{"ticker": "VLGEA", "overview": {"cik": "103595", "ticker": "VLGEA", "name": "VILLAGE SUPER MARKET INC", "industry": "Retail-Grocery Stores", "country": "United States", "sic": "5411", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047638", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-08", "title": "Annual report", "accession": "0000103595-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0000103595-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000103595-26-000012", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-03", "title": "Quarterly report", "accession": "0000103595-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016861", "price_sensitive": false}, {"form": "144", "date": "2026-04-13", "title": "Notice of proposed sale", "accession": "0001493152-26-016413", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001493152-26-016372", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016167", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016165", "price_sensitive": false}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000203", "price_sensitive": false}, {"form": "144", "date": "2026-04-09", "title": "Notice of proposed sale", "accession": "0001959173-26-002854", "price_sensitive": false}, {"form": "144", "date": "2026-04-08", "title": "Notice of proposed sale", "accession": "0001654954-26-003335", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014193", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014194", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014187", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014192", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014191", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014189", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014185", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014188", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014190", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014186", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014184", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013315", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VLGEA", "has_prices": true, "as_of": "2026-07-24", "last": 42.62, "prev_close": 42.2, "change": 0.4199999999999946, "change_pct": 0.009952606635070962, "session_volume": 33797.0, "vwap_5": 43.04364395005593, "vwap_20": 42.95412930471488, "vwap_60": 42.47667280786317, "vwap_250": 38.53662673459414, "high_52w": 47.17, "low_52w": 31.81, "avg_volume_20": 51372.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002501", "src": "13DG", "ticker": "VLGEA", "cik": "103595", "company": "VILLAGE SUPER MARKET INC", "company_raw": "VILLAGE SUPER MARKET INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": "Retail-Grocery Stores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VLGEA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002501-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001493152-26-047638", "src": "INSIDERS", "ticker": "VLGEA", "cik": "103595", "company": "VILLAGE SUPER MARKET INC", "company_raw": "VILLAGE SUPER MARKET INC", "who": "Perry J. Blatt", "who_key": "Blatt Perry J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on VLGEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960324/000149315226047638/0001493152-26-047638-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906648}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002501", "src": "13DG", "ticker": "VLGEA", "cik": "103595", "company": "VILLAGE SUPER MARKET INC", "company_raw": "VILLAGE SUPER MARKET INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": "Retail-Grocery Stores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VLGEA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002501-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Village Super Market, Inc. - Class A Common Stock", "new_value": "VILLAGE SUPER MARKET INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000103595", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000103595", "applied": 1, "detected_at": "2026-10-28T09:30:20.301956"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047638", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-08", "title": "Annual report", "accession": "0000103595-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0000103595-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000103595-26-000012", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-03", "title": "Quarterly report", "accession": "0000103595-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016861", "price_sensitive": false}, {"form": "144", "date": "2026-04-13", "title": "Notice of proposed sale", "accession": "0001493152-26-016413", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001493152-26-016372", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016167", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016165", "price_sensitive": false}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000203", "price_sensitive": false}, {"form": "144", "date": "2026-04-09", "title": "Notice of proposed sale", "accession": "0001959173-26-002854", "price_sensitive": false}, {"form": "144", "date": "2026-04-08", "title": "Notice of proposed sale", "accession": "0001654954-26-003335", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014193", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014194", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014187", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014192", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014191", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014189", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014185", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014188", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014190", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014186", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001493152-26-014184", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013315", "price_sensitive": false}], "performance": {"ticker": "VLGEA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.11, "volume": 13149.0}, {"date": "2021-07-28", "close": 23.1, "volume": 16805.0}, {"date": "2021-07-29", "close": 22.82, "volume": 21792.0}, {"date": "2021-07-30", "close": 22.55, "volume": 34292.0}, {"date": "2021-08-02", "close": 22.55, "volume": 33428.0}, {"date": "2021-08-03", "close": 22.52, "volume": 37936.0}, {"date": "2021-08-04", "close": 22.42, "volume": 32709.0}, {"date": "2021-08-05", "close": 22.32, "volume": 29787.0}, {"date": "2021-08-06", "close": 22.34, "volume": 34700.0}, {"date": "2021-08-09", "close": 22.15, "volume": 55292.0}, {"date": "2021-08-10", "close": 22.39, "volume": 38815.0}, {"date": "2021-08-11", "close": 22.36, "volume": 47593.0}, {"date": "2021-08-12", "close": 22.43, "volume": 109294.0}, {"date": "2021-08-13", "close": 22.87, "volume": 19918.0}, {"date": "2021-08-16", "close": 22.75, "volume": 20464.0}, {"date": "2021-08-17", "close": 22.77, "volume": 17274.0}, {"date": "2021-08-18", "close": 22.56, "volume": 17082.0}, {"date": "2021-08-19", "close": 22.42, "volume": 34402.0}, {"date": "2021-08-20", "close": 22.12, "volume": 57702.0}, {"date": "2021-08-23", "close": 22.08, "volume": 35348.0}, {"date": "2021-08-24", "close": 21.89, "volume": 44083.0}, {"date": "2021-08-25", "close": 21.85, "volume": 17238.0}, {"date": "2021-08-26", "close": 21.87, "volume": 30838.0}, {"date": "2021-08-27", "close": 22.0, "volume": 31691.0}, {"date": "2021-08-30", "close": 21.96, "volume": 39582.0}, {"date": "2021-08-31", "close": 22.39, "volume": 28295.0}, {"date": "2021-09-01", "close": 22.11, "volume": 22632.0}, {"date": "2021-09-02", "close": 22.5, "volume": 19494.0}, {"date": "2021-09-03", "close": 22.14, "volume": 25964.0}, {"date": "2021-09-07", "close": 22.13, "volume": 25541.0}, {"date": "2021-09-08", "close": 21.78, "volume": 35220.0}, {"date": "2021-09-09", "close": 21.76, "volume": 39729.0}, {"date": "2021-09-10", "close": 21.62, "volume": 34297.0}, {"date": "2021-09-13", "close": 21.72, "volume": 32709.0}, {"date": "2021-09-14", "close": 21.61, "volume": 31260.0}, {"date": "2021-09-15", "close": 21.85, "volume": 30939.0}, {"date": "2021-09-16", "close": 21.7, "volume": 29760.0}, {"date": "2021-09-17", "close": 21.43, "volume": 200218.0}, {"date": "2021-09-20", "close": 21.69, "volume": 38263.0}, {"date": "2021-09-21", "close": 21.76, "volume": 39116.0}, {"date": "2021-09-22", "close": 21.9, "volume": 32309.0}, {"date": "2021-09-23", "close": 21.98, "volume": 26146.0}, {"date": "2021-09-24", "close": 22.19, "volume": 23399.0}, {"date": "2021-09-27", "close": 22.4, "volume": 37382.0}, {"date": "2021-09-28", "close": 22.17, "volume": 20731.0}, {"date": "2021-09-29", "close": 22.64, "volume": 18488.0}, {"date": "2021-09-30", "close": 21.68, "volume": 50166.0}, {"date": "2021-10-01", "close": 22.15, "volume": 33527.0}, {"date": "2021-10-04", "close": 22.21, "volume": 19260.0}, {"date": "2021-10-05", "close": 22.31, "volume": 19464.0}, {"date": "2021-10-06", "close": 21.7, "volume": 24534.0}, {"date": "2021-10-07", "close": 21.95, "volume": 29737.0}, {"date": "2021-10-08", "close": 22.05, "volume": 19687.0}, {"date": "2021-10-11", "close": 21.66, "volume": 24172.0}, {"date": "2021-10-12", "close": 22.3, "volume": 38015.0}, {"date": "2021-10-13", "close": 22.14, "volume": 16046.0}, {"date": "2021-10-14", "close": 22.14, "volume": 33823.0}, {"date": "2021-10-15", "close": 22.45, "volume": 35367.0}, {"date": "2021-10-18", "close": 22.45, "volume": 22613.0}, {"date": "2021-10-19", "close": 22.69, "volume": 30954.0}, {"date": "2021-10-20", "close": 22.7, "volume": 19577.0}, {"date": "2021-10-21", "close": 22.45, "volume": 10235.0}, {"date": "2021-10-22", "close": 22.44, "volume": 17428.0}, {"date": "2021-10-25", "close": 22.48, "volume": 20421.0}, {"date": "2021-10-26", "close": 22.42, "volume": 27540.0}, {"date": "2021-10-27", "close": 21.86, "volume": 27512.0}, {"date": "2021-10-28", "close": 