{"ticker": "ATEC", "overview": {"name": "Betashares S&P/ASX Australian Technology ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "ATEC", "has_prices": true, "as_of": "2026-09-07", "last": 22.01, "prev_close": 22.53, "change": -0.5199999999999996, "change_pct": -0.023080337328007083, "session_volume": 54194.0, "vwap_5": 22.47042024411548, "vwap_20": 23.40405318909901, "vwap_60": 22.584179418774447, "vwap_250": 22.930417427990704, "high_52w": 30.59, "low_52w": 18.99, "avg_volume_20": 105254.65, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144947-2A1702062"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139757-2A1699213"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Units on Issue Disclosure - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132005-2A1695233"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118748-2A1688146"}, {"date": "2026-07-08", "form": "Distribution Announcement", "title": "Estimated Annual Distribution Component Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109214-2A1683552"}], "performance": {"ticker": "ATEC", "has_prices": true, "summary": {"n": 32, "avg": 0.04480101103176372, "win_rate": 0.4375, "best": 0.4982431482782853, "worst": -0.18470363288718925, "as_of": "2026-11-02"}, "buys": [{"who": "Miles Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1013150.0, "date": "2026-09-10", "score": 61.4, "ref_price": 21.18, "return": 0.0066100094428706594}, {"who": "Valentine Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 996192.3500000001, "date": "2026-05-11", "score": 59.6, "ref_price": 21.88, "return": -0.025594149908592264}, {"who": "Bakst Evan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201600.0, "date": "2024-08-23", "score": 57.7, "ref_price": 26.15, "return": -0.18470363288718925}, {"who": "Pelizzon David R", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 149998.47999999998, "date": "2024-08-23", "score": 42.0, "ref_price": 26.15, "return": -0.18470363288718925}, {"who": "Demski David M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 283500.0, "date": "2024-08-21", "score": 47.6, "ref_price": 25.92, "return": -0.17746913580246917}, {"who": "Demski David M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 262400.0, "date": "2024-08-02", "score": 47.1, "ref_price": 24.36, "return": -0.12479474548440063}, {"who": "Valentine Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255450.0, "date": "2024-08-02", "score": 57.5, "ref_price": 24.36, "return": -0.12479474548440063}, {"who": "Bakst Evan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202950.0, "date": "2024-03-14", "score": 42.7, "ref_price": 24.05, "return": -0.11351351351351353}, {"who": "Blackford Quentin S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 256600.0, "date": "2024-03-07", "score": 44.5, "ref_price": 23.92, "return": -0.1086956521739131}, {"who": "Demski David M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 315000.0, "date": "2023-11-09", "score": 48.0, "ref_price": 19.0, "return": 0.12210526315789476}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86882.0, "date": "2023-08-10", "score": 38.8, "ref_price": 19.81, "return": 0.07622412922766288}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87100.0, "date": "2023-05-10", "score": 39.6, "ref_price": 17.51, "return": 0.21758994860079944}, {"who": "Pelizzon David R", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47244.0, "date": "2023-03-13", "score": 35.4, "ref_price": 17.2, "return": 0.2395348837209303}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 72388.5, "date": "2023-03-07", "score": 37.9, "ref_price": 17.28, "return": 0.23379629629629622}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64705.0, "date": "2022-08-10", "score": 41.8, "ref_price": 17.4, "return": 0.2252873563218392}, {"who": "Segal Paul", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 691000.0, "date": "2022-06-15", "score": 49.7, "ref_price": 14.23, "return": 0.4982431482782853}, {"who": "TULLIS JAMES L L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50700.0, "date": "2022-06-15", "score": 36.2, "ref_price": 14.23, "return": 0.4982431482782853}, {"who": "Segal Paul", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 512126.22, "date": "2022-06-10", "score": 51.4, "ref_price": 15.35, "return": 0.3889250814332248}, {"who": "Berkowitz Mortimer III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115200.0, "date": "2022-06-09", "score": 40.2, "ref_price": 15.5, "return": 0.37548387096774194}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48480.0, "date": "2022-05-16", "score": 40.9, "ref_price": 16.36, "return": 0.3031784841075795}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11704.0, "date": "2022-03-11", "score": 32.0, "ref_price": 17.94, "return": 0.1884057971014492}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45750.0, "date": "2022-03-08", "score": 37.5, "ref_price": 17.5, "return": 0.2182857142857143}, {"who": "Koning John Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 55850.0, "date": "2021-12-16", "score": 43.9, "ref_price": 23.37, "return": -0.08771929824561406}, {"who": "Hochberg Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54200.0, "date": "2021-12-15", "score": 36.8, "ref_price": 23.01, "return": -0.07344632768361586}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 58960.0, "date": "2021-12-10", "score": 43.0, "ref_price": 23.61, "return": -0.09699279966116049}, {"who": "Bakst Evan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105700.0, "date": "2021-11-26", "score": 39.5, "ref_price": 24.04, "return": -0.11314475873544089}, {"who": "Segal Paul", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1798034.6400000001, "date": "2021-11-24", "score": 66.6, "ref_price": 24.1, "return": -0.11535269709543572}, {"who": "Segal Paul", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 741106.0800000001, "date": "2021-11-23", "score": 46.9, "ref_price": 24.24, "return": -0.1204620462046204}, {"who": "Hochberg Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54150.0, "date": "2021-11-23", "score": 36.9, "ref_price": 24.24, "return": -0.1204620462046204}, {"who": "Hunsaker Craig E", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, People/Culture & GC", "amount": 174900.0, "date": "2021-11-12", "score": 37.2, "ref_price": 24.7, "return": -0.13684210526315785}, {"who": "Miles Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 585500.0, "date": "2021-11-11", "score": 58.4, "ref_price": 24.36, "return": -0.12479474548440063}, {"who": "Pelizzon David R", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49816.06, "date": "2021-11-11", "score": 35.7, "ref_price": 24.36, "return": -0.12479474548440063}]}, "price_series": [{"date": "2020-03-05", "close": 14.64, "volume": 85555.0}, {"date": "2020-03-06", "close": 14.13, "volume": 22299.0}, {"date": "2020-03-09", "close": 12.92, "volume": 22389.0}, {"date": "2020-03-10", "close": 13.25, "volume": 15235.0}, {"date": "2020-03-11", "close": 13.06, "volume": 20340.0}, {"date": "2020-03-12", "close": 12.09, "volume": 19167.0}, {"date": "2020-03-13", "close": 12.14, "volume": 17934.0}, {"date": "2020-03-16", "close": 11.12, "volume": 12400.0}, {"date": "2020-03-17", "close": 11.44, "volume": 9773.0}, {"date": "2020-03-18", "close": 10.66, "volume": 17005.0}, {"date": "2020-03-19", "close": 10.11, "volume": 2093.0}, {"date": "2020-03-20", "close": 10.55, "volume": 8913.0}, {"date": "2020-03-23", "close": 9.62, "volume": 10100.0}, {"date": "2020-03-24", "close": 10.0, "volume": 3995.0}, {"date": "2020-03-25", "close": 10.4, "volume": 7565.0}, {"date": "2020-03-26", "close": 11.36, "volume": 8296.0}, {"date": "2020-03-27", "close": 11.0, "volume": 12974.0}, {"date": "2020-03-30", "close": 11.7, "volume": 3639.0}, {"date": "2020-03-31", "close": 11.7, "volume": 31044.0}, {"date": "2020-04-01", "close": 12.0, "volume": 3003.0}, {"date": "2020-04-02", "close": 11.77, "volume": 8008.0}, {"date": "2020-04-03", "close": 11.5, "volume": 9428.0}, {"date": "2020-04-06", "close": 12.0, "volume": 7428.0}, {"date": "2020-04-07", "close": 12.31, "volume": 7937.0}, {"date": "2020-04-08", "close": 12.2, "volume": 11655.0}, {"date": "2020-04-09", "close": 12.74, "volume": 14056.0}, {"date": "2020-04-14", "close": 13.44, "volume": 14464.0}, {"date": "2020-04-15", "close": 13.46, "volume": 19922.0}, {"date": "2020-04-16", "close": 13.27, "volume": 9798.0}, {"date": "2020-04-17", "close": 13.6, "volume": 6675.0}, {"date": "2020-04-20", "close": 13.38, "volume": 8265.0}, {"date": "2020-04-21", "close": 12.86, "volume": 20078.0}, {"date": "2020-04-22", "close": 12.81, "volume": 7184.0}, {"date": "2020-04-23", "close": 12.81, "volume": 24642.0}, {"date": "2020-04-24", "close": 12.96, "volume": 10701.0}, {"date": "2020-04-27", "close": 13.45, "volume": 41788.0}, {"date": "2020-04-28", "close": 13.48, "volume": 43638.0}, {"date": "2020-04-29", "close": 13.68, "volume": 20417.0}, {"date": "2020-04-30", "close": 14.3, "volume": 60727.0}, {"date": "2020-05-01", "close": 13.83, "volume": 21207.0}, {"date": "2020-05-04", "close": 14.25, "volume": 10071.0}, {"date": "2020-05-05", "close": 14.61, "volume": 15130.0}, {"date": "2020-05-06", "close": 14.88, "volume": 23971.0}, {"date": "2020-05-07", "close": 14.97, "volume": 48403.0}, {"date": "2020-05-08", "close": 15.25, "volume": 33877.0}, {"date": "2020-05-11", "close": 15.57, "volume": 109776.0}, {"date": "2020-05-12", "close": 15.3, "volume": 50051.0}, {"date": "2020-05-13", "close": 15.33, "volume": 25619.0}, {"date": "2020-05-14", "close": 14.99, "volume": 62149.0}, {"date": "2020-05-15", "close": 14.83, "volume": 67915.0}, {"date": "2020-05-18", "close": 15.15, "volume": 30124.0}, {"date": "2020-05-19", "close": 15.34, "volume": 34991.0}, {"date": "2020-05-20", "close": 15.72, "volume": 18875.0}, {"date": "2020-05-21", "close": 15.8, "volume": 56019.0}, {"date": "2020-05-22", "close": 15.77, "volume": 21574.0}, {"date": "2020-05-25", "close": 16.3, "volume": 58371.0}, {"date": "2020-05-26", "close": 16.66, "volume": 104291.0}, {"date": "2020-05-27", "close": 16.3, "volume": 71752.0}, {"date": "2020-05-28", "close": 16.35, "volume": 55219.0}, {"date": "2020-05-29", "close": 16.39, "volume": 24993.0}, {"date": "2020-06-01", "close": 16.48, "volume": 26431.0}, {"date": "2020-06-02", "close": 16.72, "volume": 44992.0}, {"date": "2020-06-03", "close": 17.32, "volume": 38369.0}, {"date": "2020-06-04", "close": 17.07, "volume": 63352.0}, {"date": "2020-06-05", "close": 16.84, "volume": 33867.0}, {"date": "2020-06-09", "close": 16.7, "volume": 42812.0}, {"date": "2020-06-10", "close": 17.21, "volume": 39407.0}, {"date": "2020-06-11", "close": 16.68, "volume": 116009.0}, {"date": "2020-06-12", "close": 16.35, "volume": 138617.0}, {"date": "2020-06-15", "close": 16.0, "volume": 41672.0}, {"date": "2020-06-16", "close": 16.98, "volume": 19719.0}, {"date": "2020-06-17", "close": 17.3, "volume": 42558.0}, {"date": "2020-06-18", "close": 17.16, "volume": 36594.0}, {"date": "2020-06-19", "close": 17.5, "volume": 17398.0}, {"date": "2020-06-22", "close": 17.29, "volume": 38317.0}, {"date": "2020-06-23", "close": 17.2, "volume": 57461.0}, {"date": "2020-06-24", "close": 17.42, "volume": 41949.0}, {"date": "2020-06-25", "close": 16.91, "volume": 53157.0}, {"date": "2020-06-26", "close": 17.03, "volume": 30447.0}, {"date": "2020-06-29", "close": 16.75, "volume": 35921.0}, {"date": "2020-06-30", "close": 17.5, "volume": 20255.0}, {"date": "2020-07-01", "close": 17.18, "volume": 28892.0}, {"date": "2020-07-02", "close": 17.72, "volume": 252170.0}, {"date": "2020-07-03", "close": 17.74, "volume": 