"date": "2026-04-13", "close": 34.92, "volume": 195544.0}, {"date": "2026-04-14", "close": 34.14, "volume": 133178.0}, {"date": "2026-04-15", "close": 34.42, "volume": 111632.0}, {"date": "2026-04-16", "close": 34.85, "volume": 149212.0}, {"date": "2026-04-17", "close": 35.58, "volume": 328138.0}, {"date": "2026-04-20", "close": 35.54, "volume": 185421.0}, {"date": "2026-04-21", "close": 34.08, "volume": 176234.0}, {"date": "2026-04-22", "close": 34.1, "volume": 165165.0}, {"date": "2026-04-23", "close": 35.18, "volume": 199303.0}, {"date": "2026-04-24", "close": 39.48, "volume": 524524.0}, {"date": "2026-04-27", "close": 40.52, "volume": 506991.0}, {"date": "2026-04-28", "close": 41.26, "volume": 358952.0}, {"date": "2026-04-29", "close": 39.18, "volume": 291115.0}, {"date": "2026-04-30", "close": 39.63, "volume": 213908.0}, {"date": "2026-05-01", "close": 39.7, "volume": 193886.0}, {"date": "2026-05-04", "close": 39.08, "volume": 193521.0}, {"date": "2026-05-05", "close": 39.77, "volume": 275895.0}, {"date": "2026-05-06", "close": 40.32, "volume": 200815.0}, {"date": "2026-05-07", "close": 40.53, "volume": 318795.0}, {"date": "2026-05-08", "close": 39.44, "volume": 202746.0}, {"date": "2026-05-11", "close": 39.18, "volume": 185372.0}, {"date": "2026-05-12", "close": 39.4, "volume": 140840.0}, {"date": "2026-05-13", "close": 39.16, "volume": 252770.0}, {"date": "2026-05-14", "close": 39.03, "volume": 133987.0}, {"date": "2026-05-15", "close": 38.75, "volume": 189673.0}, {"date": "2026-05-18", "close": 39.55, "volume": 218611.0}, {"date": "2026-05-19", "close": 39.43, "volume": 211924.0}, {"date": "2026-05-20", "close": 39.92, "volume": 135012.0}, {"date": "2026-05-21", "close": 39.7, "volume": 137046.0}, {"date": "2026-05-22", "close": 38.98, "volume": 132625.0}, {"date": "2026-05-26", "close": 38.66, "volume": 116592.0}, {"date": "2026-05-27", "close": 38.16, "volume": 200881.0}, {"date": "2026-05-28", "close": 37.57, "volume": 163963.0}, {"date": "2026-05-29", "close": 37.02, "volume": 157840.0}, {"date": "2026-06-01", "close": 36.24, "volume": 185089.0}, {"date": "2026-06-02", "close": 36.27, "volume": 128592.0}, {"date": "2026-06-03", "close": 35.68, "volume": 142137.0}, {"date": "2026-06-04", "close": 35.48, "volume": 161471.0}, {"date": "2026-06-05", "close": 37.34, "volume": 205087.0}, {"date": "2026-06-08", "close": 36.57, "volume": 307787.0}, {"date": "2026-06-09", "close": 37.2, "volume": 130315.0}, {"date": "2026-06-10", "close": 37.85, "volume": 210955.0}, {"date": "2026-06-11", "close": 38.08, "volume": 146571.0}, {"date": "2026-06-12", "close": 37.95, "volume": 98008.0}, {"date": "2026-06-15", "close": 37.06, "volume": 110137.0}, {"date": "2026-06-16", "close": 37.7, "volume": 135431.0}, {"date": "2026-06-17", "close": 37.83, "volume": 104065.0}, {"date": "2026-06-18", "close": 38.1, "volume": 195771.0}, {"date": "2026-06-22", "close": 38.32, "volume": 170585.0}, {"date": "2026-06-23", "close": 39.97, "volume": 291197.0}, {"date": "2026-06-24", "close": 40.71, "volume": 152634.0}, {"date": "2026-06-25", "close": 39.47, "volume": 161036.0}, {"date": "2026-06-26", "close": 41.13, "volume": 741858.0}, {"date": "2026-06-29", "close": 41.83, "volume": 198818.0}, {"date": "2026-06-30", "close": 41.36, "volume": 248294.0}, {"date": "2026-07-01", "close": 42.24, "volume": 256412.0}, {"date": "2026-07-02", "close": 43.01, "volume": 356843.0}, {"date": "2026-07-06", "close": 42.9, "volume": 219754.0}, {"date": "2026-07-07", "close": 42.2, "volume": 241766.0}, {"date": "2026-07-08", "close": 41.76, "volume": 208979.0}, {"date": "2026-07-09", "close": 41.8, "volume": 224034.0}, {"date": "2026-07-10", "close": 42.15, "volume": 154006.0}, {"date": "2026-07-13", "close": 42.81, "volume": 191556.0}, {"date": "2026-07-14", "close": 41.45, "volume": 297728.0}, {"date": "2026-07-15", "close": 37.44, "volume": 403130.0}, {"date": "2026-07-16", "close": 38.22, "volume": 219887.0}, {"date": "2026-07-17", "close": 38.91, "volume": 223975.0}, {"date": "2026-07-20", "close": 39.17, "volume": 163717.0}, {"date": "2026-07-21", "close": 38.39, "volume": 170561.0}, {"date": "2026-07-22", "close": 37.8, "volume": 175279.0}, {"date": "2026-07-23", "close": 37.68, "volume": 177604.0}, {"date": "2026-07-24", "close": 41.61, "volume": 359126.0}], "refreshing": true}