22.12, "volume": 21434.0}, {"date": "2021-10-29", "close": 22.27, "volume": 33516.0}, {"date": "2021-11-01", "close": 22.54, "volume": 20563.0}, {"date": "2021-11-02", "close": 22.37, "volume": 19089.0}, {"date": "2021-11-03", "close": 22.84, "volume": 36976.0}, {"date": "2021-11-04", "close": 22.69, "volume": 13731.0}, {"date": "2021-11-05", "close": 22.95, "volume": 22578.0}, {"date": "2021-11-08", "close": 22.51, "volume": 23582.0}, {"date": "2021-11-09", "close": 22.91, "volume": 26525.0}, {"date": "2021-11-10", "close": 22.79, "volume": 24318.0}, {"date": "2021-11-11", "close": 22.94, "volume": 16100.0}, {"date": "2021-11-12", "close": 22.85, "volume": 24244.0}, {"date": "2021-11-15", "close": 22.8, "volume": 37747.0}, {"date": "2021-11-16", "close": 22.45, "volume": 33496.0}, {"date": "2021-11-17", "close": 22.18, "volume": 29002.0}, {"date": "2021-11-18", "close": 21.8, "volume": 49849.0}, {"date": "2021-11-19", "close": 21.74, "volume": 34713.0}, {"date": "2021-11-22", "close": 22.36, "volume": 42073.0}, {"date": "2021-11-23", "close": 22.4, "volume": 31979.0}, {"date": "2021-11-24", "close": 22.16, "volume": 25026.0}, {"date": "2021-11-26", "close": 21.87, "volume": 41203.0}, {"date": "2021-11-29", "close": 21.78, "volume": 33580.0}, {"date": "2021-11-30", "close": 21.26, "volume": 200228.0}, {"date": "2021-12-01", "close": 21.37, "volume": 37582.0}, {"date": "2021-12-02", "close": 22.2, "volume": 48617.0}, {"date": "2021-12-03", "close": 22.67, "volume": 32528.0}, {"date": "2021-12-06", "close": 23.01, "volume": 64907.0}, {"date": "2021-12-07", "close": 22.54, "volume": 39884.0}, {"date": "2021-12-08", "close": 22.12, "volume": 21918.0}, {"date": "2021-12-09", "close": 22.55, "volume": 32944.0}, {"date": "2021-12-10", "close": 22.53, "volume": 36565.0}, {"date": "2021-12-13", "close": 22.27, "volume": 30305.0}, {"date": "2021-12-14", "close": 21.59, "volume": 91937.0}, {"date": "2021-12-15", "close": 22.32, "volume": 40353.0}, {"date": "2021-12-16", "close": 22.34, "volume": 37305.0}, {"date": "2021-12-17", "close": 22.3, "volume": 45975.0}, {"date": "2021-12-20", "close": 22.18, "volume": 23689.0}, {"date": "2021-12-21", "close": 22.57, "volume": 28436.0}, {"date": "2021-12-22", "close": 22.54, "volume": 15829.0}, {"date": "2021-12-23", "close": 22.35, "volume": 15629.0}, {"date": "2021-12-27", "close": 22.7, "volume": 18863.0}, {"date": "2021-12-28", "close": 22.9, "volume": 26687.0}, {"date": "2021-12-29", "close": 23.16, "volume": 36343.0}, {"date": "2021-12-30", "close": 23.22, "volume": 17658.0}, {"date": "2021-12-31", "close": 23.39, "volume": 24550.0}, {"date": "2022-01-03", "close": 23.55, "volume": 40418.0}, {"date": "2022-01-04", "close": 23.64, "volume": 34354.0}, {"date": "2022-01-05", "close": 23.46, "volume": 32841.0}, {"date": "2022-01-06", "close": 22.83, "volume": 47688.0}, {"date": "2022-01-07", "close": 22.86, "volume": 13382.0}, {"date": "2022-01-10", "close": 22.74, "volume": 18486.0}, {"date": "2022-01-11", "close": 22.37, "volume": 25034.0}, {"date": "2022-01-12", "close": 22.05, "volume": 36930.0}, {"date": "2022-01-13", "close": 22.41, "volume": 14198.0}, {"date": "2022-01-14", "close": 22.25, "volume": 25844.0}, {"date": "2022-01-18", "close": 22.03, "volume": 29667.0}, {"date": "2022-01-19", "close": 21.84, "volume": 21234.0}, {"date": "2022-01-20", "close": 21.66, "volume": 35630.0}, {"date": "2022-01-21", "close": 21.99, "volume": 44052.0}, {"date": "2022-01-24", "close": 22.26, "volume": 41902.0}, {"date": "2022-01-25", "close": 21.77, "volume": 25762.0}, {"date": "2022-01-26", "close": 21.77, "volume": 31016.0}, {"date": "2022-01-27", "close": 22.15, "volume": 40322.0}, {"date": "2022-01-28", "close": 22.31, "volume": 26747.0}, {"date": "2022-01-31", "close": 22.85, "volume": 59519.0}, {"date": "2022-02-01", "close": 22.48, "volume": 27431.0}, {"date": "2022-02-02", "close": 22.35, "volume": 29775.0}, {"date": "2022-02-03", "close": 22.3, "volume": 39698.0}, {"date": "2022-02-04", "close": 22.33, "volume": 42188.0}, {"date": "2022-02-07", "close": 22.44, "volume": 18792.0}, {"date": "2022-02-08", "close": 22.35, "volume": 19458.0}, {"date": "2022-02-09", "close": 22.21, "volume": 28193.0}, {"date": "2022-02-10", "close": 22.22, "volume": 23847.0}, {"date": "2022-02-11", "close": 22.29, "volume": 15377.0}, {"date": "2022-02-14", "close": 22.49, "volume": 25233.0}, {"date": "2022-02-15", "close": 22.6, "volume": 17104.0}, {"date": "2022-02-16", "close": 22.73, "volume": 13324.0}, {"date": "2022-02-17", "close": 22.79, "volume": 24506.0}, {"date": "2022-02-18", "close": 22.91, "volume": 30043.0}, {"date": "2022-02-22", "close": 23.07, "volume": 32874.0}, {"date": "2022-02-23", "close": 22.81, "volume": 22518.0}, {"date": "2022-02-24", "close": 22.52, "volume": 37457.0}, {"date": "2022-02-25", "close": 23.02, "volume": 23221.0}, {"date": "2022-02-28", "close": 22.78, "volume": 24589.0}, {"date": "2022-03-01", "close": 22.21, "volume": 25582.0}, {"date": "2022-03-02", "close": 22.82, "volume": 32321.0}, {"date": "2022-03-03", "close": 23.67, "volume": 37950.0}, {"date": "2022-03-04", "close": 24.34, "volume": 39233.0}, {"date": "2022-03-07", "close": 24.24, "volume": 47100.0}, {"date": "2022-03-08", "close": 23.02, "volume": 54697.0}, {"date": "2022-03-09", "close": 23.86, "volume": 57405.0}, {"date": "2022-03-10", "close": 24.09, "volume": 46518.0}, {"date": "2022-03-11", "close": 23.83, "volume": 36919.0}, {"date": "2022-03-14", "close": 24.03, "volume": 40746.0}, {"date": "2022-03-15", "close": 24.6, "volume": 28982.0}, {"date": "2022-03-16", "close": 24.05, "volume": 28292.0}, {"date": "2022-03-17", "close": 24.2, "volume": 16980.0}, {"date": "2022-03-18", "close": 24.3, "volume": 60100.0}, {"date": "2022-03-21", "close": 24.31, "volume": 35196.0}, {"date": "2022-03-22", "close": 24.38, "volume": 18742.0}, {"date": "2022-03-23", "close": 24.38, "volume": 13133.0}, {"date": "2022-03-24", "close": 24.52, "volume": 11262.0}, {"date": "2022-03-25", "close": 24.59, "volume": 24637.0}, {"date": "2022-03-28", "close": 24.61, "volume": 22526.0}, {"date": "2022-03-29", "close": 24.45, "volume": 26860.0}, {"date": "2022-03-30", "close": 24.38, "volume": 19026.0}, {"date": "2022-03-31", "close": 24.5, "volume": 25913.0}, {"date": "2022-04-01", "close": 24.68, "volume": 16703.0}, {"date": "2022-04-04", "close": 24.48, "volume": 32842.0}, {"date": "2022-04-05", "close": 24.47, "volume": 38417.0}, {"date": "2022-04-06", "close": 24.29, "volume": 36671.0}, {"date": "2022-04-07", "close": 24.38, "volume": 33360.0}, {"date": "2022-04-08", "close": 24.53, "volume": 28396.0}, {"date": "2022-04-11", "close": 24.42, "volume": 25169.0}, {"date": "2022-04-12", "close": 24.51, "volume": 23326.0}, {"date": "2022-04-13", "close": 24.76, "volume": 15798.0}, {"date": "2022-04-14", "close": 24.7, "volume": 21042.0}, {"date": "2022-04-18", "close": 24.5, "volume": 18049.0}, {"date": "2022-04-19", "close": 24.69, "volume": 13244.0}, {"date": "2022-04-20", "close": 24.67, "volume": 25415.0}, {"date": "2022-04-21", "close": 24.32, "volume": 17818.0}, {"date": "2022-04-22", "close": 24.22, "volume": 12865.0}, {"date": "2022-04-25", "close": 24.14, "volume": 24510.0}, {"date": "2022-04-26", "close": 23.34, "volume": 20090.0}, {"date": "2022-04-27", "close": 22.87, "volume": 26543.0}, {"date": "2022-04-28", "close": 23.37, "volume": 26823.0}, {"date": "2022-04-29", "close": 23.19, "volume": 23661.0}, {"date": "2022-05-02", "close": 23.17, "volume": 28898.0}, {"date": "2022-05-03", "close": 23.47, "volume": 17176.0}, {"date": "2022-05-04", "close": 23.86, "volume": 17085.0}, {"date": "2022-05-05", "close": 23.07, "volume": 21654.0}, {"date": "2022-05-06", "close": 22.75, "volume": 25165.0}, {"date": "2022-05-09", "close": 23.08, "volume": 26768.0}, {"date": "2022-05-10", "close": 23.02, "volume": 34292.0}, {"date": "2022-05-11", "close": 23.14, "volume": 20976.0}, {"date": "2022-05-12", "close": 23.08, "volume": 21437.0}, {"date": "2022-05-13", "close": 23.3, "volume": 26415.0}, {"date": "2022-05-16", "close": 23.63, "volume": 31368.0}, {"date": "2022-05-17", "close": 23.33, "volume": 22381.0}, {"date": "2022-05-18", "close": 22.8, "volume": 31938.0}, {"date": "2022-05-19", "close": 22.55, "volume": 34924.0}, {"date": "2022-05-20", "close": 22.13, "volume": 19871.0}, {"date": "2022-05-23", "close": 22.46, "volume": 19321.0}, {"date": "2022-05-24", "close": 23.35, "volume": 24959.0}, {"date": "2022-05-25", "close": 23.38, "volume": 21681.0}, {"date": "2022-05-26", "close": 23.44, "volume": 17430.0}, {"date": "2022-05-27", "close": 23.77, "volume": 19578.0}, {"date": "2022-05-31", "close": 23.74, "volume": 27449.0}, {"date": "2022-06-01", "close": 23.53, "volume": 26754.0}, {"date": "2022-06-02", "close": 24.1, "volume": 25087.0}, {"date": "2022-06-03", "close": 24.03, "volume": 27889.0}, {"date": "2022-06-06", "close": 24.25, "volume": 14642.0}, {"date": "2022-06-07", "close": 24.23, "volume": 19867.0}, {"date": "2022-06-08", "close": 23.81, "volume": 20848.0}, {"date": "2022-06-09", "close": 23.78, "volume": 20968.0}, {"date": "2022-06-10", "close": 23.83, "volume": 34356.0}, {"date": "2022-06-13", "close": 22.67, "volume": 34168.0}, {"date": "2022-06-14", "close": 23.14, "volume": 18544.0}, {"date": "2022-06-15", "close": 23.52, "volume": 24937.0}, {"date": "2022-06-16", "close": 23.11, "volume": 29247.0}, {"date": "2022-06-17", "close": 22.85, "volume": 50458.0}, {"date": "2022-06-21", "close": 22.75, "volume": 36479.0}, {"date": "2022-06-22", "close": 22.42, "volume": 33209.0}, {"date": "2022-06-23", "close": 23.02, "volume": 23763.0}, {"date": "2022-06-24", "close": 23.16, "volume": 59383.0}, {"date": "2022-06-27", "close": 23.27, "volume": 14945.0}, {"date": "2022-06-28", "close": 22.82, "volume": 18422.0}, {"date": "2022-06-29", "close": 22.79, "volume": 23743.0}, {"date": "2022-06-30", "close": 22.81, "volume": 18552.0}, {"date": "2022-07-01", "close": 22.89, "volume": 