65499.0}, {"date": "2020-07-06", "close": 17.86, "volume": 61854.0}, {"date": "2020-07-07", "close": 17.97, "volume": 95616.0}, {"date": "2020-07-08", "close": 17.6, "volume": 95720.0}, {"date": "2020-07-09", "close": 18.08, "volume": 89622.0}, {"date": "2020-07-10", "close": 18.08, "volume": 75443.0}, {"date": "2020-07-13", "close": 17.72, "volume": 71648.0}, {"date": "2020-07-14", "close": 17.15, "volume": 82196.0}, {"date": "2020-07-15", "close": 17.6, "volume": 27735.0}, {"date": "2020-07-16", "close": 17.55, "volume": 26459.0}, {"date": "2020-07-17", "close": 17.5, "volume": 20362.0}, {"date": "2020-07-20", "close": 17.65, "volume": 29780.0}, {"date": "2020-07-21", "close": 18.59, "volume": 48552.0}, {"date": "2020-07-22", "close": 18.21, "volume": 69381.0}, {"date": "2020-07-23", "close": 18.19, "volume": 36543.0}, {"date": "2020-07-24", "close": 17.8, "volume": 86822.0}, {"date": "2020-07-27", "close": 18.01, "volume": 30597.0}, {"date": "2020-07-28", "close": 18.08, "volume": 35977.0}, {"date": "2020-07-29", "close": 17.51, "volume": 39227.0}, {"date": "2020-07-30", "close": 17.96, "volume": 40532.0}, {"date": "2020-07-31", "close": 17.63, "volume": 50901.0}, {"date": "2020-08-03", "close": 17.56, "volume": 30425.0}, {"date": "2020-08-04", "close": 18.11, "volume": 41950.0}, {"date": "2020-08-05", "close": 18.06, "volume": 11451.0}, {"date": "2020-08-06", "close": 18.05, "volume": 24394.0}, {"date": "2020-08-07", "close": 18.05, "volume": 25396.0}, {"date": "2020-08-10", "close": 18.29, "volume": 12244.0}, {"date": "2020-08-11", "close": 18.0, "volume": 83665.0}, {"date": "2020-08-12", "close": 17.72, "volume": 36743.0}, {"date": "2020-08-13", "close": 17.84, "volume": 43931.0}, {"date": "2020-08-14", "close": 18.37, "volume": 17900.0}, {"date": "2020-08-17", "close": 18.16, "volume": 26771.0}, {"date": "2020-08-18", "close": 18.55, "volume": 21262.0}, {"date": "2020-08-19", "close": 19.04, "volume": 98149.0}, {"date": "2020-08-20", "close": 19.07, "volume": 33005.0}, {"date": "2020-08-21", "close": 19.29, "volume": 43564.0}, {"date": "2020-08-24", "close": 19.98, "volume": 60062.0}, {"date": "2020-08-25", "close": 20.14, "volume": 88595.0}, {"date": "2020-08-26", "close": 20.06, "volume": 58852.0}, {"date": "2020-08-27", "close": 20.12, "volume": 107712.0}, {"date": "2020-08-28", "close": 19.7, "volume": 79418.0}, {"date": "2020-08-31", "close": 19.97, "volume": 42177.0}, {"date": "2020-09-01", "close": 19.54, "volume": 82278.0}, {"date": "2020-09-02", "close": 19.63, "volume": 55483.0}, {"date": "2020-09-03", "close": 19.66, "volume": 39986.0}, {"date": "2020-09-04", "close": 18.7, "volume": 74687.0}, {"date": "2020-09-07", "close": 18.57, "volume": 84780.0}, {"date": "2020-09-08", "close": 18.6, "volume": 25098.0}, {"date": "2020-09-09", "close": 18.1, "volume": 70455.0}, {"date": "2020-09-10", "close": 18.37, "volume": 69923.0}, {"date": "2020-09-11", "close": 18.15, "volume": 50366.0}, {"date": "2020-09-14", "close": 18.34, "volume": 43671.0}, {"date": "2020-09-15", "close": 18.23, "volume": 28270.0}, {"date": "2020-09-16", "close": 18.8, "volume": 25585.0}, {"date": "2020-09-17", "close": 18.3, "volume": 25388.0}, {"date": "2020-09-18", "close": 18.53, "volume": 22008.0}, {"date": "2020-09-21", "close": 18.24, "volume": 13732.0}, {"date": "2020-09-22", "close": 18.59, "volume": 11748.0}, {"date": "2020-09-23", "close": 19.11, "volume": 26065.0}, {"date": "2020-09-24", "close": 18.57, "volume": 39104.0}, {"date": "2020-09-25", "close": 18.62, "volume": 191601.0}, {"date": "2020-09-28", "close": 19.05, "volume": 120312.0}, {"date": "2020-09-29", "close": 19.35, "volume": 30356.0}, {"date": "2020-09-30", "close": 19.06, "volume": 39137.0}, {"date": "2020-10-01", "close": 19.1, "volume": 13522.0}, {"date": "2020-10-02", "close": 18.95, "volume": 20171.0}, {"date": "2020-10-05", "close": 19.19, "volume": 4415.0}, {"date": "2020-10-06", "close": 19.56, "volume": 21704.0}, {"date": "2020-10-07", "close": 19.95, "volume": 17745.0}, {"date": "2020-10-08", "close": 20.4, "volume": 36851.0}, {"date": "2020-10-09", "close": 20.66, "volume": 59160.0}, {"date": "2020-10-12", "close": 20.91, "volume": 14660.0}, {"date": "2020-10-13", "close": 21.15, "volume": 25213.0}, {"date": "2020-10-14", "close": 21.38, "volume": 27553.0}, {"date": "2020-10-15", "close": 21.17, "volume": 38162.0}, {"date": "2020-10-16", "close": 21.19, "volume": 22676.0}, {"date": "2020-10-19", "close": 21.54, "volume": 21406.0}, {"date": "2020-10-20", "close": 21.76, "volume": 38706.0}, {"date": "2020-10-21", "close": 21.62, "volume": 44540.0}, {"date": "2020-10-22", "close": 21.54, "volume": 41114.0}, {"date": "2020-10-23", "close": 21.42, "volume": 25211.0}, {"date": "2020-10-26", "close": 21.26, "volume": 37088.0}, {"date": "2020-10-27", "close": 20.71, "volume": 57312.0}, {"date": "2020-10-28", "close": 21.0, "volume": 165332.0}, {"date": "2020-10-29", "close": 20.62, "volume": 173450.0}, {"date": "2020-10-30", "close": 20.49, "volume": 44387.0}, {"date": "2020-11-02", "close": 20.15, "volume": 62675.0}, {"date": "2020-11-03", "close": 20.47, "volume": 19571.0}, {"date": "2020-11-04", "close": 21.0, "volume": 66953.0}, {"date": "2020-11-05", "close": 21.4, "volume": 35506.0}, {"date": "2020-11-06", "close": 21.26, "volume": 87948.0}, {"date": "2020-11-09", "close": 22.1, "volume": 48463.0}, {"date": "2020-11-10", "close": 21.0, "volume": 146229.0}, {"date": "2020-11-11", "close": 21.35, "volume": 52702.0}, {"date": "2020-11-12", "close": 21.48, "volume": 58425.0}, {"date": "2020-11-13", "close": 21.64, "volume": 39048.0}, {"date": "2020-11-16", "close": 21.7, "volume": 5487.0}, {"date": "2020-11-17", "close": 21.19, "volume": 84488.0}, {"date": "2020-11-18", "close": 21.24, "volume": 23734.0}, {"date": "2020-11-19", "close": 21.34, "volume": 28717.0}, {"date": "2020-11-20", "close": 21.46, "volume": 42693.0}, {"date": "2020-11-23", "close": 21.5, "volume": 48015.0}, {"date": "2020-11-24", "close": 22.05, "volume": 20481.0}, {"date": "2020-11-25", "close": 21.4, "volume": 74512.0}, {"date": "2020-11-26", "close": 21.48, "volume": 159544.0}, {"date": "2020-11-27", "close": 21.37, "volume": 35937.0}, {"date": "2020-11-30", "close": 21.55, "volume": 43073.0}, {"date": "2020-12-01", "close": 21.75, "volume": 51760.0}, {"date": "2020-12-02", "close": 21.67, "volume": 47326.0}, {"date": "2020-12-03", "close": 21.53, "volume": 30707.0}, {"date": "2020-12-04", "close": 21.5, "volume": 23358.0}, {"date": "2020-12-07", "close": 21.66, "volume": 37830.0}, {"date": "2020-12-08", "close": 21.8, "volume": 25188.0}, {"date": "2020-12-09", "close": 22.09, "volume": 52432.0}, {"date": "2020-12-10", "close": 21.64, "volume": 167143.0}, {"date": "2020-12-11", "close": 21.85, "volume": 29170.0}, {"date": "2020-12-14", "close": 22.35, "volume": 52539.0}, {"date": "2020-12-15", "close": 22.23, "volume": 93790.0}, {"date": "2020-12-16", "close": 22.79, "volume": 29958.0}, {"date": "2020-12-17", "close": 23.38, "volume": 16400.0}, {"date": "2020-12-18", "close": 23.14, "volume": 42962.0}, {"date": "2020-12-21", "close": 22.84, "volume": 27214.0}, {"date": "2020-12-22", "close": 22.61, "volume": 35575.0}, {"date": "2020-12-23", "close": 22.84, "volume": 60750.0}, {"date": "2020-12-24", "close": 22.95, "volume": 9189.0}, {"date": "2020-12-29", "close": 23.33, "volume": 23646.0}, {"date": "2020-12-30", "close": 23.08, "volume": 10140.0}, {"date": "2020-12-31", "close": 23.05, "volume": 13689.0}, {"date": "2021-01-04", "close": 23.21, "volume": 50758.0}, {"date": "2021-01-05", "close": 23.28, "volume": 48200.0}, {"date": "2021-01-06", "close": 22.6, "volume": 50675.0}, {"date": "2021-01-07", "close": 22.05, "volume": 51844.0}, {"date": "2021-01-08", "close": 22.44, "volume": 28696.0}, {"date": "2021-01-11", "close": 22.09, "volume": 37803.0}, {"date": "2021-01-12", "close": 21.91, "volume": 23154.0}, {"date": "2021-01-13", "close": 21.73, "volume": 28541.0}, {"date": "2021-01-14", "close": 22.34, "volume": 12711.0}, {"date": "2021-01-15", "close": 22.78, "volume": 26331.0}, {"date": "2021-01-18", "close": 22.83, "volume": 28991.0}, {"date": "2021-01-19", "close": 23.15, "volume": 9609.0}, {"date": "2021-01-20", "close": 23.67, "volume": 24329.0}, {"date": "2021-01-21", "close": 24.12, "volume": 44121.0}, {"date": "2021-01-22", "close": 23.72, "volume": 72838.0}, {"date": "2021-01-25", "close": 24.01, "volume": 24365.0}, {"date": "2021-01-27", "close": 24.3, "volume": 29767.0}, {"date": "2021-01-28", "close": 23.36, "volume": 56365.0}, {"date": "2021-01-29", "close": 23.22, "volume": 27641.0}, {"date": "2021-02-01", "close": 23.1, "volume": 36530.0}, {"date": "2021-02-02", "close": 23.91, "volume": 65185.0}, {"date": "2021-02-03", "close": 24.18, "volume": 22347.0}, {"date": "2021-02-04", "close": 24.08, "volume": 18635.0}, {"date": "2021-02-05", "close": 24.5, "volume": 12614.0}, {"date": "2021-02-08", "close": 24.76, "volume": 20020.0}, {"date": "2021-02-09", "close": 24.57, "volume": 23618.0}, {"date": "2021-02-10", "close": 25.0, "volume": 35803.0}, {"date": "2021-02-11", "close": 24.78, "volume": 37520.0}, {"date": "2021-02-12", "close": 24.63, "volume": 23481.0}, {"date": "2021-02-15", "close": 24.83, "volume": 24525.0}, {"date": "2021-02-16", "close": 25.0, "volume": 58522.0}, {"date": "2021-02-17", "close": 24.28, "volume": 43569.0}, {"date": "2021-02-18", "close": 24.25, "volume": 33215.0}, {"date": "2021-02-19", "close": 24.3, "volume": 33178.0}, {"date": "2021-02-22", "close": 24.05, "volume": 45643.0}, {"date": "2021-02-23", "close": 23.06, "volume": 86338.0}, {"date": "2021-02-24", "close": 22.4, "volume": 66993.0}, {"date": "2021-02-25", "close": 22.38, "volume": 56281.0}, {"date": "2021-02-26", "close": 21.5, "volume": 123627.0}, {"date": "2021-03-01", "close": 22.08, "volume": 34428.0}, {"date": "2021-03-02", "close": 21.94, "volume": 35371.0}, {"date": "2021-03-03", "close": 21.8, "volume": 44050.0}, {"date": "2021-03-04", "close": 21.31, "volume": 72479.0}, {"date": "2021-03-05", "close": 20.95, "volume": 68563.0}, {"date": "2021-03-08", "close": 20.83, "volume": 48815.0}, {"date": "2021-03-09", "close": 20.55, "volume": 148809.0}, {"date": "2021-03-10", "close": 21.19, "volume": 81471.0}, {"date": "2021-03-11", "close": 21.25, "volume": 58702.0}, {"date": "2021-03-12", "close": 21.47, "volume": 46783.0}, {"date": "2021-03-15", "close": 21.26, "volume": 29016.0}, {"date": "2021-03-16", "close": 21.77, "volume": 51372.0}, {"date": "2021-03-17", "close": 21.86, "volume": 33978.0}, {"date": "2021-03-18", "close": 21.66, "volume": 32816.0}, {"date": "2021-03-19", "close": 21.56, "volume": 22200.0}, {"date": "2021-03-22", "close": 21.65, "volume": 40930.0}, {"date": "2021-03-23", "close": 21.45, "volume": 10735.0}, {"date": "2021-03-24", "close": 21.57, "volume": 18631.0}, {"date": "2021-03-25", "close": 21.3, "volume": 15599.0}, {"date": "2021-03-26", "close": 21.72, "volume": 17238.0}, {"date": "2021-03-29", "close": 21.0, "volume": 90617.0}, {"date": "2021-03-30", "close": 20.91, "volume": 21746.0}, {"date": "2021-03-31", "close": 21.23, "volume": 21566.0}, {"date": "2021-04-01", "close": 21.63, "volume": 189892.0}, {"date": "2021-04-06", "close": 22.59, "volume": 57428.0}, {"date": "2021-04-07", "close": 22.71, "volume": 38527.0}, {"date": "2021-04-08", "close": 22.99, "volume": 34170.0}, {"date": "2021-04-09", "close": 23.22, "volume": 64182.0}, {"date": "2021-04-12", "close": 23.23, "volume": 15505.0}, {"date": "2021-04-13", "close": 23.44, "volume": 40643.0}, {"date": "2021-04-14", "close": 23.9, "volume": 25605.0}, {"date": "2021-04-15", "close": 23.85, "volume": 