11815.0}, {"date": "2022-07-05", "close": 22.56, "volume": 26994.0}, {"date": "2022-07-06", "close": 22.52, "volume": 18561.0}, {"date": "2022-07-07", "close": 22.75, "volume": 24751.0}, {"date": "2022-07-08", "close": 22.61, "volume": 11219.0}, {"date": "2022-07-11", "close": 22.72, "volume": 19185.0}, {"date": "2022-07-12", "close": 22.64, "volume": 16484.0}, {"date": "2022-07-13", "close": 22.49, "volume": 9058.0}, {"date": "2022-07-14", "close": 22.54, "volume": 13228.0}, {"date": "2022-07-15", "close": 22.62, "volume": 27140.0}, {"date": "2022-07-18", "close": 22.56, "volume": 11178.0}, {"date": "2022-07-19", "close": 22.73, "volume": 33134.0}, {"date": "2022-07-20", "close": 22.6, "volume": 11568.0}, {"date": "2022-07-21", "close": 22.65, "volume": 13479.0}, {"date": "2022-07-22", "close": 22.36, "volume": 42616.0}, {"date": "2022-07-25", "close": 22.18, "volume": 30765.0}, {"date": "2022-07-26", "close": 22.31, "volume": 7773.0}, {"date": "2022-07-27", "close": 22.56, "volume": 11411.0}, {"date": "2022-07-28", "close": 22.75, "volume": 15481.0}, {"date": "2022-07-29", "close": 22.57, "volume": 18970.0}, {"date": "2022-08-01", "close": 22.6, "volume": 23859.0}, {"date": "2022-08-02", "close": 22.56, "volume": 17506.0}, {"date": "2022-08-03", "close": 22.64, "volume": 14507.0}, {"date": "2022-08-04", "close": 22.5, "volume": 10418.0}, {"date": "2022-08-05", "close": 22.55, "volume": 15392.0}, {"date": "2022-08-08", "close": 22.74, "volume": 21190.0}, {"date": "2022-08-09", "close": 22.69, "volume": 19584.0}, {"date": "2022-08-10", "close": 22.44, "volume": 14636.0}, {"date": "2022-08-11", "close": 22.53, "volume": 11289.0}, {"date": "2022-08-12", "close": 22.71, "volume": 25310.0}, {"date": "2022-08-15", "close": 22.92, "volume": 21739.0}, {"date": "2022-08-16", "close": 22.9, "volume": 23310.0}, {"date": "2022-08-17", "close": 22.97, "volume": 23252.0}, {"date": "2022-08-18", "close": 22.97, "volume": 21925.0}, {"date": "2022-08-19", "close": 22.94, "volume": 29374.0}, {"date": "2022-08-22", "close": 22.93, "volume": 17971.0}, {"date": "2022-08-23", "close": 22.77, "volume": 13798.0}, {"date": "2022-08-24", "close": 22.53, "volume": 15297.0}, {"date": "2022-08-25", "close": 22.52, "volume": 31252.0}, {"date": "2022-08-26", "close": 22.31, "volume": 13134.0}, {"date": "2022-08-29", "close": 22.1, "volume": 14071.0}, {"date": "2022-08-30", "close": 22.04, "volume": 19947.0}, {"date": "2022-08-31", "close": 21.98, "volume": 34961.0}, {"date": "2022-09-01", "close": 21.92, "volume": 18072.0}, {"date": "2022-09-02", "close": 21.91, "volume": 31410.0}, {"date": "2022-09-06", "close": 21.72, "volume": 36263.0}, {"date": "2022-09-07", "close": 21.79, "volume": 31916.0}, {"date": "2022-09-08", "close": 21.67, "volume": 28631.0}, {"date": "2022-09-09", "close": 21.78, "volume": 28191.0}, {"date": "2022-09-12", "close": 21.61, "volume": 18789.0}, {"date": "2022-09-13", "close": 21.19, "volume": 45094.0}, {"date": "2022-09-14", "close": 21.1, "volume": 33492.0}, {"date": "2022-09-15", "close": 21.09, "volume": 37064.0}, {"date": "2022-09-16", "close": 21.73, "volume": 145961.0}, {"date": "2022-09-19", "close": 21.25, "volume": 27982.0}, {"date": "2022-09-20", "close": 21.28, "volume": 22995.0}, {"date": "2022-09-21", "close": 21.01, "volume": 16909.0}, {"date": "2022-09-22", "close": 21.04, "volume": 23462.0}, {"date": "2022-09-23", "close": 20.52, "volume": 33382.0}, {"date": "2022-09-26", "close": 20.17, "volume": 31063.0}, {"date": "2022-09-27", "close": 19.57, "volume": 80283.0}, {"date": "2022-09-28", "close": 19.67, "volume": 44369.0}, {"date": "2022-09-29", "close": 19.23, "volume": 27934.0}, {"date": "2022-09-30", "close": 19.33, "volume": 45735.0}, {"date": "2022-10-03", "close": 19.43, "volume": 27839.0}, {"date": "2022-10-04", "close": 20.14, "volume": 53767.0}, {"date": "2022-10-05", "close": 19.57, "volume": 22675.0}, {"date": "2022-10-06", "close": 19.44, "volume": 27569.0}, {"date": "2022-10-07", "close": 19.32, "volume": 20002.0}, {"date": "2022-10-10", "close": 19.55, "volume": 14314.0}, {"date": "2022-10-11", "close": 19.75, "volume": 22750.0}, {"date": "2022-10-12", "close": 19.75, "volume": 14250.0}, {"date": "2022-10-13", "close": 20.61, "volume": 39670.0}, {"date": "2022-10-14", "close": 20.27, "volume": 24664.0}, {"date": "2022-10-17", "close": 20.76, "volume": 39384.0}, {"date": "2022-10-18", "close": 20.91, "volume": 14322.0}, {"date": "2022-10-19", "close": 21.36, "volume": 23233.0}, {"date": "2022-10-20", "close": 20.9, "volume": 28564.0}, {"date": "2022-10-21", "close": 21.37, "volume": 33697.0}, {"date": "2022-10-24", "close": 21.83, "volume": 24128.0}, {"date": "2022-10-25", "close": 22.03, "volume": 28588.0}, {"date": "2022-10-26", "close": 22.07, "volume": 35964.0}, {"date": "2022-10-27", "close": 22.03, "volume": 20230.0}, {"date": "2022-10-28", "close": 22.28, "volume": 29120.0}, {"date": "2022-10-31", "close": 22.24, "volume": 13822.0}, {"date": "2022-11-01", "close": 22.26, "volume": 22507.0}, {"date": "2022-11-02", "close": 22.66, "volume": 33591.0}, {"date": "2022-11-03", "close": 22.53, "volume": 8922.0}, {"date": "2022-11-04", "close": 22.25, "volume": 13480.0}, {"date": "2022-11-07", "close": 22.15, "volume": 18640.0}, {"date": "2022-11-08", "close": 22.34, "volume": 16983.0}, {"date": "2022-11-09", "close": 22.65, "volume": 15915.0}, {"date": "2022-11-10", "close": 22.9, "volume": 24455.0}, {"date": "2022-11-11", "close": 22.08, "volume": 26094.0}, {"date": "2022-11-14", "close": 22.55, "volume": 24033.0}, {"date": "2022-11-15", "close": 22.94, "volume": 22187.0}, {"date": "2022-11-16", "close": 22.52, "volume": 13605.0}, {"date": "2022-11-17", "close": 22.75, "volume": 19361.0}, {"date": "2022-11-18", "close": 22.84, "volume": 17412.0}, {"date": "2022-11-21", "close": 20.58, "volume": 96955.0}, {"date": "2022-11-22", "close": 21.6, "volume": 52960.0}, {"date": "2022-11-23", "close": 21.33, "volume": 31346.0}, {"date": "2022-11-25", "close": 21.52, "volume": 26202.0}, {"date": "2022-11-28", "close": 21.74, "volume": 45635.0}, {"date": "2022-11-29", "close": 21.99, "volume": 33473.0}, {"date": "2022-11-30", "close": 22.54, "volume": 40867.0}, {"date": "2022-12-01", "close": 22.65, "volume": 29902.0}, {"date": "2022-12-02", "close": 22.9, "volume": 28034.0}, {"date": "2022-12-05", "close": 22.42, "volume": 31741.0}, {"date": "2022-12-06", "close": 23.7, "volume": 84446.0}, {"date": "2022-12-07", "close": 23.89, "volume": 44461.0}, {"date": "2022-12-08", "close": 24.08, "volume": 26014.0}, {"date": "2022-12-09", "close": 24.0, "volume": 28526.0}, {"date": "2022-12-12", "close": 23.9, "volume": 41089.0}, {"date": "2022-12-13", "close": 24.1, "volume": 35452.0}, {"date": "2022-12-14", "close": 24.07, "volume": 31943.0}, {"date": "2022-12-15", "close": 23.42, "volume": 14686.0}, {"date": "2022-12-16", "close": 23.81, "volume": 58516.0}, {"date": "2022-12-19", "close": 23.95, "volume": 17846.0}, {"date": "2022-12-20", "close": 23.76, "volume": 14079.0}, {"date": "2022-12-21", "close": 23.89, "volume": 17889.0}, {"date": "2022-12-22", "close": 23.29, "volume": 15541.0}, {"date": "2022-12-23", "close": 23.67, "volume": 20716.0}, {"date": "2022-12-27", "close": 23.72, "volume": 20700.0}, {"date": "2022-12-28", "close": 23.31, "volume": 14655.0}, {"date": "2022-12-29", "close": 23.59, "volume": 19444.0}, {"date": "2022-12-30", "close": 23.29, "volume": 15991.0}, {"date": "2023-01-03", "close": 23.52, "volume": 38519.0}, {"date": "2023-01-04", "close": 23.1, "volume": 26490.0}, {"date": "2023-01-05", "close": 22.68, "volume": 15090.0}, {"date": "2023-01-06", "close": 23.43, "volume": 23450.0}, {"date": "2023-01-09", "close": 22.78, "volume": 20718.0}, {"date": "2023-01-10", "close": 22.99, "volume": 16071.0}, {"date": "2023-01-11", "close": 23.39, "volume": 14201.0}, {"date": "2023-01-12", "close": 23.51, "volume": 18673.0}, {"date": "2023-01-13", "close": 23.66, "volume": 16756.0}, {"date": "2023-01-17", "close": 23.45, "volume": 14608.0}, {"date": "2023-01-18", "close": 22.87, "volume": 22045.0}, {"date": "2023-01-19", "close": 22.61, "volume": 26499.0}, {"date": "2023-01-20", "close": 23.2, "volume": 21582.0}, {"date": "2023-01-23", "close": 22.99, "volume": 19422.0}, {"date": "2023-01-24", "close": 22.72, "volume": 9710.0}, {"date": "2023-01-25", "close": 22.94, "volume": 14714.0}, {"date": "2023-01-26", "close": 22.97, "volume": 18179.0}, {"date": "2023-01-27", "close": 22.78, "volume": 15456.0}, {"date": "2023-01-30", "close": 22.81, "volume": 14555.0}, {"date": "2023-01-31", "close": 23.26, "volume": 25487.0}, {"date": "2023-02-01", "close": 23.39, "volume": 24527.0}, {"date": "2023-02-02", "close": 23.32, "volume": 16763.0}, {"date": "2023-02-03", "close": 23.2, "volume": 11743.0}, {"date": "2023-02-06", "close": 23.13, "volume": 8629.0}, {"date": "2023-02-07", "close": 23.0, "volume": 11310.0}, {"date": "2023-02-08", "close": 22.59, "volume": 16393.0}, {"date": "2023-02-09", "close": 22.48, "volume": 23628.0}, {"date": "2023-02-10", "close": 22.29, "volume": 29684.0}, {"date": "2023-02-13", "close": 22.74, "volume": 11295.0}, {"date": "2023-02-14", "close": 22.55, "volume": 14206.0}, {"date": "2023-02-15", "close": 22.95, "volume": 20751.0}, {"date": "2023-02-16", "close": 22.97, "volume": 18115.0}, {"date": "2023-02-17", "close": 22.96, "volume": 20424.0}, {"date": "2023-02-21", "close": 22.31, "volume": 41344.0}, {"date": "2023-02-22", "close": 22.17, "volume": 23383.0}, {"date": "2023-02-23", "close": 22.3, "volume": 24462.0}, {"date": "2023-02-24", "close": 22.32, "volume": 34535.0}, {"date": "2023-02-27", "close": 22.52, "volume": 35889.0}, {"date": "2023-02-28", "close": 22.33, "volume": 17788.0}, {"date": "2023-03-01", "close": 22.42, "volume": 20651.0}, {"date": "2023-03-02", "close": 22.55, "volume": 22982.0}, {"date": "2023-03-03", "close": 22.74, "volume": 16283.0}, {"date": "2023-03-06", "close": 22.68, "volume": 65777.0}, {"date": "2023-03-07", "close": 23.65, "volume": 