24948.0}, {"date": "2021-04-16", "close": 24.01, "volume": 58573.0}, {"date": "2021-04-19", "close": 23.8, "volume": 46277.0}, {"date": "2021-04-20", "close": 23.66, "volume": 16446.0}, {"date": "2021-04-21", "close": 23.19, "volume": 18267.0}, {"date": "2021-04-22", "close": 23.44, "volume": 11840.0}, {"date": "2021-04-23", "close": 23.46, "volume": 7310.0}, {"date": "2021-04-26", "close": 23.33, "volume": 21157.0}, {"date": "2021-04-27", "close": 22.92, "volume": 24305.0}, {"date": "2021-04-28", "close": 23.02, "volume": 25432.0}, {"date": "2021-04-29", "close": 23.4, "volume": 31562.0}, {"date": "2021-04-30", "close": 23.07, "volume": 14353.0}, {"date": "2021-05-03", "close": 22.73, "volume": 17710.0}, {"date": "2021-05-04", "close": 22.41, "volume": 57525.0}, {"date": "2021-05-05", "close": 22.17, "volume": 21830.0}, {"date": "2021-05-06", "close": 21.52, "volume": 27756.0}, {"date": "2021-05-07", "close": 21.19, "volume": 16238.0}, {"date": "2021-05-10", "close": 21.4, "volume": 17631.0}, {"date": "2021-05-11", "close": 20.54, "volume": 44404.0}, {"date": "2021-05-12", "close": 20.73, "volume": 22614.0}, {"date": "2021-05-13", "close": 19.94, "volume": 52489.0}, {"date": "2021-05-14", "close": 19.99, "volume": 14170.0}, {"date": "2021-05-17", "close": 20.15, "volume": 22918.0}, {"date": "2021-05-18", "close": 20.12, "volume": 16220.0}, {"date": "2021-05-19", "close": 19.9, "volume": 31524.0}, {"date": "2021-05-20", "close": 20.49, "volume": 23737.0}, {"date": "2021-05-21", "close": 20.78, "volume": 16768.0}, {"date": "2021-05-24", "close": 20.83, "volume": 7911.0}, {"date": "2021-05-25", "close": 21.07, "volume": 18273.0}, {"date": "2021-05-26", "close": 21.37, "volume": 16245.0}, {"date": "2021-05-27", "close": 21.65, "volume": 25251.0}, {"date": "2021-05-28", "close": 21.64, "volume": 13609.0}, {"date": "2021-05-31", "close": 21.5, "volume": 21838.0}, {"date": "2021-06-01", "close": 21.52, "volume": 19053.0}, {"date": "2021-06-02", "close": 21.28, "volume": 19806.0}, {"date": "2021-06-03", "close": 21.5, "volume": 13876.0}, {"date": "2021-06-04", "close": 21.45, "volume": 17642.0}, {"date": "2021-06-07", "close": 21.79, "volume": 195075.0}, {"date": "2021-06-08", "close": 22.06, "volume": 40091.0}, {"date": "2021-06-09", "close": 22.01, "volume": 39344.0}, {"date": "2021-06-10", "close": 22.39, "volume": 26227.0}, {"date": "2021-06-11", "close": 22.68, "volume": 17301.0}, {"date": "2021-06-15", "close": 22.94, "volume": 31047.0}, {"date": "2021-06-16", "close": 22.93, "volume": 19912.0}, {"date": "2021-06-17", "close": 22.97, "volume": 20572.0}, {"date": "2021-06-18", "close": 23.63, "volume": 62320.0}, {"date": "2021-06-21", "close": 23.52, "volume": 33672.0}, {"date": "2021-06-22", "close": 23.67, "volume": 31972.0}, {"date": "2021-06-23", "close": 23.7, "volume": 40431.0}, {"date": "2021-06-24", "close": 24.12, "volume": 22876.0}, {"date": "2021-06-25", "close": 24.13, "volume": 34686.0}, {"date": "2021-06-28", "close": 23.6, "volume": 19131.0}, {"date": "2021-06-29", "close": 23.71, "volume": 7355.0}, {"date": "2021-06-30", "close": 23.66, "volume": 23216.0}, {"date": "2021-07-01", "close": 23.06, "volume": 23638.0}, {"date": "2021-07-02", "close": 23.0, "volume": 31853.0}, {"date": "2021-07-05", "close": 22.88, "volume": 34352.0}, {"date": "2021-07-06", "close": 22.47, "volume": 46303.0}, {"date": "2021-07-07", "close": 23.05, "volume": 23378.0}, {"date": "2021-07-08", "close": 23.24, "volume": 17214.0}, {"date": "2021-07-09", "close": 22.65, "volume": 13796.0}, {"date": "2021-07-12", "close": 22.9, "volume": 30841.0}, {"date": "2021-07-13", "close": 22.99, "volume": 15065.0}, {"date": "2021-07-14", "close": 22.56, "volume": 15868.0}, {"date": "2021-07-15", "close": 22.29, "volume": 22628.0}, {"date": "2021-07-16", "close": 22.37, "volume": 10950.0}, {"date": "2021-07-19", "close": 22.2, "volume": 18567.0}, {"date": "2021-07-20", "close": 22.24, "volume": 17672.0}, {"date": "2021-07-21", "close": 22.28, "volume": 19218.0}, {"date": "2021-07-22", "close": 22.35, "volume": 9495.0}, {"date": "2021-07-23", "close": 22.44, "volume": 15205.0}, {"date": "2021-07-26", "close": 22.41, "volume": 31836.0}, {"date": "2021-07-27", "close": 22.26, "volume": 14428.0}, {"date": "2021-07-28", "close": 21.9, "volume": 28135.0}, {"date": "2021-07-29", "close": 22.26, "volume": 12239.0}, {"date": "2021-07-30", "close": 21.85, "volume": 20589.0}, {"date": "2021-08-02", "close": 22.8, "volume": 37784.0}, {"date": "2021-08-03", "close": 23.44, "volume": 53235.0}, {"date": "2021-08-04", "close": 23.59, "volume": 23900.0}, {"date": "2021-08-05", "close": 23.54, "volume": 5129.0}, {"date": "2021-08-06", "close": 23.68, "volume": 18407.0}, {"date": "2021-08-09", "close": 23.65, "volume": 26747.0}, {"date": "2021-08-10", "close": 24.04, "volume": 18789.0}, {"date": "2021-08-11", "close": 23.85, "volume": 15753.0}, {"date": "2021-08-12", "close": 23.66, "volume": 17407.0}, {"date": "2021-08-13", "close": 23.76, "volume": 20957.0}, {"date": "2021-08-16", "close": 23.9, "volume": 10093.0}, {"date": "2021-08-17", "close": 23.76, "volume": 19745.0}, {"date": "2021-08-18", "close": 24.0, "volume": 8514.0}, {"date": "2021-08-19", "close": 24.2, "volume": 10947.0}, {"date": "2021-08-20", "close": 24.08, "volume": 25691.0}, {"date": "2021-08-23", "close": 24.55, "volume": 30805.0}, {"date": "2021-08-24", "close": 24.51, "volume": 10590.0}, {"date": "2021-08-25", "close": 25.0, "volume": 7906.0}, {"date": "2021-08-26", "close": 24.71, "volume": 10552.0}, {"date": "2021-08-27", "close": 24.5, "volume": 15662.0}, {"date": "2021-08-30", "close": 24.41, "volume": 23157.0}, {"date": "2021-08-31", "close": 24.93, "volume": 27280.0}, {"date": "2021-09-01", "close": 24.75, "volume": 10602.0}, {"date": "2021-09-02", "close": 25.02, "volume": 11910.0}, {"date": "2021-09-03", "close": 24.93, "volume": 5061.0}, {"date": "2021-09-06", "close": 24.85, "volume": 15153.0}, {"date": "2021-09-07", "close": 25.17, "volume": 21108.0}, {"date": "2021-09-08", "close": 24.95, "volume": 12001.0}, {"date": "2021-09-09", "close": 24.37, "volume": 22464.0}, {"date": "2021-09-10", "close": 24.5, "volume": 14127.0}, {"date": "2021-09-13", "close": 24.5, "volume": 5474.0}, {"date": "2021-09-14", "close": 24.34, "volume": 23918.0}, {"date": "2021-09-15", "close": 24.46, "volume": 10856.0}, {"date": "2021-09-16", "close": 24.36, "volume": 7536.0}, {"date": "2021-09-17", "close": 24.69, "volume": 17345.0}, {"date": "2021-09-20", "close": 24.3, "volume": 41995.0}, {"date": "2021-09-21", "close": 24.37, "volume": 25669.0}, {"date": "2021-09-22", "close": 24.55, "volume": 12645.0}, {"date": "2021-09-23", "close": 25.15, "volume": 32399.0}, {"date": "2021-09-24", "close": 25.03, "volume": 14891.0}, {"date": "2021-09-27", "close": 25.08, "volume": 18829.0}, {"date": "2021-09-28", "close": 24.43, "volume": 12022.0}, {"date": "2021-09-29", "close": 23.84, "volume": 14511.0}, {"date": "2021-09-30", "close": 24.01, "volume": 16060.0}, {"date": "2021-10-01", "close": 23.78, "volume": 17001.0}, {"date": "2021-10-04", "close": 23.66, "volume": 9852.0}, {"date": "2021-10-05", "close": 23.04, "volume": 27718.0}, {"date": "2021-10-06", "close": 23.1, "volume": 12732.0}, {"date": "2021-10-07", "close": 23.59, "volume": 4199.0}, {"date": "2021-10-08", "close": 23.87, "volume": 8015.0}, {"date": "2021-10-11", "close": 23.52, "volume": 6357.0}, {"date": "2021-10-12", "close": 23.1, "volume": 7420.0}, {"date": "2021-10-13", "close": 23.36, "volume": 6508.0}, {"date": "2021-10-14", "close": 24.11, "volume": 13097.0}, {"date": "2021-10-15", "close": 24.35, "volume": 13696.0}, {"date": "2021-10-18", "close": 23.98, "volume": 20620.0}, {"date": "2021-10-19", "close": 24.26, "volume": 15879.0}, {"date": "2021-10-20", "close": 24.64, "volume": 16312.0}, {"date": "2021-10-21", "close": 24.69, "volume": 11492.0}, {"date": "2021-10-22", "close": 24.84, "volume": 14235.0}, {"date": "2021-10-25", "close": 24.7, "volume": 3160.0}, {"date": "2021-10-26", "close": 24.94, "volume": 13073.0}, {"date": "2021-10-27", "close": 24.97, "volume": 24807.0}, {"date": "2021-10-28", "close": 24.91, "volume": 4680.0}, {"date": "2021-10-29", "close": 24.55, "volume": 16633.0}, {"date": "2021-11-01", "close": 25.0, "volume": 8533.0}, {"date": "2021-11-02", "close": 25.01, "volume": 20316.0}, {"date": "2021-11-03", "close": 24.9, "volume": 5488.0}, {"date": "2021-11-04", "close": 25.23, "volume": 9002.0}, {"date": "2021-11-05", "close": 25.11, "volume": 11762.0}, {"date": "2021-11-08", "close": 24.64, "volume": 28480.0}, {"date": "2021-11-09", "close": 24.92, "volume": 10084.0}, {"date": "2021-11-10", "close": 24.66, "volume": 8779.0}, {"date": "2021-11-11", "close": 24.36, "volume": 11631.0}, {"date": "2021-11-12", "close": 24.7, "volume": 21502.0}, {"date": "2021-11-15", "close": 24.99, "volume": 8832.0}, {"date": "2021-11-16", "close": 25.02, "volume": 21880.0}, {"date": "2021-11-17", "close": 25.28, "volume": 27337.0}, {"date": "2021-11-18", "close": 25.43, "volume": 9697.0}, {"date": "2021-11-19", "close": 25.38, "volume": 7665.0}, {"date": "2021-11-22", "close": 24.99, "volume": 12424.0}, {"date": "2021-11-23", "close": 24.24, "volume": 22934.0}, {"date": "2021-11-24", "close": 24.1, "volume": 17244.0}, {"date": "2021-11-25", "close": 24.4, "volume": 8486.0}, {"date": "2021-11-26", "close": 24.04, "volume": 16309.0}, {"date": "2021-11-29", "close": 24.09, "volume": 16255.0}, {"date": "2021-11-30", "close": 24.37, "volume": 7697.0}, {"date": "2021-12-01", "close": 24.13, "volume": 10444.0}, {"date": "2021-12-02", "close": 23.58, "volume": 9013.0}, {"date": "2021-12-03", "close": 23.36, "volume": 135563.0}, {"date": "2021-12-06", "close": 22.88, "volume": 25208.0}, {"date": "2021-12-07", "close": 23.21, "volume": 7660.0}, {"date": "2021-12-08", "close": 23.89, "volume": 16304.0}, {"date": "2021-12-09", "close": 23.76, "volume": 12745.0}, {"date": "2021-12-10", "close": 23.61, "volume": 14358.0}, {"date": "2021-12-13", "close": 23.68, "volume": 18255.0}, {"date": "2021-12-14", "close": 23.67, "volume": 3879.0}, {"date": "2021-12-15", "close": 23.01, "volume": 17769.0}, {"date": "2021-12-16", "close": 23.37, "volume": 15813.0}, {"date": "2021-12-17", "close": 22.58, "volume": 27289.0}, {"date": "2021-12-20", "close": 22.46, "volume": 18665.0}, {"date": "2021-12-21", "close": 22.62, "volume": 16735.0}, {"date": "2021-12-22", "close": 23.18, "volume": 32816.0}, {"date": "2021-12-23", "close": 23.0, "volume": 3160.0}, {"date": "2021-12-24", "close": 23.18, "volume": 4907.0}, {"date": "2021-12-29", "close": 23.44, "volume": 6093.0}, {"date": "2021-12-30", "close": 23.45, "volume": 5146.0}, {"date": "2021-12-31", "close": 23.27, "volume": 2153.0}, {"date": "2022-01-04", "close": 23.57, "volume": 13520.0}, {"date": "2022-01-05", "close": 23.16, "volume": 26029.0}, {"date": "2022-01-06", "close": 21.84, "volume": 29073.0}, {"date": "2022-01-07", "close": 22.01, "volume": 4746.0}, {"date": "2022-01-10", "close": 21.85, "volume": 16511.0}, {"date": "2022-01-11", "close": 21.67, "volume": 56279.0}, {"date": "2022-01-12", "close": 22.04, "volume": 32426.0}, {"date": "2022-01-13", "close": 21.82, "volume": 31009.0}, {"date": "2022-01-14", "close": 21.32, "volume": 53703.0}, {"date": "2022-01-17", "close": 21.43, "volume": 17995.0}, {"date": "2022-01-18", "close": 21.56, "volume": 10781.0}, {"date": "2022-01-19", "close": 21.22, "volume": 16204.0}, {"date": "2022-01-20", "close": 21.01, "volume": 14895.0}, {"date": "2022-01-21", "close": 20.37, "volume": 39379.0}, {"date": "2022-01-24", "close": 20.15, "volume": 39391.0}, {"date": "2022-01-25", "close": 