54389.0}, {"date": "2023-03-08", "close": 23.51, "volume": 15399.0}, {"date": "2023-03-09", "close": 23.48, "volume": 15493.0}, {"date": "2023-03-10", "close": 22.99, "volume": 24390.0}, {"date": "2023-03-13", "close": 22.98, "volume": 39277.0}, {"date": "2023-03-14", "close": 22.91, "volume": 22129.0}, {"date": "2023-03-15", "close": 23.17, "volume": 28961.0}, {"date": "2023-03-16", "close": 23.19, "volume": 27086.0}, {"date": "2023-03-17", "close": 22.9, "volume": 61880.0}, {"date": "2023-03-20", "close": 23.0, "volume": 30343.0}, {"date": "2023-03-21", "close": 22.95, "volume": 24853.0}, {"date": "2023-03-22", "close": 22.67, "volume": 19590.0}, {"date": "2023-03-23", "close": 22.42, "volume": 58085.0}, {"date": "2023-03-24", "close": 22.85, "volume": 29806.0}, {"date": "2023-03-27", "close": 22.83, "volume": 29248.0}, {"date": "2023-03-28", "close": 22.85, "volume": 23136.0}, {"date": "2023-03-29", "close": 22.95, "volume": 17167.0}, {"date": "2023-03-30", "close": 22.72, "volume": 16827.0}, {"date": "2023-03-31", "close": 22.88, "volume": 23146.0}, {"date": "2023-04-03", "close": 23.0, "volume": 31668.0}, {"date": "2023-04-04", "close": 22.68, "volume": 21760.0}, {"date": "2023-04-05", "close": 22.32, "volume": 17131.0}, {"date": "2023-04-06", "close": 22.055, "volume": 17316.0}, {"date": "2023-04-10", "close": 22.03, "volume": 21069.0}, {"date": "2023-04-11", "close": 21.95, "volume": 28950.0}, {"date": "2023-04-12", "close": 21.69, "volume": 21702.0}, {"date": "2023-04-13", "close": 21.93, "volume": 20107.0}, {"date": "2023-04-14", "close": 21.7, "volume": 20959.0}, {"date": "2023-04-17", "close": 21.94, "volume": 35248.0}, {"date": "2023-04-18", "close": 21.84, "volume": 19142.0}, {"date": "2023-04-19", "close": 21.8, "volume": 11470.0}, {"date": "2023-04-20", "close": 22.07, "volume": 10314.0}, {"date": "2023-04-21", "close": 22.02, "volume": 17828.0}, {"date": "2023-04-24", "close": 22.36, "volume": 10097.0}, {"date": "2023-04-25", "close": 22.12, "volume": 13377.0}, {"date": "2023-04-26", "close": 21.91, "volume": 16300.0}, {"date": "2023-04-27", "close": 22.11, "volume": 16903.0}, {"date": "2023-04-28", "close": 21.89, "volume": 17341.0}, {"date": "2023-05-01", "close": 21.7, "volume": 16560.0}, {"date": "2023-05-02", "close": 21.63, "volume": 19970.0}, {"date": "2023-05-03", "close": 21.61, "volume": 23258.0}, {"date": "2023-05-04", "close": 21.39, "volume": 37838.0}, {"date": "2023-05-05", "close": 21.62, "volume": 24282.0}, {"date": "2023-05-08", "close": 21.13, "volume": 28038.0}, {"date": "2023-05-09", "close": 20.99, "volume": 25887.0}, {"date": "2023-05-10", "close": 21.04, "volume": 27766.0}, {"date": "2023-05-11", "close": 20.79, "volume": 11406.0}, {"date": "2023-05-12", "close": 21.14, "volume": 18019.0}, {"date": "2023-05-15", "close": 20.81, "volume": 9517.0}, {"date": "2023-05-16", "close": 20.7, "volume": 17330.0}, {"date": "2023-05-17", "close": 21.15, "volume": 25309.0}, {"date": "2023-05-18", "close": 21.1, "volume": 14548.0}, {"date": "2023-05-19", "close": 20.76, "volume": 21185.0}, {"date": "2023-05-22", "close": 20.99, "volume": 18096.0}, {"date": "2023-05-23", "close": 21.08, "volume": 14774.0}, {"date": "2023-05-24", "close": 20.95, "volume": 16272.0}, {"date": "2023-05-25", "close": 20.91, "volume": 18127.0}, {"date": "2023-05-26", "close": 21.05, "volume": 16381.0}, {"date": "2023-05-30", "close": 20.55, "volume": 28915.0}, {"date": "2023-05-31", "close": 20.755, "volume": 15634.0}, {"date": "2023-06-01", "close": 20.42, "volume": 20977.0}, {"date": "2023-06-02", "close": 21.23, "volume": 19208.0}, {"date": "2023-06-05", "close": 20.71, "volume": 13521.0}, {"date": "2023-06-06", "close": 22.07, "volume": 33776.0}, {"date": "2023-06-07", "close": 22.16, "volume": 29554.0}, {"date": "2023-06-08", "close": 22.205, "volume": 13817.0}, {"date": "2023-06-09", "close": 22.25, "volume": 23763.0}, {"date": "2023-06-12", "close": 22.65, "volume": 30999.0}, {"date": "2023-06-13", "close": 22.46, "volume": 35799.0}, {"date": "2023-06-14", "close": 22.41, "volume": 30737.0}, {"date": "2023-06-15", "close": 22.75, "volume": 15629.0}, {"date": "2023-06-16", "close": 22.23, "volume": 35689.0}, {"date": "2023-06-20", "close": 22.29, "volume": 16641.0}, {"date": "2023-06-21", "close": 22.44, "volume": 21984.0}, {"date": "2023-06-22", "close": 22.56, "volume": 15486.0}, {"date": "2023-06-23", "close": 21.99, "volume": 74064.0}, {"date": "2023-06-26", "close": 22.14, "volume": 14523.0}, {"date": "2023-06-27", "close": 22.02, "volume": 14833.0}, {"date": "2023-06-28", "close": 22.01, "volume": 24519.0}, {"date": "2023-06-29", "close": 22.48, "volume": 20416.0}, {"date": "2023-06-30", "close": 22.82, "volume": 20138.0}, {"date": "2023-07-03", "close": 22.79, "volume": 11115.0}, {"date": "2023-07-05", "close": 22.42, "volume": 29960.0}, {"date": "2023-07-06", "close": 22.41, "volume": 29307.0}, {"date": "2023-07-07", "close": 22.78, "volume": 64903.0}, {"date": "2023-07-10", "close": 22.8, "volume": 15318.0}, {"date": "2023-07-11", "close": 23.17, "volume": 20698.0}, {"date": "2023-07-12", "close": 23.12, "volume": 21136.0}, {"date": "2023-07-13", "close": 22.92, "volume": 15524.0}, {"date": "2023-07-14", "close": 23.04, "volume": 26944.0}, {"date": "2023-07-17", "close": 23.0, "volume": 47637.0}, {"date": "2023-07-18", "close": 23.11, "volume": 22353.0}, {"date": "2023-07-19", "close": 23.3, "volume": 18306.0}, {"date": "2023-07-20", "close": 23.69, "volume": 21233.0}, {"date": "2023-07-21", "close": 23.31, "volume": 20362.0}, {"date": "2023-07-24", "close": 23.74, "volume": 34255.0}, {"date": "2023-07-25", "close": 23.5, "volume": 22531.0}, {"date": "2023-07-26", "close": 23.62, "volume": 33241.0}, {"date": "2023-07-27", "close": 23.29, "volume": 36775.0}, {"date": "2023-07-28", "close": 23.32, "volume": 26114.0}, {"date": "2023-07-31", "close": 23.28, "volume": 27505.0}, {"date": "2023-08-01", "close": 24.0, "volume": 36832.0}, {"date": "2023-08-02", "close": 23.97, "volume": 39647.0}, {"date": "2023-08-03", "close": 24.09, "volume": 23659.0}, {"date": "2023-08-04", "close": 24.01, "volume": 33321.0}, {"date": "2023-08-07", "close": 24.37, "volume": 40607.0}, {"date": "2023-08-08", "close": 24.37, "volume": 21104.0}, {"date": "2023-08-09", "close": 23.86, "volume": 26389.0}, {"date": "2023-08-10", "close": 23.92, "volume": 13570.0}, {"date": "2023-08-11", "close": 24.26, "volume": 16382.0}, {"date": "2023-08-14", "close": 23.9, "volume": 21930.0}, {"date": "2023-08-15", "close": 23.57, "volume": 29495.0}, {"date": "2023-08-16", "close": 23.78, "volume": 13896.0}, {"date": "2023-08-17", "close": 23.6, "volume": 13987.0}, {"date": "2023-08-18", "close": 23.81, "volume": 12719.0}, {"date": "2023-08-21", "close": 23.47, "volume": 19196.0}, {"date": "2023-08-22", "close": 22.76, "volume": 20102.0}, {"date": "2023-08-23", "close": 23.17, "volume": 19181.0}, {"date": "2023-08-24", "close": 23.15, "volume": 11846.0}, {"date": "2023-08-25", "close": 23.26, "volume": 16153.0}, {"date": "2023-08-28", "close": 22.92, "volume": 14737.0}, {"date": "2023-08-29", "close": 22.8, "volume": 11190.0}, {"date": "2023-08-30", "close": 22.84, "volume": 10787.0}, {"date": "2023-08-31", "close": 22.55, "volume": 14281.0}, {"date": "2023-09-01", "close": 22.43, "volume": 16298.0}, {"date": "2023-09-05", "close": 21.94, "volume": 23308.0}, {"date": "2023-09-06", "close": 21.87, "volume": 28166.0}, {"date": "2023-09-07", "close": 22.13, "volume": 83641.0}, {"date": "2023-09-08", "close": 22.45, "volume": 28398.0}, {"date": "2023-09-11", "close": 22.29, "volume": 25718.0}, {"date": "2023-09-12", "close": 22.47, "volume": 19692.0}, {"date": "2023-09-13", "close": 22.14, "volume": 25314.0}, {"date": "2023-09-14", "close": 22.34, "volume": 29729.0}, {"date": "2023-09-15", "close": 22.6, "volume": 76594.0}, {"date": "2023-09-18", "close": 22.7, "volume": 18226.0}, {"date": "2023-09-19", "close": 22.56, "volume": 29965.0}, {"date": "2023-09-20", "close": 22.69, "volume": 14764.0}, {"date": "2023-09-21", "close": 23.0, "volume": 27954.0}, {"date": "2023-09-22", "close": 22.61, "volume": 20645.0}, {"date": "2023-09-25", "close": 22.76, "volume": 10806.0}, {"date": "2023-09-26", "close": 22.5, "volume": 12135.0}, {"date": "2023-09-27", "close": 22.56, "volume": 12407.0}, {"date": "2023-09-28", "close": 22.63, "volume": 14318.0}, {"date": "2023-09-29", "close": 22.64, "volume": 20929.0}, {"date": "2023-10-02", "close": 22.67, "volume": 25789.0}, {"date": "2023-10-03", "close": 22.92, "volume": 36072.0}, {"date": "2023-10-04", "close": 24.25, "volume": 54583.0}, {"date": "2023-10-05", "close": 24.23, "volume": 50187.0}, {"date": "2023-10-06", "close": 23.86, "volume": 39202.0}, {"date": "2023-10-09", "close": 23.79, "volume": 19715.0}, {"date": "2023-10-10", "close": 23.8, "volume": 15236.0}, {"date": "2023-10-11", "close": 23.75, "volume": 14105.0}, {"date": "2023-10-12", "close": 23.99, "volume": 19207.0}, {"date": "2023-10-13", "close": 23.93, "volume": 16415.0}, {"date": "2023-10-16", "close": 23.67, "volume": 18320.0}, {"date": "2023-10-17", "close": 23.67, "volume": 15488.0}, {"date": "2023-10-18", "close": 23.93, "volume": 25563.0}, {"date": "2023-10-19", "close": 24.4, "volume": 67764.0}, {"date": "2023-10-20", "close": 24.2, "volume": 34729.0}, {"date": "2023-10-23", "close": 24.42, "volume": 32189.0}, {"date": "2023-10-24", "close": 24.23, "volume": 43851.0}, {"date": "2023-10-25", "close": 24.22, "volume": 24522.0}, {"date": "2023-10-26", "close": 24.27, "volume": 31067.0}, {"date": "2023-10-27", "close": 24.04, "volume": 22987.0}, {"date": "2023-10-30", "close": 24.35, "volume": 27384.0}, {"date": "2023-10-31", "close": 24.47, "volume": 21039.0}, {"date": "2023-11-01", "close": 24.22, "volume": 19932.0}, {"date": "2023-11-02", "close": 24.3, "volume": 17873.0}, {"date": "2023-11-03", "close": 24.48, "volume": 31811.0}, {"date": "2023-11-06", "close": 24.17, "volume": 25229.0}, {"date": "2023-11-07", "close": 24.1, "volume": 13029.0}, {"date": "2023-11-08", "close": 23.69, "volume": 33384.0}, {"date": "2023-11-09", "close": 23.8, "volume": 42710.0}, {"date": "2023-11-10", "close": 24.02, "volume": 22650.0}, {"date": "2023-11-13", "close": 24.19, "volume": 22511.0}, {"date": "2023-11-14", "close": 24.78, "volume": 38169.0}, {"date": "2023-11-15", "close": 24.43, "volume": 38040.0}, {"date": "2023-11-16", "close": 24.07, "volume": 15444.0}, {"date": "2023-11-17", "close": 23.97, "volume": 28708.0}, {"date": "2023-11-20", "close": 24.42, "volume": 30656.0}, {"date": "2023-11-21", "close": 24.44, "volume": 18975.0}, {"date": "2023-11-22", "close": 24.53, "volume": 20469.0}, {"date": "2023-11-24", "close": 24.67, "volume": 18341.0}, {"date": "2023-11-27", "close": 24.65, "volume": 29025.0}, {"date": "2023-11-28", "close": 24.86, "volume": 23817.0}, {"date": "2023-11-29", "close": 24.89, "volume": 28116.0}, {"date": "2023-11-30", "close": 25.16, "volume": 13252.0}, {"date": "2023-12-01", "close": 25.93, "volume": 42750.0}, {"date": "2023-12-04", "close": 26.28, "volume": 35585.0}, {"date": "2023-12-05", "close": 25.55, "volume": 36458.0}, {"date": "2023-12-06", "close": 25.13, "volume": 41618.0}, {"date": "2023-12-07", "close": 25.17, "volume": 38791.0}, {"date": "2023-12-08", "close": 25.07, "volume": 24648.0}, {"date": "2023-12-11", "close": 25.12, "volume": 42553.0}, {"date": "2023-12-12", "close": 25.08, "volume": 31868.0}, {"date": "2023-12-13", "close": 25.71, "volume": 59247.0}, {"date": "2023-12-14", "close": 25.01, "volume": 43246.0}, {"date": "2023-12-15", "close": 24.94, "volume": 55419.0}, {"date": "2023-12-18", "close": 24.84, "volume": 39155.0}, {"date": "2023-12-19", "close": 25.15, "volume": 29451.0}, {"date": "2023-12-20", "close": 25.3, "volume": 22861.0}, {"date": "2023-12-21", "close": 25.35, "volume": 23565.0}, {"date": "2023-12-22", "close": 25.42, "volume": 41620.0}, {"date": "2023-12-26", "close": 25.76, "volume": 22262.0}, {"date": "2023-12-27", "close": 25.66, "volume": 21201.0}, {"date": "2023-12-28", "close": 25.8, "volume": 22398.0}, {"date": "2023-12-29", "close": 26.23, "volume": 39750.0}, {"date": "2024-01-02", "close": 26.52, "volume": 40393.0}, {"date": "2024-01-03", "close": 26.02, "volume": 33454.0}, {"date": "2024-01-04", "close": 25.71, "volume": 33286.0}, {"date": "2024-01-05", "close": 25.64, "volume": 45203.0}, {"date": "2024-01-08", "close": 25.58, "volume": 20747.0}, {"date": "2024-01-09", "close": 25.3, "volume": 17175.0}, {"date": "2024-01-10", "close": 25.23, "volume": 23691.0}, {"date": "2024-01-11", "close": 25.22, "volume": 28318.0}, {"date": "2024-01-12", "close": 25.22, "volume": 16658.0}, {"date": "2024-01-16", "close": 25.48, "volume": 22302.0}, {"date": "2024-01-17", "close": 25.78, "volume": 18896.0}, {"date": "2024-01-18", "close": 25.58, "volume": 19382.0}, {"date": "2024-01-19", "close": 25.71, "volume": 15849.0}, {"date": "2024-01-22", "close": 26.08, "volume": 40845.0}, {"date": "2024-01-23", "close": 26.12, "volume": 24851.0}, {"date": "2024-01-24", "close": 26.3, "volume": 16734.0}, {"date": "2024-01-25", "close": 26.47, "volume": 29817.0}, {"date": "2024-01-26", "close": 26.15, "volume": 17949.0}, {"date": "2024-01-29", "close": 26.12, "volume": 24500.0}, {"date": "2024-01-30", "close": 26.02, "volume": 26979.0}, {"date": "2024-01-31", "close": 25.43, "volume": 16697.0}, {"date": "2024-02-01", "close": 25.47, "volume": 15321.0}, {"date": "2024-02-02", "close": 25.44, "volume": 16065.0}, {"date": "2024-02-05", "close": 25.29, "volume": 28590.0}, {"date": "2024-02-06", "close": 25.33, "volume": 15339.0}, {"date": "2024-02-07", "close": 25.01, "volume": 14863.0}, {"date": "2024-02-08", "close": 25.33, "volume": 10045.0}, {"date": "2024-02-09", "close": 25.43, "volume": 14683.0}, {"date": "2024-02-12", "close": 25.7, "volume": 28144.0}, {"date": "2024-02-13", "close": 25.11, "volume": 28026.0}, {"date": "2024-02-14", "close": 25.48, "volume": 26610.0}, {"date": "2024-02-15", "close": 26.02, "volume": 17635.0}, {"date": "2024-02-16", "close": 25.91, "volume": 15394.0}, {"date": "2024-02-20", "close": 25.61, "volume": 15532.0}, {"date": "2024-02-21", "close": 25.29, "volume": 17037.0}, {"date": "2024-02-22", "close": 25.44, "volume": 19718.0}, {"date": "2024-02-23", "close": 25.84, "volume": 9753.0}, {"date": "2024-02-26", "close": 26.02, "volume": 18988.0}, {"date": "2024-02-27", "close": 26.69, "volume": 24632.0}, {"date": "2024-02-28", "close": 26.7, "volume": 33407.0}, {"date": "2024-02-29", "close": 27.35, "volume": 28784.0}, {"date": "2024-03-01", "close": 26.22, "volume": 35349.0}, {"date": "2024-03-04", "close": 26.31, "volume": 25705.0}, {"date": "2024-03-05", "close": 26.3, "volume": 14475.0}, {"date": "2024-03-06", "close": 26.47, "volume": 12263.0}, {"date": "2024-03-07", "close": 26.54, "volume": 9696.0}, {"date": "2024-03-08", "close": 26.75, "volume": 12176.0}, {"date": "2024-03-11", "close": 27.46, "volume": 58969.0}, {"date": "2024-03-12", "close": 27.65, "volume": 19655.0}, {"date": "2024-03-13", "close": 27.64, "volume": 14735.0}, {"date": "2024-03-14", "close": 27.31, "volume": 17682.0}, {"date": "2024-03-15", "close": 27.58, "volume": 41868.0}, {"date": "2024-03-18", "close": 27.5, "volume": 14542.0}, {"date": "2024-03-19", "close": 27.13, "volume": 13817.0}, {"date": "2024-03-20", "close": 27.91, "volume": 20336.0}, {"date": "2024-03-21", "close": 28.41, "volume": 23942.0}, {"date": "2024-03-22", "close": 28.08, "volume": 16542.0}, {"date": "2024-03-25", "close": 28.06, "volume": 9436.0}, {"date": "2024-03-26", "close": 27.67, "volume": 14289.0}, {"date": "2024-03-27", "close": 28.01, "volume": 20060.0}, {"date": "2024-03-28", "close": 28.61, "volume": 40419.0}, {"date": "2024-04-01", "close": 28.31, "volume": 29067.0}, {"date": "2024-04-02", "close": 28.01, "volume": 25593.0}, {"date": "2024-04-03", "close": 27.98, "volume": 21011.0}, {"date": "2024-04-04", "close": 28.32, "volume": 18010.0}, {"date": "2024-04-05", "close": 28.05, "volume": 13842.0}, {"date": "2024-04-08", "close": 28.26, "volume": 12624.0}, {"date": "2024-04-09", "close": 28.15, "volume": 14628.0}, {"date": "2024-04-10", "close": 27.99, "volume": 24092.0}, {"date": "2024-04-11", "close": 28.28, "volume": 21665.0}, {"date": "2024-04-12", "close": 27.87, "volume": 12658.0}, {"date": "2024-04-15", "close": 27.48, "volume": 22850.0}, {"date": "2024-04-16", "close": 27.3, "volume": 23699.0}, {"date": "2024-04-17", "close": 27.16, "volume": 11812.0}, {"date": "2024-04-18", "close": 27.0, "volume": 26077.0}, {"date": "2024-04-19", "close": 27.55, "volume": 21211.0}, {"date": "2024-04-22", "close": 27.2, "volume": 16623.0}, {"date": "2024-04-23", "close": 27.33, "volume": 20108.0}, {"date": "2024-04-24", "close": 27.67, "volume": 20935.0}, {"date": "2024-04-25", "close": 27.52, "volume": 22104.0}, {"date": "2024-04-26", "close": 27.4, "volume": 25314.0}, {"date": "2024-04-29", "close": 27.99, "volume": 19023.0}, {"date": "2024-04-30", "close": 27.97, "volume": 16207.0}, {"date": "2024-05-01", "close": 28.32, "volume": 19765.0}, {"date": "2024-05-02", "close": 28.47, "volume": 26918.0}, {"date": "2024-05-03", "close": 28.75, "volume": 18193.0}, {"date": "2024-05-06", "close": 28.99, "volume": 23498.0}, {"date": "2024-05-07", "close": 29.45, "volume": 16627.0}, {"date": "2024-05-08", "close": 29.3, "volume": 28612.0}, {"date": "2024-05-09", "close": 29.81, "volume": 19793.0}, {"date": "2024-05-10", "close": 29.75, "volume": 25223.0}, {"date": "2024-05-13", "close": 29.83, "volume": 24368.0}, {"date": "2024-05-14", "close": 30.28, "volume": 27034.0}, {"date": "2024-05-15", "close": 30.1, "volume": 28896.0}, {"date": "2024-05-16", "close": 30.82, "volume": 31096.0}, {"date": "2024-05-17", "close": 30.63, "volume": 17813.0}, {"date": "2024-05-20", "close": 29.97, "volume": 22320.0}, {"date": "2024-05-21", "close": 29.88, "volume": 21013.0}, {"date": "2024-05-22", "close": 29.98, "volume": 20983.0}, {"date": "2024-05-23", "close": 30.29, "volume": 43582.0}, {"date": "2024-05-24", "close": 30.79, "volume": 18106.0}, {"date": "2024-05-28", "close": 30.68, "volume": 29695.0}, {"date": "2024-05-29", "close": 30.21, "volume": 33459.0}, {"date": "2024-05-30", "close": 30.61, "volume": 18302.0}, {"date": "2024-05-31", "close": 30.4, "volume": 37991.0}, {"date": "2024-06-03", "close": 30.26, "volume": 24831.0}, {"date": "2024-06-04", "close": 27.75, "volume": 50727.0}, {"date": "2024-06-05", "close": 27.53, "volume": 36292.0}, {"date": "2024-06-06", "close": 27.03, "volume": 37607.0}, {"date": "2024-06-07", "close": 26.88, "volume": 29268.0}, {"date": "2024-06-10", "close": 26.64, "volume": 31864.0}, {"date": "2024-06-11", "close": 27.0, "volume": 18626.0}, {"date": "2024-06-12", "close": 26.92, "volume": 28719.0}, {"date": "2024-06-13", "close": 27.09, "volume": 25473.0}, {"date": "2024-06-14", "close": 26.43, "volume": 26911.0}, {"date": "2024-06-17", "close": 26.16, "volume": 24548.0}, {"date": "2024-06-18", "close": 25.56, "volume": 28393.0}, {"date": "2024-06-20", "close": 24.95, "volume": 21092.0}, {"date": "2024-06-21", "close": 25.14, "volume": 62483.0}, {"date": "2024-06-24", "close": 25.02, "volume": 16881.0}, {"date": "2024-06-25", "close": 24.87, "volume": 37461.0}, {"date": "2024-06-26", "close": 25.56, "volume": 24299.0}, {"date": "2024-06-27", "close": 25.97, "volume": 19318.0}, {"date": "2024-06-28", "close": 26.41, "volume": 146072.0}, {"date": "2024-07-01", "close": 26.24, "volume": 24308.0}, {"date": "2024-07-02", "close": 26.23, "volume": 14597.0}, {"date": "2024-07-03", "close": 26.49, "volume": 20098.0}, {"date": "2024-07-05", "close": 25.18, "volume": 46084.0}, {"date": "2024-07-08", "close": 25.83, "volume": 11097.0}, {"date": "2024-07-09", "close": 25.42, "volume": 14397.0}, {"date": "2024-07-10", "close": 25.89, "volume": 10433.0}, {"date": "2024-07-11", "close": 26.92, "volume": 33058.0}, {"date": "2024-07-12", "close": 26.68, "volume": 21569.0}, {"date": "2024-07-15", "close": 