19.55, "volume": 37017.0}, {"date": "2022-01-27", "close": 18.66, "volume": 51736.0}, {"date": "2022-01-28", "close": 19.0, "volume": 23240.0}, {"date": "2022-01-31", "close": 19.7, "volume": 42200.0}, {"date": "2022-02-01", "close": 20.1, "volume": 52783.0}, {"date": "2022-02-02", "close": 20.18, "volume": 33704.0}, {"date": "2022-02-03", "close": 19.28, "volume": 28611.0}, {"date": "2022-02-04", "close": 19.37, "volume": 47385.0}, {"date": "2022-02-07", "close": 19.44, "volume": 53934.0}, {"date": "2022-02-08", "close": 19.14, "volume": 37039.0}, {"date": "2022-02-09", "close": 19.92, "volume": 16801.0}, {"date": "2022-02-10", "close": 20.16, "volume": 49435.0}, {"date": "2022-02-11", "close": 19.52, "volume": 50621.0}, {"date": "2022-02-14", "close": 19.26, "volume": 22026.0}, {"date": "2022-02-15", "close": 19.52, "volume": 12872.0}, {"date": "2022-02-16", "close": 19.69, "volume": 20163.0}, {"date": "2022-02-17", "close": 19.23, "volume": 11494.0}, {"date": "2022-02-18", "close": 18.93, "volume": 23559.0}, {"date": "2022-02-21", "close": 18.51, "volume": 69295.0}, {"date": "2022-02-22", "close": 18.05, "volume": 41037.0}, {"date": "2022-02-23", "close": 18.34, "volume": 23577.0}, {"date": "2022-02-24", "close": 17.49, "volume": 48597.0}, {"date": "2022-02-25", "close": 18.24, "volume": 34240.0}, {"date": "2022-02-28", "close": 18.07, "volume": 13753.0}, {"date": "2022-03-01", "close": 18.92, "volume": 24255.0}, {"date": "2022-03-02", "close": 18.85, "volume": 5641.0}, {"date": "2022-03-03", "close": 18.88, "volume": 6143.0}, {"date": "2022-03-04", "close": 18.21, "volume": 37522.0}, {"date": "2022-03-07", "close": 17.52, "volume": 18414.0}, {"date": "2022-03-08", "close": 17.5, "volume": 33291.0}, {"date": "2022-03-09", "close": 17.96, "volume": 9706.0}, {"date": "2022-03-10", "close": 18.54, "volume": 20990.0}, {"date": "2022-03-11", "close": 17.94, "volume": 16556.0}, {"date": "2022-03-14", "close": 18.13, "volume": 23035.0}, {"date": "2022-03-15", "close": 18.07, "volume": 12153.0}, {"date": "2022-03-16", "close": 18.54, "volume": 14900.0}, {"date": "2022-03-17", "close": 19.11, "volume": 31625.0}, {"date": "2022-03-18", "close": 19.13, "volume": 10819.0}, {"date": "2022-03-21", "close": 19.49, "volume": 10823.0}, {"date": "2022-03-22", "close": 19.26, "volume": 10693.0}, {"date": "2022-03-23", "close": 19.74, "volume": 7012.0}, {"date": "2022-03-24", "close": 19.56, "volume": 12317.0}, {"date": "2022-03-25", "close": 19.45, "volume": 7991.0}, {"date": "2022-03-28", "close": 18.98, "volume": 16900.0}, {"date": "2022-03-29", "close": 19.47, "volume": 4239.0}, {"date": "2022-03-30", "close": 20.16, "volume": 94730.0}, {"date": "2022-03-31", "close": 19.83, "volume": 17631.0}, {"date": "2022-04-01", "close": 19.55, "volume": 15498.0}, {"date": "2022-04-04", "close": 19.7, "volume": 34678.0}, {"date": "2022-04-05", "close": 20.18, "volume": 20959.0}, {"date": "2022-04-06", "close": 19.7, "volume": 13244.0}, {"date": "2022-04-07", "close": 19.08, "volume": 18377.0}, {"date": "2022-04-08", "close": 19.04, "volume": 9333.0}, {"date": "2022-04-11", "close": 18.9, "volume": 13719.0}, {"date": "2022-04-12", "close": 18.76, "volume": 10916.0}, {"date": "2022-04-13", "close": 18.77, "volume": 8732.0}, {"date": "2022-04-14", "close": 18.97, "volume": 4788.0}, {"date": "2022-04-19", "close": 18.9, "volume": 7006.0}, {"date": "2022-04-20", "close": 19.07, "volume": 7221.0}, {"date": "2022-04-21", "close": 18.65, "volume": 21513.0}, {"date": "2022-04-22", "close": 18.26, "volume": 9820.0}, {"date": "2022-04-26", "close": 18.03, "volume": 8485.0}, {"date": "2022-04-27", "close": 17.65, "volume": 29455.0}, {"date": "2022-04-28", "close": 17.65, "volume": 8277.0}, {"date": "2022-04-29", "close": 18.0, "volume": 23173.0}, {"date": "2022-05-02", "close": 17.39, "volume": 25814.0}, {"date": "2022-05-03", "close": 17.56, "volume": 5870.0}, {"date": "2022-05-04", "close": 17.24, "volume": 10545.0}, {"date": "2022-05-05", "close": 17.61, "volume": 51146.0}, {"date": "2022-05-06", "close": 16.84, "volume": 17696.0}, {"date": "2022-05-09", "close": 16.27, "volume": 7610.0}, {"date": "2022-05-10", "close": 16.25, "volume": 27773.0}, {"date": "2022-05-11", "close": 16.27, "volume": 28534.0}, {"date": "2022-05-12", "close": 15.28, "volume": 39682.0}, {"date": "2022-05-13", "close": 15.97, "volume": 14837.0}, {"date": "2022-05-16", "close": 16.36, "volume": 26156.0}, {"date": "2022-05-17", "close": 16.1, "volume": 10644.0}, {"date": "2022-05-18", "close": 16.37, "volume": 16840.0}, {"date": "2022-05-19", "close": 16.0, "volume": 11031.0}, {"date": "2022-05-20", "close": 16.55, "volume": 21888.0}, {"date": "2022-05-23", "close": 16.67, "volume": 14065.0}, {"date": "2022-05-24", "close": 16.25, "volume": 12718.0}, {"date": "2022-05-25", "close": 15.91, "volume": 16444.0}, {"date": "2022-05-26", "close": 15.95, "volume": 15024.0}, {"date": "2022-05-27", "close": 16.18, "volume": 15307.0}, {"date": "2022-05-30", "close": 16.8, "volume": 15530.0}, {"date": "2022-05-31", "close": 16.54, "volume": 14109.0}, {"date": "2022-06-01", "close": 16.29, "volume": 44600.0}, {"date": "2022-06-02", "close": 15.9, "volume": 8116.0}, {"date": "2022-06-03", "close": 16.17, "volume": 7670.0}, {"date": "2022-06-06", "close": 15.87, "volume": 31775.0}, {"date": "2022-06-07", "close": 15.44, "volume": 27219.0}, {"date": "2022-06-08", "close": 15.66, "volume": 10950.0}, {"date": "2022-06-09", "close": 15.5, "volume": 31191.0}, {"date": "2022-06-10", "close": 15.35, "volume": 8029.0}, {"date": "2022-06-14", "close": 14.67, "volume": 26062.0}, {"date": "2022-06-15", "close": 14.23, "volume": 15328.0}, {"date": "2022-06-16", "close": 14.24, "volume": 11379.0}, {"date": "2022-06-17", "close": 13.98, "volume": 16757.0}, {"date": "2022-06-20", "close": 14.16, "volume": 9522.0}, {"date": "2022-06-21", "close": 14.29, "volume": 14372.0}, {"date": "2022-06-22", "close": 14.16, "volume": 6805.0}, {"date": "2022-06-23", "close": 14.35, "volume": 28242.0}, {"date": "2022-06-24", "close": 15.2, "volume": 11108.0}, {"date": "2022-06-27", "close": 15.59, "volume": 337615.0}, {"date": "2022-06-28", "close": 15.41, "volume": 57056.0}, {"date": "2022-06-29", "close": 14.96, "volume": 29167.0}, {"date": "2022-06-30", "close": 14.8, "volume": 41184.0}, {"date": "2022-07-01", "close": 14.68, "volume": 28321.0}, {"date": "2022-07-04", "close": 15.0, "volume": 5902.0}, {"date": "2022-07-05", "close": 15.37, "volume": 28865.0}, {"date": "2022-07-06", "close": 15.88, "volume": 55774.0}, {"date": "2022-07-07", "close": 15.785, "volume": 8930.0}, {"date": "2022-07-08", "close": 15.99, "volume": 21397.0}, {"date": "2022-07-11", "close": 15.5, "volume": 4589.0}, {"date": "2022-07-12", "close": 15.28, "volume": 18721.0}, {"date": "2022-07-13", "close": 15.55, "volume": 10652.0}, {"date": "2022-07-14", "close": 15.83, "volume": 5767.0}, {"date": "2022-07-15", "close": 15.68, "volume": 6750.0}, {"date": "2022-07-18", "close": 15.99, "volume": 4964.0}, {"date": "2022-07-19", "close": 15.7, "volume": 5912.0}, {"date": "2022-07-20", "close": 16.38, "volume": 14546.0}, {"date": "2022-07-21", "close": 16.91, "volume": 16489.0}, {"date": "2022-07-22", "close": 16.85, "volume": 46747.0}, {"date": "2022-07-25", "close": 16.54, "volume": 27524.0}, {"date": "2022-07-26", "close": 16.53, "volume": 4780.0}, {"date": "2022-07-27", "close": 16.47, "volume": 6844.0}, {"date": "2022-07-28", "close": 16.9, "volume": 61497.0}, {"date": "2022-07-29", "close": 17.16, "volume": 76158.0}, {"date": "2022-08-01", "close": 17.1, "volume": 20823.0}, {"date": "2022-08-02", "close": 17.11, "volume": 12193.0}, {"date": "2022-08-03", "close": 17.44, "volume": 21196.0}, {"date": "2022-08-04", "close": 17.84, "volume": 63545.0}, {"date": "2022-08-05", "close": 17.62, "volume": 88036.0}, {"date": "2022-08-08", "close": 17.53, "volume": 30367.0}, {"date": "2022-08-09", "close": 17.85, "volume": 14455.0}, {"date": "2022-08-10", "close": 17.4, "volume": 27223.0}, {"date": "2022-08-11", "close": 17.77, "volume": 37436.0}, {"date": "2022-08-12", "close": 17.46, "volume": 24076.0}, {"date": "2022-08-15", "close": 17.8, "volume": 11892.0}, {"date": "2022-08-16", "close": 17.71, "volume": 34410.0}, {"date": "2022-08-17", "close": 17.79, "volume": 10178.0}, {"date": "2022-08-18", "close": 17.33, "volume": 9605.0}, {"date": "2022-08-19", "close": 17.35, "volume": 8165.0}, {"date": "2022-08-22", "close": 17.02, "volume": 28723.0}, {"date": "2022-08-23", "close": 16.89, "volume": 60874.0}, {"date": "2022-08-24", "close": 17.14, "volume": 40224.0}, {"date": "2022-08-25", "close": 17.2, "volume": 11592.0}, {"date": "2022-08-26", "close": 17.17, "volume": 9443.0}, {"date": "2022-08-29", "close": 16.57, "volume": 40479.0}, {"date": "2022-08-30", "close": 16.81, "volume": 27554.0}, {"date": "2022-08-31", "close": 17.01, "volume": 16532.0}, {"date": "2022-09-01", "close": 16.76, "volume": 8342.0}, {"date": "2022-09-02", "close": 16.58, "volume": 2195.0}, {"date": "2022-09-05", "close": 16.41, "volume": 8601.0}, {"date": "2022-09-06", "close": 16.5, "volume": 12682.0}, {"date": "2022-09-07", "close": 16.46, "volume": 1891.0}, {"date": "2022-09-08", "close": 16.91, "volume": 7758.0}, {"date": "2022-09-09", "close": 17.11, "volume": 13316.0}, {"date": "2022-09-12", "close": 17.23, "volume": 11142.0}, {"date": "2022-09-13", "close": 17.24, "volume": 5241.0}, {"date": "2022-09-14", "close": 16.76, "volume": 39911.0}, {"date": "2022-09-15", "close": 16.72, "volume": 17142.0}, {"date": "2022-09-16", "close": 16.55, "volume": 12575.0}, {"date": "2022-09-19", "close": 16.38, "volume": 14392.0}, {"date": "2022-09-20", "close": 16.43, "volume": 6906.0}, {"date": "2022-09-21", "close": 16.16, "volume": 6497.0}, {"date": "2022-09-23", "close": 15.5, "volume": 22424.0}, {"date": "2022-09-26", "close": 15.6, "volume": 13229.0}, {"date": "2022-09-27", "close": 15.49, "volume": 4061.0}, {"date": "2022-09-28", "close": 15.43, "volume": 5618.0}, {"date": "2022-09-29", "close": 15.66, "volume": 22361.0}, {"date": "2022-09-30", "close": 15.17, "volume": 6986.0}, {"date": "2022-10-03", "close": 14.94, "volume": 60238.0}, {"date": "2022-10-04", "close": 15.6, "volume": 22411.0}, {"date": "2022-10-05", "close": 16.3, "volume": 28175.0}, {"date": "2022-10-06", "close": 16.29, "volume": 10305.0}, {"date": "2022-10-07", "close": 16.08, "volume": 13074.0}, {"date": "2022-10-10", "close": 15.56, "volume": 20550.0}, {"date": "2022-10-11", "close": 15.43, "volume": 10115.0}, {"date": "2022-10-12", "close": 15.3, "volume": 11274.0}, {"date": "2022-10-13", "close": 15.22, "volume": 7702.0}, {"date": "2022-10-14", "close": 15.49, "volume": 9764.0}, {"date": "2022-10-17", "close": 15.37, "volume": 13385.0}, {"date": "2022-10-18", "close": 16.1, "volume": 23756.0}, {"date": "2022-10-19", "close": 16.06, "volume": 68501.0}, {"date": "2022-10-20", "close": 15.48, "volume": 30487.0}, {"date": "2022-10-21", "close": 15.48, "volume": 5373.0}, {"date": "2022-10-24", "close": 15.86, "volume": 11987.0}, {"date": "2022-10-25", "close": 15.97, "volume": 7232.0}, {"date": "2022-10-26", "close": 15.96, "volume": 19185.0}, {"date": "2022-10-27", "close": 16.09, "volume": 11456.0}, {"date": "2022-10-28", "close": 15.82, "volume": 6100.0}, {"date": "2022-10-31", "close": 16.15, "volume": 46017.0}, {"date": "2022-11-01", "close": 16.42, "volume": 9732.0}, {"date": "2022-11-02", "close": 16.29, "volume": 9643.0}, {"date": "2022-11-03", "close": 16.1, "volume": 14996.0}, {"date": "2022-11-04", "close": 16.13, "volume": 12291.0}, {"date": "2022-11-07", "close": 15.95, "volume": 