26.42, "volume": 27317.0}, {"date": "2024-07-16", "close": 27.07, "volume": 33825.0}, {"date": "2024-07-17", "close": 27.49, "volume": 42019.0}, {"date": "2024-07-18", "close": 27.83, "volume": 20457.0}, {"date": "2024-07-19", "close": 27.05, "volume": 19400.0}, {"date": "2024-07-22", "close": 27.5, "volume": 24906.0}, {"date": "2024-07-23", "close": 28.61, "volume": 36624.0}, {"date": "2024-07-24", "close": 29.37, "volume": 41377.0}, {"date": "2024-07-25", "close": 30.12, "volume": 34644.0}, {"date": "2024-07-26", "close": 30.56, "volume": 49358.0}, {"date": "2024-07-29", "close": 29.84, "volume": 31696.0}, {"date": "2024-07-30", "close": 30.49, "volume": 18807.0}, {"date": "2024-07-31", "close": 31.68, "volume": 45370.0}, {"date": "2024-08-01", "close": 31.34, "volume": 37704.0}, {"date": "2024-08-02", "close": 29.69, "volume": 32112.0}, {"date": "2024-08-05", "close": 27.89, "volume": 35950.0}, {"date": "2024-08-06", "close": 26.545, "volume": 40036.0}, {"date": "2024-08-07", "close": 27.07, "volume": 24228.0}, {"date": "2024-08-08", "close": 27.81, "volume": 19750.0}, {"date": "2024-08-09", "close": 28.08, "volume": 25693.0}, {"date": "2024-08-12", "close": 28.08, "volume": 19982.0}, {"date": "2024-08-13", "close": 28.25, "volume": 13140.0}, {"date": "2024-08-14", "close": 27.94, "volume": 11544.0}, {"date": "2024-08-15", "close": 28.25, "volume": 14764.0}, {"date": "2024-08-16", "close": 28.58, "volume": 47252.0}, {"date": "2024-08-19", "close": 29.77, "volume": 41528.0}, {"date": "2024-08-20", "close": 29.65, "volume": 27304.0}, {"date": "2024-08-21", "close": 30.52, "volume": 22409.0}, {"date": "2024-08-22", "close": 30.21, "volume": 26883.0}, {"date": "2024-08-23", "close": 31.44, "volume": 36082.0}, {"date": "2024-08-26", "close": 31.55, "volume": 28975.0}, {"date": "2024-08-27", "close": 31.99, "volume": 24110.0}, {"date": "2024-08-28", "close": 32.0, "volume": 25510.0}, {"date": "2024-08-29", "close": 32.0, "volume": 34017.0}, {"date": "2024-08-30", "close": 32.15, "volume": 22431.0}, {"date": "2024-09-03", "close": 32.21, "volume": 26907.0}, {"date": "2024-09-04", "close": 32.15, "volume": 28068.0}, {"date": "2024-09-05", "close": 31.57, "volume": 23623.0}, {"date": "2024-09-06", "close": 31.54, "volume": 21636.0}, {"date": "2024-09-09", "close": 31.59, "volume": 22248.0}, {"date": "2024-09-10", "close": 32.0, "volume": 14412.0}, {"date": "2024-09-11", "close": 31.6, "volume": 18243.0}, {"date": "2024-09-12", "close": 32.03, "volume": 18509.0}, {"date": "2024-09-13", "close": 32.81, "volume": 26326.0}, {"date": "2024-09-16", "close": 32.94, "volume": 26759.0}, {"date": "2024-09-17", "close": 32.92, "volume": 21691.0}, {"date": "2024-09-18", "close": 32.54, "volume": 27550.0}, {"date": "2024-09-19", "close": 33.28, "volume": 15805.0}, {"date": "2024-09-20", "close": 32.23, "volume": 63133.0}, {"date": "2024-09-23", "close": 31.93, "volume": 24939.0}, {"date": "2024-09-24", "close": 31.44, "volume": 23218.0}, {"date": "2024-09-25", "close": 31.23, "volume": 18873.0}, {"date": "2024-09-26", "close": 31.41, "volume": 21771.0}, {"date": "2024-09-27", "close": 31.67, "volume": 14950.0}, {"date": "2024-09-30", "close": 31.79, "volume": 11909.0}, {"date": "2024-10-01", "close": 31.26, "volume": 19414.0}, {"date": "2024-10-02", "close": 31.09, "volume": 14880.0}, {"date": "2024-10-03", "close": 30.02, "volume": 24769.0}, {"date": "2024-10-04", "close": 29.99, "volume": 15205.0}, {"date": "2024-10-07", "close": 29.33, "volume": 15612.0}, {"date": "2024-10-08", "close": 31.2, "volume": 36828.0}, {"date": "2024-10-09", "close": 30.07, "volume": 19943.0}, {"date": "2024-10-10", "close": 30.57, "volume": 20772.0}, {"date": "2024-10-11", "close": 30.76, "volume": 10693.0}, {"date": "2024-10-14", "close": 30.23, "volume": 17941.0}, {"date": "2024-10-15", "close": 30.6, "volume": 14260.0}, {"date": "2024-10-16", "close": 30.88, "volume": 22820.0}, {"date": "2024-10-17", "close": 30.99, "volume": 20883.0}, {"date": "2024-10-18", "close": 30.21, "volume": 26840.0}, {"date": "2024-10-21", "close": 29.7, "volume": 18798.0}, {"date": "2024-10-22", "close": 29.78, "volume": 34590.0}, {"date": "2024-10-23", "close": 30.43, "volume": 28042.0}, {"date": "2024-10-24", "close": 29.8, "volume": 27009.0}, {"date": "2024-10-25", "close": 29.79, "volume": 41758.0}, {"date": "2024-10-28", "close": 29.86, "volume": 31869.0}, {"date": "2024-10-29", "close": 28.96, "volume": 25454.0}, {"date": "2024-10-30", "close": 28.36, "volume": 20316.0}, {"date": "2024-10-31", "close": 28.54, "volume": 31244.0}, {"date": "2024-11-01", "close": 28.71, "volume": 26124.0}, {"date": "2024-11-04", "close": 29.01, "volume": 31418.0}, {"date": "2024-11-05", "close": 29.29, "volume": 31586.0}, {"date": "2024-11-06", "close": 33.27, "volume": 62026.0}, {"date": "2024-11-07", "close": 32.64, "volume": 24544.0}, {"date": "2024-11-08", "close": 32.97, "volume": 19092.0}, {"date": "2024-11-11", "close": 33.13, "volume": 20103.0}, {"date": "2024-11-12", "close": 33.32, "volume": 33968.0}, {"date": "2024-11-13", "close": 32.78, "volume": 15795.0}, {"date": "2024-11-14", "close": 33.05, "volume": 26720.0}, {"date": "2024-11-15", "close": 32.67, "volume": 27033.0}, {"date": "2024-11-18", "close": 31.27, "volume": 36549.0}, {"date": "2024-11-19", "close": 30.72, "volume": 27813.0}, {"date": "2024-11-20", "close": 31.0, "volume": 23025.0}, {"date": "2024-11-21", "close": 31.92, "volume": 13141.0}, {"date": "2024-11-22", "close": 32.38, "volume": 20204.0}, {"date": "2024-11-25", "close": 32.41, "volume": 17718.0}, {"date": "2024-11-26", "close": 32.28, "volume": 9467.0}, {"date": "2024-11-27", "close": 32.07, "volume": 54082.0}, {"date": "2024-11-29", "close": 32.37, "volume": 13515.0}, {"date": "2024-12-02", "close": 31.91, "volume": 71075.0}, {"date": "2024-12-03", "close": 31.49, "volume": 23253.0}, {"date": "2024-12-04", "close": 31.42, "volume": 23438.0}, {"date": "2024-12-05", "close": 31.27, "volume": 20300.0}, {"date": "2024-12-06", "close": 30.93, "volume": 23708.0}, {"date": "2024-12-09", "close": 30.5, "volume": 79009.0}, {"date": "2024-12-10", "close": 31.42, "volume": 53276.0}, {"date": "2024-12-11", "close": 32.3, "volume": 54166.0}, {"date": "2024-12-12", "close": 32.89, "volume": 25860.0}, {"date": "2024-12-13", "close": 32.6, "volume": 26872.0}, {"date": "2024-12-16", "close": 32.93, "volume": 18356.0}, {"date": "2024-12-17", "close": 33.12, "volume": 19145.0}, {"date": "2024-12-18", "close": 32.04, "volume": 34847.0}, {"date": "2024-12-19", "close": 32.27, "volume": 19499.0}, {"date": "2024-12-20", "close": 32.48, "volume": 38752.0}, {"date": "2024-12-23", "close": 31.45, "volume": 18320.0}, {"date": "2024-12-24", "close": 31.82, "volume": 10269.0}, {"date": "2024-12-26", "close": 32.05, "volume": 13398.0}, {"date": "2024-12-27", "close": 31.54, "volume": 13188.0}, {"date": "2024-12-30", "close": 31.57, "volume": 16490.0}, {"date": "2024-12-31", "close": 31.89, "volume": 14612.0}, {"date": "2025-01-02", "close": 31.41, "volume": 21674.0}, {"date": "2025-01-03", "close": 31.4, "volume": 13353.0}, {"date": "2025-01-06", "close": 30.61, "volume": 19925.0}, {"date": "2025-01-07", "close": 30.38, "volume": 21690.0}, {"date": "2025-01-08", "close": 32.51, "volume": 116575.0}, {"date": "2025-01-10", "close": 31.49, "volume": 37617.0}, {"date": "2025-01-13", "close": 31.84, "volume": 29065.0}, {"date": "2025-01-14", "close": 31.36, "volume": 35116.0}, {"date": "2025-01-15", "close": 32.17, "volume": 21138.0}, {"date": "2025-01-16", "close": 32.44, "volume": 19030.0}, {"date": "2025-01-17", "close": 32.05, "volume": 39643.0}, {"date": "2025-01-21", "close": 32.68, "volume": 25715.0}, {"date": "2025-01-22", "close": 32.44, "volume": 28162.0}, {"date": "2025-01-23", "close": 33.09, "volume": 26475.0}, {"date": "2025-01-24", "close": 33.27, "volume": 23299.0}, {"date": "2025-01-27", "close": 33.78, "volume": 25599.0}, {"date": "2025-01-28", "close": 34.19, "volume": 24141.0}, {"date": "2025-01-29", "close": 34.28, "volume": 31530.0}, {"date": "2025-01-30", "close": 34.29, "volume": 19024.0}, {"date": "2025-01-31", "close": 34.11, "volume": 27149.0}, {"date": "2025-02-03", "close": 34.1, "volume": 28210.0}, {"date": "2025-02-04", "close": 34.38, "volume": 33907.0}, {"date": "2025-02-05", "close": 34.84, "volume": 17443.0}, {"date": "2025-02-06", "close": 35.3, "volume": 17123.0}, {"date": "2025-02-07", "close": 33.95, "volume": 15940.0}, {"date": "2025-02-10", "close": 34.4, "volume": 21969.0}, {"date": "2025-02-11", "close": 34.74, "volume": 10957.0}, {"date": "2025-02-12", "close": 34.22, "volume": 14711.0}, {"date": "2025-02-13", "close": 34.19, "volume": 18891.0}, {"date": "2025-02-14", "close": 33.64, "volume": 11738.0}, {"date": "2025-02-18", "close": 33.73, "volume": 16402.0}, {"date": "2025-02-19", "close": 33.15, "volume": 9842.0}, {"date": "2025-02-20", "close": 32.21, "volume": 18574.0}, {"date": "2025-02-21", "close": 31.79, "volume": 20639.0}, {"date": "2025-02-24", "close": 31.8, "volume": 23026.0}, {"date": "2025-02-25", "close": 32.49, "volume": 26064.0}, {"date": "2025-02-26", "close": 31.91, "volume": 26703.0}, {"date": "2025-02-27", "close": 31.56, "volume": 16818.0}, {"date": "2025-02-28", "close": 31.5, "volume": 18335.0}, {"date": "2025-03-03", "close": 30.93, "volume": 17450.0}, {"date": "2025-03-04", "close": 31.31, "volume": 41461.0}, {"date": "2025-03-05", "close": 31.5, "volume": 44914.0}, {"date": "2025-03-06", "close": 32.54, "volume": 104036.0}, {"date": "2025-03-07", "close": 33.0, "volume": 86693.0}, {"date": "2025-03-10", "close": 33.93, "volume": 60731.0}, {"date": "2025-03-11", "close": 33.29, "volume": 51103.0}, {"date": "2025-03-12", "close": 33.15, "volume": 38960.0}, {"date": "2025-03-13", "close": 33.14, "volume": 15536.0}, {"date": "2025-03-14", "close": 33.04, "volume": 17428.0}, {"date": "2025-03-17", "close": 33.14, "volume": 35177.0}, {"date": "2025-03-18", "close": 33.15, "volume": 63065.0}, {"date": "2025-03-19", "close": 35.05, "volume": 35160.0}, {"date": "2025-03-20", "close": 34.66, "volume": 26627.0}, {"date": "2025-03-21", "close": 34.96, "volume": 168103.0}, {"date": "2025-03-24", "close": 34.74, "volume": 33845.0}, {"date": "2025-03-25", "close": 34.15, "volume": 28314.0}, {"date": "2025-03-26", "close": 34.8, "volume": 22941.0}, {"date": "2025-03-27", "close": 36.0, "volume": 60046.0}, {"date": "2025-03-28", "close": 36.97, "volume": 58169.0}, {"date": "2025-03-31", "close": 38.01, "volume": 125510.0}, {"date": "2025-04-01", "close": 38.04, "volume": 71757.0}, {"date": "2025-04-02", "close": 37.55, "volume": 35167.0}, {"date": "2025-04-03", "close": 36.93, "volume": 57049.0}, {"date": "2025-04-04", "close": 36.38, "volume": 69088.0}, {"date": "2025-04-07", "close": 35.65, "volume": 52421.0}, {"date": "2025-04-08", "close": 35.32, "volume": 44152.0}, {"date": "2025-04-09", "close": 36.04, "volume": 53348.0}, {"date": "2025-04-10", "close": 35.99, "volume": 36815.0}, {"date": "2025-04-11", "close": 35.78, "volume": 25916.0}, {"date": "2025-04-14", "close": 35.63, "volume": 52294.0}, {"date": "2025-04-15", "close": 35.05, "volume": 86844.0}, {"date": "2025-04-16", "close": 35.39, "volume": 58688.0}, {"date": "2025-04-17", "close": 34.78, "volume": 34652.0}, {"date": "2025-04-21", "close": 34.86, "volume": 64868.0}, {"date": "2025-04-22", "close": 36.11, "volume": 64150.0}, {"date": "2025-04-23", "close": 35.97, "volume": 47437.0}, {"date": "2025-04-24", "close": 35.52, "volume": 50146.0}, {"date": "2025-04-25", "close": 35.39, "volume": 36135.0}, {"date": "2025-04-28", "close": 35.55, "volume": 34230.0}, {"date": "2025-04-29", "close": 36.15, "volume": 25787.0}, {"date": "2025-04-30", "close": 36.85, "volume": 62293.0}, {"date": "2025-05-01", "close": 36.7, "volume": 51239.0}, {"date": "2025-05-02", "close": 36.64, "volume": 25757.0}, {"date": "2025-05-05", "close": 36.97, "volume": 25782.0}, {"date": "2025-05-06", "close": 37.13, "volume": 23019.0}, {"date": "2025-05-07", "close": 36.76, "volume": 39955.0}, {"date": "2025-05-08", "close": 36.1, "volume": 21533.0}, {"date": "2025-05-09", "close": 36.26, "volume": 25547.0}, {"date": "2025-05-12", "close": 36.61, "volume": 49994.0}, {"date": "2025-05-13", "close": 35.84, "volume": 25820.0}, {"date": "2025-05-14", "close": 36.22, "volume": 45535.0}, {"date": "2025-05-15", "close": 36.84, "volume": 36711.0}, {"date": "2025-05-16", "close": 37.115, "volume": 31154.0}, {"date": "2025-05-19", "close": 36.99, "volume": 32787.0}, {"date": "2025-05-20", "close": 37.01, "volume": 36466.0}, {"date": "2025-05-21", "close": 36.54, "volume": 39737.0}, {"date": "2025-05-22", "close": 36.15, "volume": 43945.0}, {"date": "2025-05-23", "close": 36.8, "volume": 36714.0}, {"date": "2025-05-27", "close": 37.9, "volume": 39064.0}, {"date": "2025-05-28", "close": 37.99, "volume": 49074.0}, {"date": "2025-05-29", "close": 39.0, "volume": 34291.0}, {"date": "2025-05-30", "close": 38.58, "volume": 38577.0}, {"date": "2025-06-02", "close": 38.64, "volume": 33792.0}, {"date": "2025-06-03", "close": 39.06, "volume": 44217.0}, {"date": "2025-06-04", "close": 37.8, "volume": 29777.0}, {"date": "2025-06-05", "close": 37.61, "volume": 24315.0}, {"date": "2025-06-06", "close": 37.98, "volume": 27176.0}, {"date": "2025-06-09", "close": 36.69, "volume": 67629.0}, {"date": "2025-06-10", "close": 37.08, "volume": 28527.0}, {"date": "2025-06-11", "close": 36.94, "volume": 48810.0}, {"date": "2025-06-12", "close": 37.21, "volume": 30844.0}, {"date": "2025-06-13", "close": 37.1, "volume": 24047.0}, {"date": "2025-06-16", "close": 37.38, "volume": 26002.0}, {"date": "2025-06-17", "close": 37.22, "volume": 37237.0}, {"date": "2025-06-18", "close": 37.0, "volume": 81178.0}, {"date": "2025-06-20", "close": 38.24, "volume": 102552.0}, {"date": "2025-06-23", "close": 39.14, "volume": 36122.0}, {"date": "2025-06-24", "close": 38.69, "volume": 32073.0}, {"date": "2025-06-25", "close": 38.36, "volume": 116739.0}, {"date": "2025-06-26", "close": 38.45, "volume": 144154.0}, {"date": "2025-06-27", "close": 38.57, "volume": 97607.0}, {"date": "2025-06-30", "close": 38.5, "volume": 140721.0}, {"date": "2025-07-01", "close": 39.13, "volume": 306407.0}, {"date": "2025-07-02", "close": 38.96, "volume": 288131.0}, {"date": "2025-07-03", "close": 39.09, "volume": 100457.0}, {"date": "2025-07-07", "close": 38.64, "volume": 91742.0}, {"date": "2025-07-08", "close": 37.1, "volume": 85479.0}, {"date": "2025-07-09", "close": 36.93, "volume": 51694.0}, {"date": "2025-07-10", "close": 36.73, "volume": 36635.0}, {"date": "2025-07-11", "close": 36.38, "volume": 51231.0}, {"date": "2025-07-14", "close": 37.01, "volume": 57560.0}, {"date": "2025-07-15", "close": 36.87, "volume": 75844.0}, {"date": "2025-07-16", "close": 37.21, "volume": 36116.0}, {"date": "2025-07-17", "close": 36.85, "volume": 37714.0}, {"date": "2025-07-18", "close": 36.67, "volume": 46056.0}, {"date": "2025-07-21", "close": 36.82, "volume": 26747.0}, {"date": "2025-07-22", "close": 36.75, "volume": 49232.0}, {"date": "2025-07-23", "close": 36.91, "volume": 48703.0}, {"date": "2025-07-24", "close": 36.37, "volume": 43128.0}, {"date": "2025-07-25", "close": 35.94, "volume": 27659.0}, {"date": "2025-07-28", "close": 35.19, "volume": 35963.0}, {"date": "2025-07-29", "close": 34.76, "volume": 54099.0}, {"date": "2025-07-30", "close": 34.29, "volume": 56742.0}, {"date": "2025-07-31", "close": 34.4, "volume": 74465.0}, {"date": "2025-08-01", "close": 33.94, "volume": 46304.0}, {"date": "2025-08-04", "close": 34.3, "volume": 48538.0}, {"date": "2025-08-05", "close": 33.6, "volume": 30512.0}, {"date": "2025-08-06", "close": 34.96, "volume": 34528.0}, {"date": "2025-08-07", "close": 34.76, "volume": 26155.0}, {"date": "2025-08-08", "close": 34.88, "volume": 16092.0}, {"date": "2025-08-11", "close": 35.19, "volume": 35773.0}, {"date": "2025-08-12", "close": 35.9, "volume": 33099.0}, {"date": "2025-08-13", "close": 36.32, "volume": 26273.0}, {"date": "2025-08-14", "close": 35.42, "volume": 20748.0}, {"date": "2025-08-15", "close": 35.24, "volume": 35852.0}, {"date": "2025-08-18", "close": 35.66, "volume": 22272.0}, {"date": "2025-08-19", "close": 36.07, "volume": 42216.0}, {"date": "2025-08-20", "close": 36.23, "volume": 37208.0}, {"date": "2025-08-21", "close": 35.92, "volume": 42152.0}, {"date": "2025-08-22", "close": 36.47, "volume": 56292.0}, {"date": "2025-08-25", "close": 36.33, "volume": 37389.0}, {"date": "2025-08-26", "close": 36.11, "volume": 44107.0}, {"date": "2025-08-27", "close": 36.25, "volume": 27068.0}, {"date": "2025-08-28", "close": 36.15, "volume": 24530.0}, {"date": "2025-08-29", "close": 36.28, "volume": 44154.0}, {"date": "2025-09-02", "close": 36.59, "volume": 42650.0}, {"date": "2025-09-03", "close": 37.12, "volume": 42848.0}, {"date": "2025-09-04", "close": 37.37, "volume": 30191.0}, {"date": "2025-09-05", "close": 37.2, "volume": 21987.0}, {"date": "2025-09-08", "close": 37.575, "volume": 29543.0}, {"date": "2025-09-09", "close": 37.58, "volume": 28032.0}, {"date": "2025-09-10", "close": 37.27, "volume": 43175.0}, {"date": "2025-09-11", "close": 39.34, "volume": 52651.0}, {"date": "2025-09-12", "close": 39.34, "volume": 48749.0}, {"date": "2025-09-15", "close": 39.74, "volume": 45966.0}, {"date": "2025-09-16", "close": 39.27, "volume": 32479.0}, {"date": "2025-09-17", "close": 38.88, "volume": 54117.0}, {"date": "2025-09-18", "close": 39.28, "volume": 48296.0}, {"date": "2025-09-19", "close": 38.68, "volume": 249157.0}, {"date": "2025-09-22", "close": 37.67, "volume": 51709.0}, {"date": "2025-09-23", "close": 38.03, "volume": 41733.0}, {"date": "2025-09-24", "close": 37.31, "volume": 46970.0}, {"date": "2025-09-25", "close": 36.98, "volume": 34146.0}, {"date": "2025-09-26", "close": 37.92, "volume": 82815.0}, {"date": "2025-09-29", "close": 37.69, "volume": 66043.0}, {"date": "2025-09-30", "close": 37.36, "volume": 36324.0}, {"date": "2025-10-01", "close": 37.63, "volume": 48155.0}, {"date": "2025-10-02", "close": 36.82, "volume": 45298.0}, {"date": "2025-10-03", "close": 37.01, "volume": 41372.0}, {"date": "2025-10-06", "close": 36.415, "volume": 58639.0}, {"date": "2025-10-07", "close": 32.075, "volume": 149930.0}, {"date": "2025-10-08", "close": 31.495, "volume": 153028.0}, {"date": "2025-10-09", "close": 31.14, "volume": 111358.0}, {"date": "2025-10-10", "close": 31.77, "volume": 74694.0}, {"date": "2025-10-13", "close": 31.63, "volume": 87615.0}, {"date": "2025-10-14", "close": 32.73, "volume": 67815.0}, {"date": "2025-10-15", "close": 33.08, "volume": 48815.0}, {"date": "2025-10-16", "close": 32.39, "volume": 48074.0}, {"date": "2025-10-17", "close": 32.09, "volume": 39094.0}, {"date": "2025-10-20", "close": 33.11, "volume": 78251.0}, {"date": "2025-10-21", "close": 32.485, "volume": 34638.0}, {"date": "2025-10-22", "close": 33.08, "volume": 46993.0}, {"date": "2025-10-23", "close": 33.0, "volume": 36805.0}, {"date": "2025-10-24", "close": 32.59, "volume": 27549.0}, {"date": "2025-10-27", "close": 32.03, "volume": 39486.0}, {"date": "2025-10-28", "close": 32.115, "volume": 42407.0}, {"date": "2025-10-29", "close": 31.45, "volume": 57176.0}, {"date": "2025-10-30", "close": 31.5, "volume": 59070.0}, {"date": "2025-10-31", "close": 31.37, "volume": 42302.0}, {"date": "2025-11-03", "close": 31.81, "volume": 41442.0}, {"date": "2025-11-04", "close": 32.27, "volume": 37813.0}, {"date": "2025-11-05", "close": 33.07, "volume": 42062.0}, {"date": "2025-11-06", "close": 32.695, "volume": 36394.0}, {"date": "2025-11-07", "close": 32.66, "volume": 38559.0}, {"date": "2025-11-10", "close": 32.88, "volume": 27754.0}, {"date": "2025-11-11", "close": 33.42, "volume": 21948.0}, {"date": "2025-11-12", "close": 33.84, "volume": 34036.0}, {"date": "2025-11-13", "close": 34.17, "volume": 39072.0}, {"date": "2025-11-14", "close": 34.2, "volume": 31271.0}, {"date": "2025-11-17", "close": 33.86, "volume": 47099.0}, {"date": "2025-11-18", "close": 