69569.0}, {"date": "2022-11-08", "close": 15.94, "volume": 9733.0}, {"date": "2022-11-09", "close": 15.65, "volume": 10218.0}, {"date": "2022-11-10", "close": 15.56, "volume": 10759.0}, {"date": "2022-11-11", "close": 16.31, "volume": 139785.0}, {"date": "2022-11-14", "close": 16.28, "volume": 26593.0}, {"date": "2022-11-15", "close": 16.45, "volume": 6343.0}, {"date": "2022-11-16", "close": 16.36, "volume": 15653.0}, {"date": "2022-11-17", "close": 16.5, "volume": 13895.0}, {"date": "2022-11-18", "close": 16.5, "volume": 9433.0}, {"date": "2022-11-21", "close": 16.22, "volume": 10000.0}, {"date": "2022-11-22", "close": 16.26, "volume": 3902.0}, {"date": "2022-11-23", "close": 16.15, "volume": 11217.0}, {"date": "2022-11-24", "close": 16.46, "volume": 5355.0}, {"date": "2022-11-25", "close": 16.48, "volume": 8401.0}, {"date": "2022-11-28", "close": 16.5, "volume": 8978.0}, {"date": "2022-11-29", "close": 16.55, "volume": 4222.0}, {"date": "2022-11-30", "close": 16.68, "volume": 2490.0}, {"date": "2022-12-01", "close": 16.9, "volume": 19177.0}, {"date": "2022-12-02", "close": 17.05, "volume": 4412.0}, {"date": "2022-12-05", "close": 16.96, "volume": 19230.0}, {"date": "2022-12-06", "close": 16.7, "volume": 20496.0}, {"date": "2022-12-07", "close": 16.16, "volume": 20601.0}, {"date": "2022-12-08", "close": 16.07, "volume": 25817.0}, {"date": "2022-12-09", "close": 16.11, "volume": 15293.0}, {"date": "2022-12-12", "close": 16.1, "volume": 6831.0}, {"date": "2022-12-13", "close": 16.28, "volume": 8686.0}, {"date": "2022-12-14", "close": 16.46, "volume": 7229.0}, {"date": "2022-12-15", "close": 16.49, "volume": 8041.0}, {"date": "2022-12-16", "close": 16.22, "volume": 6315.0}, {"date": "2022-12-19", "close": 16.14, "volume": 19183.0}, {"date": "2022-12-20", "close": 15.44, "volume": 35402.0}, {"date": "2022-12-21", "close": 15.56, "volume": 23679.0}, {"date": "2022-12-22", "close": 15.85, "volume": 12021.0}, {"date": "2022-12-23", "close": 15.58, "volume": 6931.0}, {"date": "2022-12-28", "close": 15.34, "volume": 38627.0}, {"date": "2022-12-29", "close": 15.31, "volume": 2005.0}, {"date": "2022-12-30", "close": 15.65, "volume": 23129.0}, {"date": "2023-01-03", "close": 15.32, "volume": 10577.0}, {"date": "2023-01-04", "close": 15.73, "volume": 7637.0}, {"date": "2023-01-05", "close": 15.66, "volume": 7708.0}, {"date": "2023-01-06", "close": 15.6, "volume": 2413.0}, {"date": "2023-01-09", "close": 15.66, "volume": 12232.0}, {"date": "2023-01-10", "close": 15.69, "volume": 11653.0}, {"date": "2023-01-11", "close": 15.84, "volume": 8215.0}, {"date": "2023-01-12", "close": 15.98, "volume": 6029.0}, {"date": "2023-01-13", "close": 16.2, "volume": 5866.0}, {"date": "2023-01-16", "close": 16.62, "volume": 15736.0}, {"date": "2023-01-17", "close": 16.46, "volume": 16951.0}, {"date": "2023-01-18", "close": 16.73, "volume": 10235.0}, {"date": "2023-01-19", "close": 16.65, "volume": 16474.0}, {"date": "2023-01-20", "close": 16.55, "volume": 22102.0}, {"date": "2023-01-23", "close": 16.8, "volume": 11120.0}, {"date": "2023-01-24", "close": 17.01, "volume": 10694.0}, {"date": "2023-01-25", "close": 16.79, "volume": 7098.0}, {"date": "2023-01-27", "close": 16.91, "volume": 6692.0}, {"date": "2023-01-30", "close": 17.33, "volume": 44009.0}, {"date": "2023-01-31", "close": 17.07, "volume": 6997.0}, {"date": "2023-02-01", "close": 17.0, "volume": 12340.0}, {"date": "2023-02-02", "close": 17.59, "volume": 86568.0}, {"date": "2023-02-03", "close": 17.79, "volume": 91575.0}, {"date": "2023-02-06", "close": 17.55, "volume": 14853.0}, {"date": "2023-02-07", "close": 17.46, "volume": 41046.0}, {"date": "2023-02-08", "close": 17.46, "volume": 11240.0}, {"date": "2023-02-09", "close": 17.33, "volume": 20820.0}, {"date": "2023-02-10", "close": 16.96, "volume": 31773.0}, {"date": "2023-02-13", "close": 16.82, "volume": 17854.0}, {"date": "2023-02-14", "close": 16.96, "volume": 6356.0}, {"date": "2023-02-15", "close": 16.95, "volume": 10641.0}, {"date": "2023-02-16", "close": 17.36, "volume": 252024.0}, {"date": "2023-02-17", "close": 17.03, "volume": 14861.0}, {"date": "2023-02-20", "close": 16.95, "volume": 17094.0}, {"date": "2023-02-21", "close": 16.81, "volume": 11842.0}, {"date": "2023-02-22", "close": 16.82, "volume": 12580.0}, {"date": "2023-02-23", "close": 16.94, "volume": 6238.0}, {"date": "2023-02-24", "close": 17.15, "volume": 7125.0}, {"date": "2023-02-27", "close": 17.0, "volume": 9326.0}, {"date": "2023-02-28", "close": 17.2, "volume": 10528.0}, {"date": "2023-03-01", "close": 17.12, "volume": 15872.0}, {"date": "2023-03-02", "close": 16.86, "volume": 11559.0}, {"date": "2023-03-03", "close": 16.87, "volume": 12135.0}, {"date": "2023-03-06", "close": 17.16, "volume": 9763.0}, {"date": "2023-03-07", "close": 17.28, "volume": 8516.0}, {"date": "2023-03-08", "close": 17.15, "volume": 208312.0}, {"date": "2023-03-09", "close": 17.6, "volume": 44275.0}, {"date": "2023-03-10", "close": 17.3, "volume": 13976.0}, {"date": "2023-03-13", "close": 17.2, "volume": 18891.0}, {"date": "2023-03-14", "close": 16.71, "volume": 14531.0}, {"date": "2023-03-15", "close": 16.97, "volume": 14901.0}, {"date": "2023-03-16", "close": 16.76, "volume": 9618.0}, {"date": "2023-03-17", "close": 16.9, "volume": 9095.0}, {"date": "2023-03-20", "close": 16.7, "volume": 2884.0}, {"date": "2023-03-21", "close": 16.84, "volume": 6369.0}, {"date": "2023-03-22", "close": 17.0, "volume": 10083.0}, {"date": "2023-03-23", "close": 16.82, "volume": 6548.0}, {"date": "2023-03-24", "close": 16.74, "volume": 31517.0}, {"date": "2023-03-27", "close": 16.77, "volume": 7943.0}, {"date": "2023-03-28", "close": 16.82, "volume": 13706.0}, {"date": "2023-03-29", "close": 16.81, "volume": 2584.0}, {"date": "2023-03-30", "close": 17.07, "volume": 10307.0}, {"date": "2023-03-31", "close": 17.24, "volume": 14508.0}, {"date": "2023-04-03", "close": 17.45, "volume": 20295.0}, {"date": "2023-04-04", "close": 17.56, "volume": 9256.0}, {"date": "2023-04-05", "close": 17.67, "volume": 11309.0}, {"date": "2023-04-06", "close": 17.42, "volume": 15493.0}, {"date": "2023-04-11", "close": 17.55, "volume": 8742.0}, {"date": "2023-04-12", "close": 17.66, "volume": 27940.0}, {"date": "2023-04-13", "close": 17.75, "volume": 26496.0}, {"date": "2023-04-14", "close": 17.77, "volume": 17239.0}, {"date": "2023-04-17", "close": 17.91, "volume": 26356.0}, {"date": "2023-04-18", "close": 18.0, "volume": 10845.0}, {"date": "2023-04-19", "close": 17.8, "volume": 75415.0}, {"date": "2023-04-20", "close": 17.68, "volume": 6130.0}, {"date": "2023-04-21", "close": 17.65, "volume": 10137.0}, {"date": "2023-04-24", "close": 17.77, "volume": 20065.0}, {"date": "2023-04-26", "close": 17.73, "volume": 58024.0}, {"date": "2023-04-27", "close": 17.67, "volume": 74269.0}, {"date": "2023-04-28", "close": 17.8, "volume": 11912.0}, {"date": "2023-05-01", "close": 17.67, "volume": 12539.0}, {"date": "2023-05-02", "close": 17.5, "volume": 40557.0}, {"date": "2023-05-03", "close": 17.45, "volume": 17433.0}, {"date": "2023-05-04", "close": 17.51, "volume": 7799.0}, {"date": "2023-05-05", "close": 17.48, "volume": 9953.0}, {"date": "2023-05-08", "close": 17.6, "volume": 12572.0}, {"date": "2023-05-09", "close": 17.56, "volume": 7096.0}, {"date": "2023-05-10", "close": 17.51, "volume": 3246.0}, {"date": "2023-05-11", "close": 17.73, "volume": 64909.0}, {"date": "2023-05-12", "close": 17.86, "volume": 6833.0}, {"date": "2023-05-15", "close": 17.79, "volume": 126217.0}, {"date": "2023-05-16", "close": 17.63, "volume": 8393.0}, {"date": "2023-05-17", "close": 17.67, "volume": 7658.0}, {"date": "2023-05-18", "close": 17.87, "volume": 18715.0}, {"date": "2023-05-19", "close": 18.22, "volume": 47598.0}, {"date": "2023-05-22", "close": 18.24, "volume": 8082.0}, {"date": "2023-05-23", "close": 18.32, "volume": 130620.0}, {"date": "2023-05-24", "close": 18.14, "volume": 11652.0}, {"date": "2023-05-25", "close": 18.28, "volume": 18230.0}, {"date": "2023-05-26", "close": 18.48, "volume": 13749.0}, {"date": "2023-05-29", "close": 18.5, "volume": 16133.0}, {"date": "2023-05-30", "close": 18.2, "volume": 20436.0}, {"date": "2023-05-31", "close": 18.45, "volume": 9290.0}, {"date": "2023-06-01", "close": 18.58, "volume": 6694.0}, {"date": "2023-06-02", "close": 18.72, "volume": 10702.0}, {"date": "2023-06-05", "close": 18.66, "volume": 7605.0}, {"date": "2023-06-06", "close": 18.5, "volume": 15551.0}, {"date": "2023-06-07", "close": 18.63, "volume": 17799.0}, {"date": "2023-06-08", "close": 18.12, "volume": 76184.0}, {"date": "2023-06-09", "close": 18.27, "volume": 12213.0}, {"date": "2023-06-13", "close": 18.68, "volume": 13993.0}, {"date": "2023-06-14", "close": 18.53, "volume": 48088.0}, {"date": "2023-06-15", "close": 18.64, "volume": 65179.0}, {"date": "2023-06-16", "close": 18.93, "volume": 48447.0}, {"date": "2023-06-19", "close": 19.06, "volume": 31048.0}, {"date": "2023-06-20", "close": 19.07, "volume": 19022.0}, {"date": "2023-06-21", "close": 19.11, "volume": 13600.0}, {"date": "2023-06-22", "close": 18.49, "volume": 32402.0}, {"date": "2023-06-23", "close": 18.25, "volume": 14824.0}, {"date": "2023-06-26", "close": 18.28, "volume": 14979.0}, {"date": "2023-06-27", "close": 18.16, "volume": 73226.0}, {"date": "2023-06-28", "close": 18.4, "volume": 23068.0}, {"date": "2023-06-29", "close": 18.73, "volume": 7540.0}, {"date": "2023-06-30", "close": 18.84, "volume": 7094.0}, {"date": "2023-07-03", "close": 18.63, "volume": 7680.0}, {"date": "2023-07-04", "close": 18.63, "volume": 9804.0}, {"date": "2023-07-05", "close": 18.66, "volume": 3345.0}, {"date": "2023-07-06", "close": 18.72, "volume": 17087.0}, {"date": "2023-07-07", "close": 18.33, "volume": 59251.0}, {"date": "2023-07-10", "close": 18.31, "volume": 10937.0}, {"date": "2023-07-11", "close": 18.73, "volume": 7650.0}, {"date": "2023-07-12", "close": 18.77, "volume": 12881.0}, {"date": "2023-07-13", "close": 19.12, "volume": 11990.0}, {"date": "2023-07-14", "close": 19.48, "volume": 8839.0}, {"date": "2023-07-17", "close": 19.57, "volume": 7970.0}, {"date": "2023-07-18", "close": 19.49, "volume": 11175.0}, {"date": "2023-07-19", "close": 19.69, "volume": 12043.0}, {"date": "2023-07-20", "close": 19.74, "volume": 29035.0}, {"date": "2023-07-21", "close": 19.28, "volume": 21710.0}, {"date": "2023-07-24", "close": 19.41, "volume": 8525.0}, {"date": "2023-07-25", "close": 19.36, "volume": 7487.0}, {"date": "2023-07-26", "close": 19.53, "volume": 11339.0}, {"date": "2023-07-27", "close": 19.97, "volume": 8821.0}, {"date": "2023-07-28", "close": 19.99, "volume": 11032.0}, {"date": "2023-07-31", "close": 19.98, "volume": 16065.0}, {"date": "2023-08-01", "close": 20.22, "volume": 9640.0}, {"date": "2023-08-02", "close": 20.04, "volume": 9507.0}, {"date": "2023-08-03", "close": 19.83, "volume": 7821.0}, {"date": "2023-08-04", "close": 19.9, "volume": 12661.0}, {"date": "2023-08-07", "close": 19.81, "volume": 12116.0}, {"date": "2023-08-08", "close": 19.88, "volume": 6422.0}, {"date": "2023-08-09", "close": 20.0, "volume": 5280.0}, {"date": "2023-08-10", "close": 19.81, "volume": 12073.0}, {"date": "2023-08-11", "close": 19.8, "volume": 302598.0}, {"date": "2023-08-14", "close": 19.95, "volume": 95280.0}, {"date": "2023-08-15", "close": 20.15, "volume": 9000.0}, {"date": "2023-08-16", "close": 19.65, "volume": 30805.0}, {"date": "2023-08-17", "close": 19.76, "volume": 12312.0}, {"date": "2023-08-18", "close": 19.63, "volume": 15277.0}, {"date": "2023-08-21", "close": 19.53, "volume": 7050.0}, {"date": "2023-08-22", "close": 20.0, "volume": 13384.0}, {"date": "2023-08-23", "close": 19.67, "volume": 