33.83, "volume": 31203.0}, {"date": "2025-11-19", "close": 33.58, "volume": 31575.0}, {"date": "2025-11-20", "close": 33.62, "volume": 42914.0}, {"date": "2025-11-21", "close": 34.3, "volume": 47756.0}, {"date": "2025-11-24", "close": 33.66, "volume": 154091.0}, {"date": "2025-11-25", "close": 34.73, "volume": 35406.0}, {"date": "2025-11-26", "close": 34.58, "volume": 38778.0}, {"date": "2025-11-28", "close": 34.56, "volume": 19432.0}, {"date": "2025-12-01", "close": 34.63, "volume": 33906.0}, {"date": "2025-12-02", "close": 34.93, "volume": 29986.0}, {"date": "2025-12-03", "close": 35.82, "volume": 35837.0}, {"date": "2025-12-04", "close": 34.98, "volume": 46143.0}, {"date": "2025-12-05", "close": 34.54, "volume": 41528.0}, {"date": "2025-12-08", "close": 34.79, "volume": 34804.0}, {"date": "2025-12-09", "close": 35.87, "volume": 39717.0}, {"date": "2025-12-10", "close": 36.2, "volume": 68769.0}, {"date": "2025-12-11", "close": 37.75, "volume": 50446.0}, {"date": "2025-12-12", "close": 37.98, "volume": 31849.0}, {"date": "2025-12-15", "close": 38.02, "volume": 44279.0}, {"date": "2025-12-16", "close": 37.5, "volume": 53236.0}, {"date": "2025-12-17", "close": 38.56, "volume": 42634.0}, {"date": "2025-12-18", "close": 38.6, "volume": 37575.0}, {"date": "2025-12-19", "close": 37.92, "volume": 140283.0}, {"date": "2025-12-22", "close": 36.63, "volume": 44368.0}, {"date": "2025-12-23", "close": 35.97, "volume": 33288.0}, {"date": "2025-12-24", "close": 36.4, "volume": 16616.0}, {"date": "2025-12-26", "close": 36.02, "volume": 20708.0}, {"date": "2025-12-29", "close": 36.27, "volume": 35991.0}, {"date": "2025-12-30", "close": 35.68, "volume": 19962.0}, {"date": "2025-12-31", "close": 35.395, "volume": 23165.0}, {"date": "2026-01-02", "close": 34.69, "volume": 27345.0}, {"date": "2026-01-05", "close": 34.52, "volume": 44264.0}, {"date": "2026-01-06", "close": 34.38, "volume": 33248.0}, {"date": "2026-01-07", "close": 34.24, "volume": 29529.0}, {"date": "2026-01-08", "close": 34.12, "volume": 90461.0}, {"date": "2026-01-09", "close": 34.16, "volume": 47830.0}, {"date": "2026-01-12", "close": 34.62, "volume": 36680.0}, {"date": "2026-01-13", "close": 34.95, "volume": 38314.0}, {"date": "2026-01-14", "close": 35.09, "volume": 31228.0}, {"date": "2026-01-15", "close": 35.41, "volume": 33680.0}, {"date": "2026-01-16", "close": 35.73, "volume": 43758.0}, {"date": "2026-01-20", "close": 35.09, "volume": 28311.0}, {"date": "2026-01-21", "close": 35.6, "volume": 61859.0}, {"date": "2026-01-22", "close": 35.31, "volume": 56947.0}, {"date": "2026-01-23", "close": 35.17, "volume": 37311.0}, {"date": "2026-01-26", "close": 35.21, "volume": 75079.0}, {"date": "2026-01-27", "close": 34.83, "volume": 35347.0}, {"date": "2026-01-28", "close": 33.97, "volume": 51053.0}, {"date": "2026-01-29", "close": 34.68, "volume": 34302.0}, {"date": "2026-01-30", "close": 35.66, "volume": 48387.0}, {"date": "2026-02-02", "close": 37.16, "volume": 52874.0}, {"date": "2026-02-03", "close": 38.87, "volume": 60310.0}, {"date": "2026-02-04", "close": 37.92, "volume": 86506.0}, {"date": "2026-02-05", "close": 38.36, "volume": 53574.0}, {"date": "2026-02-06", "close": 38.33, "volume": 80529.0}, {"date": "2026-02-09", "close": 38.11, "volume": 56938.0}, {"date": "2026-02-10", "close": 37.42, "volume": 40570.0}, {"date": "2026-02-11", "close": 37.56, "volume": 40262.0}, {"date": "2026-02-12", "close": 38.79, "volume": 53687.0}, {"date": "2026-02-13", "close": 39.7, "volume": 36199.0}, {"date": "2026-02-17", "close": 38.71, "volume": 28330.0}, {"date": "2026-02-18", "close": 38.37, "volume": 39628.0}, {"date": "2026-02-19", "close": 39.22, "volume": 41425.0}, {"date": "2026-02-20", "close": 39.2, "volume": 44558.0}, {"date": "2026-02-23", "close": 39.49, "volume": 66360.0}, {"date": "2026-02-24", "close": 39.94, "volume": 30318.0}, {"date": "2026-02-25", "close": 39.24, "volume": 30183.0}, {"date": "2026-02-26", "close": 39.0, "volume": 22886.0}, {"date": "2026-02-27", "close": 39.15, "volume": 30621.0}, {"date": "2026-03-02", "close": 39.1, "volume": 42139.0}, {"date": "2026-03-03", "close": 40.49, "volume": 69719.0}, {"date": "2026-03-04", "close": 40.905, "volume": 32922.0}, {"date": "2026-03-05", "close": 39.64, "volume": 42465.0}, {"date": "2026-03-06", "close": 40.9, "volume": 59874.0}, {"date": "2026-03-09", "close": 40.41, "volume": 51437.0}, {"date": "2026-03-10", "close": 40.15, "volume": 42458.0}, {"date": "2026-03-11", "close": 40.0, "volume": 27135.0}, {"date": "2026-03-12", "close": 41.36, "volume": 51459.0}, {"date": "2026-03-13", "close": 42.36, "volume": 48664.0}, {"date": "2026-03-16", "close": 42.79, "volume": 65265.0}, {"date": "2026-03-17", "close": 42.17, "volume": 46926.0}, {"date": "2026-03-18", "close": 40.98, "volume": 64145.0}, {"date": "2026-03-19", "close": 41.42, "volume": 42533.0}, {"date": "2026-03-20", "close": 40.65, "volume": 100700.0}, {"date": "2026-03-23", "close": 41.49, "volume": 72773.0}, {"date": "2026-03-24", "close": 40.46, "volume": 75779.0}, {"date": "2026-03-25", "close": 40.8, "volume": 52282.0}, {"date": "2026-03-26", "close": 41.59, "volume": 61103.0}, {"date": "2026-03-27", "close": 41.81, "volume": 42456.0}, {"date": "2026-03-30", "close": 42.81, "volume": 48945.0}, {"date": "2026-03-31", "close": 42.23, "volume": 48894.0}, {"date": "2026-04-01", "close": 42.81, "volume": 36277.0}, {"date": "2026-04-02", "close": 43.1, "volume": 46701.0}, {"date": "2026-04-06", "close": 43.17, "volume": 79220.0}, {"date": "2026-04-07", "close": 43.05, "volume": 69971.0}, {"date": "2026-04-08", "close": 43.76, "volume": 93386.0}, {"date": "2026-04-09", "close": 44.83, "volume": 95741.0}, {"date": "2026-04-10", "close": 43.89, "volume": 60443.0}, {"date": "2026-04-13", "close": 43.23, "volume": 49956.0}, {"date": "2026-04-14", "close": 41.21, "volume": 61655.0}, {"date": "2026-04-15", "close": 41.22, "volume": 43932.0}, {"date": "2026-04-16", "close": 41.41, "volume": 42730.0}, {"date": "2026-04-17", "close": 42.71, "volume": 56496.0}, {"date": "2026-04-20", "close": 42.51, "volume": 38703.0}, {"date": "2026-04-21", "close": 42.59, "volume": 39276.0}, {"date": "2026-04-22", "close": 42.66, "volume": 44482.0}, {"date": "2026-04-23", "close": 43.04, "volume": 22260.0}, {"date": "2026-04-24", "close": 42.4, "volume": 36349.0}, {"date": "2026-04-27", "close": 42.11, "volume": 40819.0}, {"date": "2026-04-28", "close": 42.8, "volume": 36482.0}, {"date": "2026-04-29", "close": 42.34, "volume": 68151.0}, {"date": "2026-04-30", "close": 43.09, "volume": 43792.0}, {"date": "2026-05-01", "close": 44.01, "volume": 35834.0}, {"date": "2026-05-04", "close": 43.13, "volume": 41833.0}, {"date": "2026-05-05", "close": 43.74, "volume": 30131.0}, {"date": "2026-05-06", "close": 43.37, "volume": 42167.0}, {"date": "2026-05-07", "close": 43.94, "volume": 41595.0}, {"date": "2026-05-08", "close": 44.68, "volume": 47721.0}, {"date": "2026-05-11", "close": 43.65, "volume": 35842.0}, {"date": "2026-05-12", "close": 44.19, "volume": 33057.0}, {"date": "2026-05-13", "close": 45.26, "volume": 33666.0}, {"date": "2026-05-14", "close": 45.84, "volume": 38056.0}, {"date": "2026-05-15", "close": 45.17, "volume": 49827.0}, {"date": "2026-05-18", "close": 46.49, "volume": 47786.0}, {"date": "2026-05-19", "close": 46.73, "volume": 42849.0}, {"date": "2026-05-20", "close": 46.11, "volume": 47648.0}, {"date": "2026-05-21", "close": 46.6, "volume": 52920.0}, {"date": "2026-05-22", "close": 46.27, "volume": 58021.0}, {"date": "2026-05-26", "close": 45.31, "volume": 55477.0}, {"date": "2026-05-27", "close": 46.8, "volume": 43946.0}, {"date": "2026-05-28", "close": 47.17, "volume": 53581.0}, {"date": "2026-05-29", "close": 46.46, "volume": 64462.0}, {"date": "2026-06-01", "close": 46.62, "volume": 34644.0}, {"date": "2026-06-02", "close": 37.59, "volume": 274257.0}, {"date": "2026-06-03", "close": 39.56, "volume": 94244.0}, {"date": "2026-06-04", "close": 38.87, "volume": 81974.0}, {"date": "2026-06-05", "close": 40.01, "volume": 53367.0}, {"date": "2026-06-08", "close": 39.31, "volume": 68837.0}, {"date": "2026-06-09", "close": 39.7, "volume": 52526.0}, {"date": "2026-06-10", "close": 41.36, "volume": 60699.0}, {"date": "2026-06-11", "close": 41.36, "volume": 50650.0}, {"date": "2026-06-12", "close": 41.59, "volume": 36140.0}, {"date": "2026-06-15", "close": 40.83, "volume": 41727.0}, {"date": "2026-06-16", "close": 40.99, "volume": 57361.0}, {"date": "2026-06-17", "close": 40.39, "volume": 65833.0}, {"date": "2026-06-18", "close": 40.69, "volume": 174785.0}, {"date": "2026-06-22", "close": 40.78, "volume": 45415.0}, {"date": "2026-06-23", "close": 42.04, "volume": 56769.0}, {"date": "2026-06-24", "close": 43.02, "volume": 56377.0}, {"date": "2026-06-25", "close": 41.7, "volume": 43375.0}, {"date": "2026-06-26", "close": 42.2, "volume": 188244.0}, {"date": "2026-06-29", "close": 42.21, "volume": 32948.0}, {"date": "2026-06-30", "close": 42.18, "volume": 29918.0}, {"date": "2026-07-01", "close": 42.65, "volume": 46705.0}, {"date": "2026-07-02", "close": 42.34, "volume": 38934.0}, {"date": "2026-07-06", "close": 42.72, "volume": 35520.0}, {"date": "2026-07-07", "close": 42.08, "volume": 33762.0}, {"date": "2026-07-08", "close": 42.51, "volume": 52936.0}, {"date": "2026-07-09", "close": 42.42, "volume": 41013.0}, {"date": "2026-07-10", "close": 43.05, "volume": 33734.0}, {"date": "2026-07-13", "close": 43.41, "volume": 40570.0}, {"date": "2026-07-14", "close": 43.53, "volume": 61299.0}, {"date": "2026-07-15", "close": 43.52, "volume": 35984.0}, {"date": "2026-07-16", "close": 44.63, "volume": 54701.0}, {"date": "2026-07-17", "close": 44.49, "volume": 79493.0}, {"date": "2026-07-20", "close": 43.95, "volume": 40263.0}, {"date": "2026-07-21", "close": 43.35, "volume": 41057.0}, {"date": "2026-07-22", "close": 43.48, "volume": 43090.0}, {"date": "2026-07-23", "close": 42.2, "volume": 63481.0}, {"date": "2026-07-24", "close": 42.62, "volume": 33797.0}], "refreshing": true}