15364.0}, {"date": "2023-08-24", "close": 20.14, "volume": 13686.0}, {"date": "2023-08-25", "close": 19.8, "volume": 20931.0}, {"date": "2023-08-28", "close": 19.72, "volume": 7972.0}, {"date": "2023-08-29", "close": 19.73, "volume": 15250.0}, {"date": "2023-08-30", "close": 19.99, "volume": 16031.0}, {"date": "2023-08-31", "close": 20.24, "volume": 9685.0}, {"date": "2023-09-01", "close": 20.16, "volume": 16118.0}, {"date": "2023-09-04", "close": 20.09, "volume": 13876.0}, {"date": "2023-09-05", "close": 20.13, "volume": 5598.0}, {"date": "2023-09-06", "close": 19.97, "volume": 12220.0}, {"date": "2023-09-07", "close": 19.89, "volume": 12981.0}, {"date": "2023-09-08", "close": 19.89, "volume": 12703.0}, {"date": "2023-09-11", "close": 19.89, "volume": 14413.0}, {"date": "2023-09-12", "close": 19.93, "volume": 17509.0}, {"date": "2023-09-13", "close": 19.74, "volume": 11605.0}, {"date": "2023-09-14", "close": 19.79, "volume": 18202.0}, {"date": "2023-09-15", "close": 20.06, "volume": 19913.0}, {"date": "2023-09-18", "close": 19.69, "volume": 15496.0}, {"date": "2023-09-19", "close": 19.56, "volume": 8091.0}, {"date": "2023-09-20", "close": 19.38, "volume": 4756.0}, {"date": "2023-09-21", "close": 19.43, "volume": 14071.0}, {"date": "2023-09-22", "close": 19.27, "volume": 17544.0}, {"date": "2023-09-25", "close": 19.5, "volume": 9572.0}, {"date": "2023-09-26", "close": 19.43, "volume": 3310.0}, {"date": "2023-09-27", "close": 19.27, "volume": 10969.0}, {"date": "2023-09-28", "close": 19.16, "volume": 10658.0}, {"date": "2023-09-29", "close": 19.24, "volume": 17417.0}, {"date": "2023-10-02", "close": 19.23, "volume": 3490.0}, {"date": "2023-10-03", "close": 18.9, "volume": 5532.0}, {"date": "2023-10-04", "close": 18.74, "volume": 15689.0}, {"date": "2023-10-05", "close": 19.02, "volume": 21524.0}, {"date": "2023-10-06", "close": 19.03, "volume": 17951.0}, {"date": "2023-10-09", "close": 18.95, "volume": 11868.0}, {"date": "2023-10-10", "close": 19.39, "volume": 17636.0}, {"date": "2023-10-11", "close": 19.65, "volume": 8906.0}, {"date": "2023-10-12", "close": 19.9, "volume": 3814.0}, {"date": "2023-10-13", "close": 19.57, "volume": 9670.0}, {"date": "2023-10-16", "close": 19.14, "volume": 14013.0}, {"date": "2023-10-17", "close": 19.3, "volume": 3245.0}, {"date": "2023-10-18", "close": 19.27, "volume": 18750.0}, {"date": "2023-10-19", "close": 19.02, "volume": 15583.0}, {"date": "2023-10-20", "close": 18.77, "volume": 10705.0}, {"date": "2023-10-23", "close": 18.67, "volume": 15913.0}, {"date": "2023-10-24", "close": 18.51, "volume": 6627.0}, {"date": "2023-10-25", "close": 18.6, "volume": 8456.0}, {"date": "2023-10-26", "close": 18.09, "volume": 24633.0}, {"date": "2023-10-27", "close": 18.02, "volume": 10385.0}, {"date": "2023-10-30", "close": 17.95, "volume": 14160.0}, {"date": "2023-10-31", "close": 17.87, "volume": 15060.0}, {"date": "2023-11-01", "close": 18.07, "volume": 16894.0}, {"date": "2023-11-02", "close": 18.54, "volume": 35400.0}, {"date": "2023-11-03", "close": 18.83, "volume": 38015.0}, {"date": "2023-11-06", "close": 18.73, "volume": 31246.0}, {"date": "2023-11-07", "close": 18.99, "volume": 26526.0}, {"date": "2023-11-08", "close": 19.28, "volume": 22138.0}, {"date": "2023-11-09", "close": 19.0, "volume": 14085.0}, {"date": "2023-11-10", "close": 18.89, "volume": 16886.0}, {"date": "2023-11-13", "close": 18.89, "volume": 12092.0}, {"date": "2023-11-14", "close": 19.02, "volume": 19620.0}, {"date": "2023-11-15", "close": 19.37, "volume": 10634.0}, {"date": "2023-11-16", "close": 19.28, "volume": 9435.0}, {"date": "2023-11-17", "close": 19.27, "volume": 5318.0}, {"date": "2023-11-20", "close": 19.26, "volume": 8595.0}, {"date": "2023-11-21", "close": 19.23, "volume": 12958.0}, {"date": "2023-11-22", "close": 19.0, "volume": 5303.0}, {"date": "2023-11-23", "close": 19.15, "volume": 9179.0}, {"date": "2023-11-24", "close": 18.95, "volume": 7926.0}, {"date": "2023-11-27", "close": 19.0, "volume": 40002.0}, {"date": "2023-11-28", "close": 18.9, "volume": 7887.0}, {"date": "2023-11-29", "close": 19.25, "volume": 6056.0}, {"date": "2023-11-30", "close": 19.38, "volume": 9811.0}, {"date": "2023-12-01", "close": 19.27, "volume": 165448.0}, {"date": "2023-12-04", "close": 19.56, "volume": 6661.0}, {"date": "2023-12-05", "close": 19.32, "volume": 13895.0}, {"date": "2023-12-06", "close": 19.73, "volume": 13745.0}, {"date": "2023-12-07", "close": 19.73, "volume": 11569.0}, {"date": "2023-12-08", "close": 19.64, "volume": 21107.0}, {"date": "2023-12-11", "close": 19.71, "volume": 5400.0}, {"date": "2023-12-12", "close": 19.85, "volume": 4502.0}, {"date": "2023-12-13", "close": 19.89, "volume": 13359.0}, {"date": "2023-12-14", "close": 20.35, "volume": 69582.0}, {"date": "2023-12-15", "close": 20.41, "volume": 61441.0}, {"date": "2023-12-18", "close": 20.48, "volume": 42738.0}, {"date": "2023-12-19", "close": 20.68, "volume": 52074.0}, {"date": "2023-12-20", "close": 20.78, "volume": 78578.0}, {"date": "2023-12-21", "close": 20.52, "volume": 48390.0}, {"date": "2023-12-22", "close": 20.63, "volume": 5636.0}, {"date": "2023-12-27", "close": 20.83, "volume": 12788.0}, {"date": "2023-12-28", "close": 20.97, "volume": 16577.0}, {"date": "2023-12-29", "close": 20.96, "volume": 7443.0}, {"date": "2024-01-02", "close": 20.96, "volume": 16315.0}, {"date": "2024-01-03", "close": 20.41, "volume": 32630.0}, {"date": "2024-01-04", "close": 20.36, "volume": 32811.0}, {"date": "2024-01-05", "close": 20.33, "volume": 31768.0}, {"date": "2024-01-08", "close": 19.99, "volume": 8042.0}, {"date": "2024-01-09", "close": 20.32, "volume": 37204.0}, {"date": "2024-01-10", "close": 20.4, "volume": 14673.0}, {"date": "2024-01-11", "close": 20.64, "volume": 8980.0}, {"date": "2024-01-12", "close": 20.63, "volume": 7748.0}, {"date": "2024-01-15", "close": 20.64, "volume": 5599.0}, {"date": "2024-01-16", "close": 20.5, "volume": 9001.0}, {"date": "2024-01-17", "close": 20.47, "volume": 5461.0}, {"date": "2024-01-18", "close": 20.47, "volume": 3352.0}, {"date": "2024-01-19", "close": 20.8, "volume": 125432.0}, {"date": "2024-01-22", "close": 21.03, "volume": 225057.0}, {"date": "2024-01-23", "close": 21.16, "volume": 23311.0}, {"date": "2024-01-24", "close": 21.01, "volume": 25614.0}, {"date": "2024-01-25", "close": 20.93, "volume": 107633.0}, {"date": "2024-01-29", "close": 20.9, "volume": 7779.0}, {"date": "2024-01-30", "close": 21.09, "volume": 23378.0}, {"date": "2024-01-31", "close": 21.13, "volume": 21015.0}, {"date": "2024-02-01", "close": 20.88, "volume": 17168.0}, {"date": "2024-02-02", "close": 21.45, "volume": 24386.0}, {"date": "2024-02-05", "close": 21.41, "volume": 29399.0}, {"date": "2024-02-06", "close": 21.18, "volume": 9629.0}, {"date": "2024-02-07", "close": 21.27, "volume": 5138.0}, {"date": "2024-02-08", "close": 21.32, "volume": 10911.0}, {"date": "2024-02-09", "close": 21.67, "volume": 28257.0}, {"date": "2024-02-12", "close": 21.93, "volume": 22808.0}, {"date": "2024-02-13", "close": 21.6, "volume": 14759.0}, {"date": "2024-02-14", "close": 21.43, "volume": 15838.0}, {"date": "2024-02-15", "close": 22.14, "volume": 216950.0}, {"date": "2024-02-16", "close": 22.15, "volume": 25467.0}, {"date": "2024-02-19", "close": 22.21, "volume": 12717.0}, {"date": "2024-02-20", "close": 22.45, "volume": 10470.0}, {"date": "2024-02-21", "close": 22.54, "volume": 28461.0}, {"date": "2024-02-22", "close": 22.64, "volume": 10736.0}, {"date": "2024-02-23", "close": 22.92, "volume": 21247.0}, {"date": "2024-02-26", "close": 22.98, "volume": 12520.0}, {"date": "2024-02-27", "close": 23.14, "volume": 12591.0}, {"date": "2024-02-28", "close": 23.54, "volume": 9307.0}, {"date": "2024-02-29", "close": 23.85, "volume": 7930.0}, {"date": "2024-03-01", "close": 23.94, "volume": 177065.0}, {"date": "2024-03-04", "close": 24.06, "volume": 17780.0}, {"date": "2024-03-05", "close": 24.0, "volume": 62251.0}, {"date": "2024-03-06", "close": 23.7, "volume": 85463.0}, {"date": "2024-03-07", "close": 23.92, "volume": 17623.0}, {"date": "2024-03-08", "close": 24.16, "volume": 38067.0}, {"date": "2024-03-11", "close": 23.93, "volume": 12049.0}, {"date": "2024-03-12", "close": 24.08, "volume": 15794.0}, {"date": "2024-03-13", "close": 24.21, "volume": 58767.0}, {"date": "2024-03-14", "close": 24.05, "volume": 33290.0}, {"date": "2024-03-15", "close": 23.74, "volume": 8988.0}, {"date": "2024-03-18", "close": 23.82, "volume": 9472.0}, {"date": "2024-03-19", "close": 23.84, "volume": 8624.0}, {"date": "2024-03-20", "close": 23.8, "volume": 16822.0}, {"date": "2024-03-21", "close": 24.08, "volume": 18457.0}, {"date": "2024-03-22", "close": 24.1, "volume": 15620.0}, {"date": "2024-03-25", "close": 24.32, "volume": 14035.0}, {"date": "2024-03-26", "close": 24.02, "volume": 15980.0}, {"date": "2024-03-27", "close": 24.01, "volume": 27608.0}, {"date": "2024-03-28", "close": 24.12, "volume": 24183.0}, {"date": "2024-04-02", "close": 23.99, "volume": 12462.0}, {"date": "2024-04-03", "close": 23.32, "volume": 153418.0}, {"date": "2024-04-04", "close": 23.55, "volume": 31833.0}, {"date": "2024-04-05", "close": 23.22, "volume": 13672.0}, {"date": "2024-04-08", "close": 23.43, "volume": 18189.0}, {"date": "2024-04-09", "close": 23.58, "volume": 12456.0}, {"date": "2024-04-10", "close": 23.58, "volume": 6862.0}, {"date": "2024-04-11", "close": 23.53, "volume": 175686.0}, {"date": "2024-04-12", "close": 23.6, "volume": 23112.0}, {"date": "2024-04-15", "close": 23.22, "volume": 11637.0}, {"date": "2024-04-16", "close": 22.86, "volume": 50007.0}, {"date": "2024-04-17", "close": 22.96, "volume": 19834.0}, {"date": "2024-04-18", "close": 22.97, "volume": 13231.0}, {"date": "2024-04-19", "close": 22.79, "volume": 22471.0}, {"date": "2024-04-22", "close": 23.06, "volume": 41575.0}, {"date": "2024-04-23", "close": 23.35, "volume": 47763.0}, {"date": "2024-04-24", "close": 23.44, "volume": 14356.0}, {"date": "2024-04-26", "close": 23.09, "volume": 11051.0}, {"date": "2024-04-29", "close": 23.47, "volume": 12662.0}, {"date": "2024-04-30", "close": 23.46, "volume": 8870.0}, {"date": "2024-05-01", "close": 23.24, "volume": 11487.0}, {"date": "2024-05-02", "close": 23.19, "volume": 10703.0}, {"date": "2024-05-03", "close": 23.5, "volume": 31615.0}, {"date": "2024-05-06", "close": 23.49, "volume": 11083.0}, {"date": "2024-05-07", "close": 23.83, "volume": 15493.0}, {"date": "2024-05-08", "close": 23.97, "volume": 11288.0}, {"date": "2024-05-09", "close": 23.84, "volume": 48292.0}, {"date": "2024-05-10", "close": 23.9, "volume": 16661.0}, {"date": "2024-05-13", "close": 23.74, "volume": 9087.0}, {"date": "2024-05-14", "close": 23.59, "volume": 31049.0}, {"date": "2024-05-15", "close": 23.76, "volume": 12745.0}, {"date": "2024-05-16", "close": 24.21, "volume": 10642.0}, {"date": "2024-05-17", "close": 23.76, "volume": 9086.0}, {"date": "2024-05-20", "close": 23.75, "volume": 21321.0}, {"date": "2024-05-21", "close": 24.0, "volume": 17518.0}, {"date": "2024-05-22", "close": 23.99, "volume": 13486.0}, {"date": "2024-05-23", "close": 24.17, "volume": 27646.0}, {"date": "2024-05-24", "close": 23.82, "volume": 16445.0}, {"date": "2024-05-27", "close": 23.91, "volume": 7970.0}, {"date": "2024-05-28", "close": 23.81, "volume": 10544.0}, {"date": "2024-05-29", "close": 23.67, "volume": 19762.0}, {"date": "2024-05-30", "close": 23.7, "volume": 39386.0}, {"date": "2024-05-31", "close": 23.9, "volume": 8970.0}, {"date": "2024-06-03", "close": 23.88, "volume": 185828.0}, {"date": "2024-06-04", "close": 23.69, "volume": 12423.0}, {"date": "2024-06-05", "close": 23.87, "volume": 16024.0}, {"date": "2024-06-06", "close": 24.06, "volume": 39545.0}, {"date": "2024-06-07", "close": 24.12, "volume": 14720.0}, {"date": "2024-06-11", "close": 24.03, "volume": 18478.0}, {"date": "2024-06-12", "close": 23.92, "volume": 10938.0}, {"date": "2024-06-13", "close": 24.35, "volume": 23329.0}, {"date": "2024-06-14", "close": 24.07, "volume": 51524.0}, {"date": "2024-06-17", "close": 23.94, "volume": 15679.0}, {"date": "2024-06-18", "close": 24.08, "volume": 27982.0}, {"date": "2024-06-19", "close": 23.99, "volume": 35513.0}, {"date": "2024-06-20", "close": 23.87, "volume": 10997.0}, {"date": "2024-06-21", "close": 24.06, "volume": 15898.0}, {"date": "2024-06-24", "close": 24.08, "volume": 15878.0}, {"date": "2024-06-25", "close": 24.1, "volume": 7103.0}, {"date": "2024-06-26", "close": 24.21, "volume": 23812.0}, {"date": "2024-06-27", "close": 24.19, "volume": 27054.0}, {"date": "2024-06-28", "close": 24.38, "volume": 13992.0}, {"date": "2024-07-01", "close": 23.79, "volume": 20071.0}, {"date": "2024-07-02", "close": 23.83, "volume": 11539.0}, {"date": "2024-07-03", "close": 23.82, "volume": 24834.0}, {"date": "2024-07-04", "close": 23.9, "volume": 32251.0}, {"date": "2024-07-05", "close": 23.9, "volume": 35999.0}, {"date": "2024-07-08", "close": 23.96, "volume": 21678.0}, {"date": "2024-07-09", "close": 24.14, "volume": 19252.0}, {"date": "2024-07-10", "close": 24.14, "volume": 11406.0}, {"date": "2024-07-11", "close": 24.4, "volume": 59238.0}, {"date": "2024-07-12", "close": 24.2, "volume": 11118.0}, {"date": "2024-07-15", "close": 24.6, "volume": 28558.0}, {"date": "2024-07-16", "close": 24.56, "volume": 25327.0}, {"date": "2024-07-17", "close": 24.76, "volume": 21078.0}, {"date": "2024-07-18", "close": 24.07, "volume": 12618.0}, {"date": "2024-07-19", "close": 24.02, "volume": 18374.0}, {"date": "2024-07-22", "close": 23.88, "volume": 12404.0}, {"date": "2024-07-23", "close": 24.16, "volume": 14546.0}, {"date": "2024-07-24", "close": 24.28, "volume": 8885.0}, {"date": "2024-07-25", "close": 23.78, "volume": 16617.0}, {"date": "2024-07-26", "close": 23.88, "volume": 18207.0}, {"date": "2024-07-29", "close": 24.23, "volume": 10451.0}, {"date": "2024-07-30", "close": 24.13, "volume": 6001.0}, {"date": "2024-07-31", "close": 24.67, "volume": 17931.0}, {"date": "2024-08-01", "close": 24.98, "volume": 18276.0}, {"date": "2024-08-02", "close": 24.36, "volume": 12507.0}, {"date": "2024-08-05", "close": 22.9, "volume": 45644.0}, {"date": "2024-08-06", "close": 22.75, "volume": 32891.0}, {"date": "2024-08-07", "close": 22.91, "volume": 34233.0}, {"date": "2024-08-08", "close": 22.78, "volume": 9491.0}, {"date": "2024-08-09", "close": 23.62, "volume": 18659.0}, {"date": "2024-08-12", "close": 23.92, "volume": 14966.0}, {"date": "2024-08-13", "close": 23.95, "volume": 10051.0}, {"date": "2024-08-14", "close": 24.37, "volume": 33461.0}, {"date": "2024-08-15", "close": 24.65, "volume": 14511.0}, {"date": "2024-08-16", "close": 25.05, "volume": 18445.0}, {"date": "2024-08-19", "close": 25.26, "volume": 14291.0}, {"date": "2024-08-20", "close": 25.3, "volume": 14387.0}, {"date": "2024-08-21", "close": 25.92, "volume": 34431.0}, {"date": "2024-08-22", "close": 26.21, "volume": 12804.0}, {"date": "2024-08-23", "close": 26.15, "volume": 18367.0}, {"date": "2024-08-26", "close": 26.35, "volume": 23312.0}, {"date": "2024-08-27", "close": 26.14, "volume": 20449.0}, {"date": "2024-08-28", "close": 26.05, "volume": 24731.0}, {"date": "2024-08-29", "close": 25.94, "volume": 54901.0}, {"date": "2024-08-30", "close": 26.08, "volume": 51893.0}, {"date": "2024-09-02", "close": 25.88, "volume": 323198.0}, {"date": "2024-09-03", "close": 26.07, "volume": 24927.0}, {"date": "2024-09-04", "close": 25.48, "volume": 56620.0}, {"date": "2024-09-05", "close": 25.9, "volume": 49759.0}, {"date": "2024-09-06", "close": 25.8, "volume": 8195.0}, {"date": "2024-09-09", "close": 25.9, "volume": 9280.0}, {"date": "2024-09-10", "close": 26.03, "volume": 22439.0}, {"date": "2024-09-11", "close": 25.36, "volume": 31876.0}, {"date": "2024-09-12", "close": 26.2, "volume": 18324.0}, {"date": "2024-09-13", "close": 26.15, "volume": 37500.0}, {"date": "2024-09-16", "close": 26.19, "volume": 8006.0}, {"date": "2024-09-17", "close": 26.36, "volume": 18545.0}, {"date": "2024-09-18", "close": 26.3, "volume": 20137.0}, {"date": "2024-09-19", "close": 26.34, "volume": 13493.0}, {"date": "2024-09-20", "close": 26.43, "volume": 18606.0}, {"date": "2024-09-23", "close": 26.53, "volume": 9244.0}, {"date": "2024-09-24", "close": 26.55, "volume": 11643.0}, {"date": "2024-09-25", "close": 26.22, "volume": 11671.0}, {"date": "2024-09-26", "close": 26.69, "volume": 18442.0}, {"date": "2024-09-27", "close": 26.8, "volume": 16328.0}, {"date": "2024-09-30", "close": 26.94, "volume": 15421.0}, {"date": "2024-10-01", "close": 27.1, "volume": 12494.0}, {"date": "2024-10-02", "close": 26.88, "volume": 19722.0}, {"date": "2024-10-03", "close": 26.97, "volume": 16064.0}, {"date": "2024-10-04", "close": 26.92, "volume": 7970.0}, {"date": "2024-10-07", "close": 27.25, "volume": 7260.0}, {"date": "2024-10-08", "close": 27.09, "volume": 12662.0}, {"date": "2024-10-09", "close": 27.59, "volume": 10687.0}, {"date": "2024-10-10", "close": 27.67, "volume": 13706.0}, {"date": "2024-10-11", "close": 27.7, "volume": 20073.0}, {"date": "2024-10-14", "close": 27.63, "volume": 100582.0}, {"date": "2024-10-15", "close": 27.94, "volume": 83655.0}, {"date": "2024-10-16", "close": 27.65, "volume": 27938.0}, {"date": "2024-10-17", "close": 27.52, "volume": 27492.0}, {"date": "2024-10-18", "close": 27.44, "volume": 28003.0}, {"date": "2024-10-21", "close": 27.37, "volume": 41447.0}, {"date": "2024-10-22", "close": 27.14, "volume": 12876.0}, {"date": "2024-10-23", "close": 27.1, "volume": 18884.0}, {"date": "2024-10-24", "close": 26.7, "volume": 10682.0}, {"date": "2024-10-25", "close": 27.01, "volume": 49149.0}, {"date": "2024-10-28", "close": 27.3, "volume": 20283.0}, {"date": "2024-10-29", "close": 27.31, "volume": 25979.0}, {"date": "2024-10-30", "close": 27.43, "volume": 33200.0}, {"date": "2024-10-31", "close": 27.43, "volume": 9536.0}, {"date": "2024-11-01", "close": 27.5, "volume": 22016.0}, {"date": "2024-11-04", "close": 27.59, "volume": 15047.0}, {"date": "2024-11-05", "close": 27.49, "volume": 16786.0}, {"date": "2024-11-06", "close": 28.13, "volume": 10175.0}, {"date": "2024-11-07", "close": 28.19, "volume": 19354.0}, {"date": "2024-11-08", "close": 28.65, "volume": 22624.0}, {"date": "2024-11-11", "close": 29.35, "volume": 42489.0}, {"date": "2024-11-12", "close": 29.32, "volume": 57173.0}, {"date": "2024-11-13", "close": 29.08, "volume": 175837.0}, {"date": "2024-11-14", "close": 29.56, "volume": 31328.0}, {"date": "2024-11-15", "close": 29.73, "volume": 22839.0}, {"date": "2024-11-18", "close": 29.54, "volume": 19026.0}, {"date": "2024-11-19", "close": 30.37, "volume": 27726.0}, {"date": "2024-11-20", "close": 30.2, "volume": 12246.0}, {"date": "2024-11-21", "close": 30.18, "volume": 14134.0}, {"date": "2024-11-22", "close": 29.94, "volume": 46546.0}, {"date": "2024-11-25", "close": 30.25, "volume": 24764.0}, {"date": "2024-11-26", "close": 30.21, "volume": 13407.0}, {"date": "2024-11-27", "close": 30.49, "volume": 45831.0}, {"date": "2024-11-28", "close": 30.79, "volume": 23096.0}, {"date": "2024-11-29", "close": 30.82, "volume": 22053.0}, {"date": "2024-12-02", "close": 30.93, "volume": 198065.0}, {"date": "2024-12-03", "close": 31.27, "volume": 26691.0}, {"date": "2024-12-04", "close": 31.34, "volume": 41905.0}, {"date": "2024-12-05", "close": 31.7, "volume": 28517.0}, {"date": "2024-12-06", "close": 31.5, "volume": 20515.0}, {"date": "2024-12-09", "close": 31.34, "volume": 32170.0}, {"date": "2024-12-10", "close": 30.15, "volume": 76348.0}, {"date": "2024-12-11", "close": 29.89, "volume": 63183.0}, {"date": "2024-12-12", "close": 30.01, "volume": 39908.0}, {"date": "2024-12-13", "close": 30.0, "volume": 37987.0}, {"date": "2024-12-16", "close": 29.76, "volume": 41956.0}, {"date": "2024-12-17", "close": 30.07, "volume": 24178.0}, {"date": "2024-12-18", "close": 30.4, "volume": 25427.0}, {"date": "2024-12-19", "close": 29.55, "volume": 43355.0}, {"date": "2024-12-20", "close": 29.3, "volume": 47310.0}, {"date": "2024-12-23", "close": 29.76, "volume": 37403.0}, {"date": "2024-12-24", "close": 29.75, "volume": 44358.0}, {"date": "2024-12-27", "close": 30.09, "volume": 18256.0}, {"date": "2024-12-30", "close": 29.92, "volume": 20044.0}, {"date": "2024-12-31", "close": 29.64, "volume": 8429.0}, {"date": "2025-01-02", "close": 29.57, "volume": 9875.0}, {"date": "2025-01-03", "close": 29.75, "volume": 8999.0}, {"date": "2025-01-06", "close": 29.93, "volume": 17771.0}, {"date": "2025-01-07", "close": 30.38, "volume": 13834.0}, {"date": "2025-01-08", "close": 30.1, "volume": 234084.0}, {"date": "2025-01-09", "close": 29.87, "volume": 26138.0}, {"date": "2025-01-10", "close": 29.88, "volume": 23545.0}, {"date": "2025-01-13", "close": 29.07, "volume": 32984.0}, {"date": "2025-01-14", "close": 29.22, "volume": 30205.0}, {"date": "2025-01-15", "close": 28.89, "volume": 32851.0}, {"date": "2025-01-16", "close": 29.25, "volume": 26863.0}, {"date": "2025-01-17", "close": 29.3, "volume": 20561.0}, {"date": "2025-01-20", "close": 29.5, "volume": 31670.0}, {"date": "2025-01-21", "close": 29.8, "volume": 28529.0}, {"date": "2025-01-22", "close": 30.25, "volume": 36501.0}, {"date": "2025-01-23", "close": 30.09, "volume": 42203.0}, {"date": "2025-01-24", "close": 30.26, "volume": 20041.0}, {"date": "2025-01-28", "close": 30.04, "volume": 42768.0}, {"date": "2025-01-29", "close": 30.45, "volume": 13648.0}, {"date": "2025-01-30", "close": 30.69, "volume": 55345.0}, {"date": "2025-01-31", "close": 30.97, "volume": 21450.0}, {"date": "2025-02-03", "close": 30.24, "volume": 24744.0}, {"date": "2025-02-04", "close": 30.83, "volume": 21853.0}, {"date": "2025-02-05", "close": 31.12, "volume": 15022.0}, {"date": "2025-02-06", "close": 31.14, "volume": 23844.0}, {"date": "2025-02-07", "close": 31.35, "volume": 26432.0}, {"date": "2025-02-10", "close": 31.03, "volume": 27026.0}, {"date": "2025-02-11", "close": 31.32, "volume": 20182.0}, {"date": "2025-02-12", "close": 31.59, "volume": 25548.0}, {"date": "2025-02-13", "close": 31.6, "volume": 28423.0}, {"date": "2025-02-14", "close": 31.94, "volume": 37598.0}, {"date": "2025-02-17", "close": 32.38, "volume": 23362.0}, {"date": "2025-02-18", "close": 31.91, "volume": 31668.0}, {"date": "2025-02-19", "close": 32.09, "volume": 42699.0}, {"date": "2025-02-20", "close": 31.61, "volume": 65778.0}, {"date": "2025-02-21", "close": 31.24, "volume": 26940.0}, {"date": "2025-02-24", "close": 30.18, "volume": 69541.0}, {"date": "2025-02-25", "close": 29.96, "volume": 31049.0}, {"date": "2025-02-26", "close": 29.52, "volume": 45123.0}, {"date": "2025-02-27", "close": 29.29, "volume": 21547.0}, {"date": "2025-02-28", "close": 28.79, "volume": 89003.0}, {"date": "2025-03-03", "close": 29.36, "volume": 135149.0}, {"date": "2025-03-04", "close": 29.17, "volume": 33219.0}, {"date": "2025-03-05", "close": 29.01, "volume": 22761.0}, {"date": "2025-03-06", "close": 29.17, "volume": 71920.0}, {"date": "2025-03-07", "close": 28.24, "volume": 56968.0}, {"date": "2025-03-10", "close": 28.27, "volume": 23460.0}, {"date": "2025-03-11", "close": 27.1, "volume": 83372.0}, {"date": "2025-03-12", "close": 26.77, "volume": 27385.0}, {"date": "2025-03-13", "close": 26.82, "volume": 39413.0}, {"date": "2025-03-14", "close": 26.85, "volume": 70088.0}, {"date": "2025-03-17", "close": 27.02, "volume": 36073.0}, {"date": "2025-03-18", "close": 27.07, "volume": 51306.0}, {"date": "2025-03-19", "close": 26.97, "volume": 41488.0}, {"date": "2025-03-20", "close": 27.6, "volume": 38832.0}, {"date": "2025-03-21", "close": 27.22, "volume": 25414.0}, {"date": "2025-03-24", "close": 27.24, "volume": 25471.0}, {"date": "2025-03-25", "close": 27.51, "volume": 30130.0}, {"date": "2025-03-26", "close": 27.99, "volume": 33819.0}, {"date": "2025-03-27", "close": 27.0, "volume": 37399.0}, {"date": "2025-03-28", "close": 26.44, "volume": 36060.0}, {"date": "2025-03-31", "close": 25.8, "volume": 58766.0}, {"date": "2025-04-01", "close": 26.14, "volume": 27949.0}, {"date": "2025-04-02", "close": 26.27, "volume": 9995.0}, {"date": "2025-04-03", "close": 25.93, "volume": 41473.0}, {"date": "2025-04-04", "close": 24.41, "volume": 72894.0}, {"date": "2025-04-07", "close": 23.5, "volume": 142518.0}, {"date": "2025-04-08", "close": 24.77, "volume": 48642.0}, {"date": "2025-04-09", "close": 24.05, "volume": 47897.0}, {"date": "2025-04-10", "close": 25.8, "volume": 56088.0}, {"date": "2025-04-11", "close": 26.2, "volume": 30182.0}, {"date": "2025-04-14", "close": 26.19, "volume": 45014.0}, {"date": "2025-04-15", "close": 25.96, "volume": 26043.0}, {"date": "2025-04-16", "close": 25.81, "volume": 17094.0}, {"date": "2025-04-17", "close": 25.93, "volume": 28261.0}, {"date": "2025-04-22", "close": 25.42, "volume": 22704.0}, {"date": "2025-04-23", "close": 26.31, "volume": 23761.0}, {"date": "2025-04-24", "close": 26.16, "volume": 167899.0}, {"date": "2025-04-28", "close": 26.8, "volume": 32578.0}, {"date": "2025-04-29", "close": 27.2, "volume": 107414.0}, {"date": "2025-04-30", "close": 27.48, "volume": 121122.0}, {"date": "2025-05-01", "close": 28.18, "volume": 29988.0}, {"date": "2025-05-02", "close": 27.95, "volume": 26595.0}, {"date": "2025-05-05", "close": 27.51, "volume": 34805.0}, {"date": "2025-05-06", "close": 27.83, "volume": 31752.0}, {"date": "2025-05-07", "close": 27.85, "volume": 30811.0}, {"date": "2025-05-08", "close": 28.28, "volume": 13772.0}, {"date": "2025-05-09", "close": 28.64, "volume": 28975.0}, {"date": "2025-05-12", "close": 28.7, "volume": 36342.0}, {"date": "2025-05-13", "close": 29.54, "volume": 136641.0}, {"date": "2025-05-14", "close": 29.9, "volume": 29306.0}, {"date": "2025-05-15", "close": 30.25, "volume": 41451.0}, {"date": "2025-05-16", "close": 30.1, "volume": 27507.0}, {"date": "2025-05-19", "close": 30.0, "volume": 33786.0}, {"date": "2025-05-20", "close": 30.0, "volume": 34547.0}, {"date": "2025-05-21", "close": 30.66, "volume": 31935.0}, {"date": "2025-05-22", "close": 30.15, "volume": 217585.0}, {"date": "2025-05-23", "close": 30.02, "volume": 22260.0}, {"date": "2025-05-26", "close": 30.55, "volume": 28901.0}, {"date": "2025-05-27", "close": 30.7, "volume": 35404.0}, {"date": "2025-05-28", "close": 31.14, "volume": 27456.0}, {"date": "2025-05-29", "close": 31.33, "volume": 23061.0}, {"date": "2025-05-30", "close": 31.1, "volume": 17685.0}, {"date": "2025-06-02", "close": 30.98, "volume": 176468.0}, {"date": "2025-06-03", "close": 31.15, "volume": 21363.0}, {"date": "2025-06-04", "close": 31.38, "volume": 25932.0}, {"date": "2025-06-05", "close": 31.49, "volume": 16363.0}, {"date": "2025-06-06", "close": 30.9, "volume": 25441.0}, {"date": "2025-06-10", "close": 31.12, "volume": 172405.0}, {"date": "2025-06-11", "close": 31.51, "volume": 26934.0}, {"date": "2025-06-12", "close": 30.99, "volume": 135515.0}, {"date": "2025-06-13", "close": 30.7, "volume": 28335.0}, {"date": "2025-06-16", "close": 31.12, "volume": 19222.0}, {"date": "2025-06-17", "close": 30.9, "volume": 46211.0}, {"date": "2025-06-18", "close": 31.45, "volume": 21676.0}, {"date": "2025-06-19", "close": 31.1, "volume": 25264.0}, {"date": "2025-06-20", "close": 31.0, "volume": 13796.0}, {"date": "2025-06-23", "close": 30.81, "volume": 57476.0}, {"date": "2025-06-24", "close": 31.28, "volume": 32391.0}, {"date": "2025-06-25", "close": 30.9, "volume": 60228.0}, {"date": "2025-06-26", "close": 30.93, "volume": 22009.0}, {"date": "2025-06-27", "close": 31.07, "volume": 14147.0}, {"date": "2025-06-30", "close": 31.65, "volume": 19394.0}, {"date": "2025-07-01", "close": 30.76, "volume": 36165.0}, {"date": "2025-07-02", "close": 30.72, "volume": 32864.0}, {"date": "2025-07-03", "close": 30.79, "volume": 33448.0}, {"date": "2025-07-04", "close": 30.94, "volume": 62866.0}, {"date": "2025-07-07", "close": 31.02, "volume": 23648.0}, {"date": "2025-07-08", "close": 31.14, "volume": 34525.0}, {"date": "2025-07-09", "close": 30.97, "volume": 78249.0}, {"date": "2025-07-10", "close": 30.97, "volume": 19956.0}, {"date": "2025-07-11", "close": 30.7, "volume": 20017.0}, {"date": "2025-07-14", "close": 30.7, "volume": 15183.0}, {"date": "2025-07-15", "close": 30.92, "volume": 30838.0}, {"date": "2025-07-16", "close": 31.45, "volume": 18571.0}, {"date": "2025-07-17", "close": 31.6, "volume": 22600.0}, {"date": "2025-07-18", "close": 32.25, "volume": 25873.0}, {"date": "2025-07-21", "close": 31.8, "volume": 22897.0}, {"date": "2025-07-22", "close": 32.08, "volume": 18126.0}, {"date": "2025-07-23", "close": 32.3, "volume": 17254.0}, {"date": "2025-07-24", "close": 31.98, "volume": 31858.0}, {"date": "2025-07-25", "close": 31.98, "volume": 21964.0}, {"date": "2025-07-28", "close": 32.33, "volume": 14938.0}, {"date": "2025-07-29", "close": 32.35, "volume": 16858.0}, {"date": "2025-07-30", "close": 32.06, "volume": 14160.0}, {"date": "2025-07-31", "close": 32.64, "volume": 26554.0}, {"date": "2025-08-01", "close": 31.99, "volume": 20295.0}, {"date": "2025-08-04", "close": 31.76, "volume": 20370.0}, {"date": "2025-08-05", "close": 32.06, "volume": 19746.0}, {"date": "2025-08-06", "close": 32.45, "volume": 34494.0}, {"date": "2025-08-07", "close": 32.51, "volume": 25753.0}, {"date": "2025-08-08", "close": 32.23, "volume": 26848.0}, {"date": "2025-08-11", "close": 31.99, "volume": 32464.0}, {"date": "2025-08-12", "close": 32.12, "volume": 18789.0}, {"date": "2025-08-13", "close": 32.06, "volume": 30119.0}, {"date": "2025-08-14", "close": 32.45, "volume": 37128.0}, {"date": "2025-08-15", "close": 32.39, "volume": 28001.0}, {"date": "2025-08-18", "close": 32.7, "volume": 39407.0}, {"date": "2025-08-19", "close": 32.9, "volume": 22634.0}, {"date": "2025-08-20", "close": 32.6, "volume": 29200.0}, {"date": "2025-08-21", "close": 32.8, "volume": 25587.0}, {"date": "2025-08-22", "close": 32.9, "volume": 30159.0}, {"date": "2025-08-25", "close": 32.86, "volume": 23312.0}, {"date": "2025-08-26", "close": 33.29, "volume": 115719.0}, {"date": "2025-08-27", "close": 32.58, "volume": 100275.0}, {"date": "2025-08-28", "close": 32.34, "volume": 34458.0}, {"date": "2025-08-29", "close": 32.95, "volume": 77230.0}, {"date": "2025-09-01", "close": 32.25, "volume": 59590.0}, {"date": "2025-09-02", "close": 32.16, "volume": 27451.0}, {"date": "2025-09-03", "close": 31.47, "volume": 39218.0}, {"date": "2025-09-04", "close": 31.7, "volume": 23413.0}, {"date": "2025-09-05", "close": 32.44, "volume": 183793.0}, {"date": "2025-09-08", "close": 32.24, "volume": 95612.0}, {"date": "2025-09-09", "close": 32.23, "volume": 20026.0}, {"date": "2025-09-10", "close": 32.34, "volume": 22340.0}, {"date": "2025-09-11", "close": 32.23, "volume": 20673.0}, {"date": "2025-09-12", "close": 32.3, "volume": 19503.0}, {"date": "2025-09-15", "close": 32.36, "volume": 23056.0}, {"date": "2025-09-16", "close": 32.53, "volume": 28826.0}, {"date": "2025-09-17", "close": 32.56, "volume": 15126.0}, {"date": "2025-09-18", "close": 32.71, "volume": 53095.0}, {"date": "2025-09-19", "close": 32.8, "volume": 28312.0}, {"date": "2025-09-22", "close": 33.0, "volume": 25382.0}, {"date": "2025-09-23", "close": 32.98, "volume": 22633.0}, {"date": "2025-09-24", "close": 32.54, "volume": 89270.0}, {"date": "2025-09-25", "close": 32.58, "volume": 17244.0}, {"date": "2025-09-26", "close": 32.34, "volume": 19052.0}, {"date": "2025-09-29", "close": 32.36, "volume": 18646.0}, {"date": "2025-09-30", "close": 32.36, "volume": 18872.0}, {"date": "2025-10-01", "close": 32.41, "volume": 23501.0}, {"date": "2025-10-02", "close": 32.5, "volume": 24667.0}, {"date": "2025-10-03", "close": 33.07, "volume": 73660.0}, {"date": "2025-10-06", "close": 32.71, "volume": 18540.0}, {"date": "2025-10-07", "close": 32.38, "volume": 30738.0}, {"date": "2025-10-08", "close": 32.17, "volume": 25617.0}, {"date": "2025-10-09", "close": 32.11, "volume": 31179.0}, {"date": "2025-10-10", "close": 32.6, "volume": 13217.0}, {"date": "2025-10-13", "close": 32.02, "volume": 47325.0}, {"date": "2025-10-14", "close": 31.73, "volume": 19864.0}, {"date": "2025-10-15", "close": 31.9, "volume": 21936.0}, {"date": "2025-10-16", "close": 31.7, "volume": 26769.0}, {"date": "2025-10-17", "close": 31.01, "volume": 36545.0}, {"date": "2025-10-20", "close": 31.4, "volume": 108468.0}, {"date": "2025-10-21", "close": 31.57, "volume": 17004.0}, {"date": "2025-10-22", "close": 31.56, "volume": 24931.0}, {"date": "2025-10-23", "close": 31.5, "volume": 29478.0}, {"date": "2025-10-24", "close": 31.61, "volume": 26121.0}, {"date": "2025-10-27", "close": 31.75, "volume": 44825.0}, {"date": "2025-10-28", "close": 31.41, "volume": 58649.0}, {"date": "2025-10-29", "close": 30.95, "volume": 51379.0}, {"date": "2025-10-30", "close": 30.48, "volume": 42073.0}, {"date": "2025-10-31", "close": 30.4, "volume": 31285.0}, {"date": "2025-11-03", "close": 30.59, "volume": 25117.0}, {"date": "2025-11-04", "close": 30.31, "volume": 21203.0}, {"date": "2025-11-05", "close": 30.0, "volume": 30894.0}, {"date": "2025-11-06", "close": 29.54, "volume": 25800.0}, {"date": "2025-11-07", "close": 29.03, "volume": 41256.0}, {"date": "2025-11-10", "close": 29.35, "volume": 35813.0}, {"date": "2025-11-11", "close": 29.39, "volume": 34238.0}, {"date": "2025-11-12", "close": 28.81, "volume": 41741.0}, {"date": "2025-11-13", "close": 28.02, "volume": 57024.0}, {"date": "2025-11-14", "close": 27.51, "volume": 49542.0}, {"date": "2025-11-17", "close": 27.72, "volume": 79531.0}, {"date": "2025-11-18", "close": 26.87, "volume": 79556.0}, {"date": "2025-11-19", "close": 26.48, "volume": 79562.0}, {"date": "2025-11-20", "close": 27.71, "volume": 85337.0}, {"date": "2025-11-21", "close": 26.83, "volume": 62114.0}, {"date": "2025-11-24", "close": 27.48, "volume": 125851.0}, {"date": "2025-11-25", "close": 27.63, "volume": 145119.0}, {"date": "2025-11-26", "close": 27.54, "volume": 89925.0}, {"date": "2025-11-27", "close": 27.93, "volume": 91538.0}, {"date": "2025-11-28", "close": 28.1, "volume": 55947.0}, {"date": "2025-12-01", "close": 27.64, "volume": 173555.0}, {"date": "2025-12-02", "close": 27.34, "volume": 48741.0}, {"date": "2025-12-03", "close": 27.16, "volume": 33269.0}, {"date": "2025-12-04", "close": 27.19, "volume": 41663.0}, {"date": "2025-12-05", "close": 27.05, "volume": 49196.0}, {"date": "2025-12-08", "close": 27.23, "volume": 50997.0}, {"date": "2025-12-09", "close": 26.91, "volume": 51964.0}, {"date": "2025-12-10", "close": 26.57, "volume": 66690.0}, {"date": "2025-12-11", "close": 26.25, "volume": 68919.0}, {"date": "2025-12-12", "close": 26.0, "volume": 78328.0}, {"date": "2025-12-15", "close": 26.13, "volume": 75483.0}, {"date": "2025-12-16", "close": 25.7, "volume": 91437.0}, {"date": "2025-12-17", "close": 25.46, "volume": 53952.0}, {"date": "2025-12-18", "close": 25.47, "volume": 139952.0}, {"date": "2025-12-19", "close": 25.84, "volume": 80620.0}, {"date": "2025-12-22", "close": 26.09, "volume": 62799.0}, {"date": "2025-12-23", "close": 26.4, "volume": 53375.0}, {"date": "2025-12-24", "close": 26.25, "volume": 34746.0}, {"date": "2025-12-29", "close": 26.0, "volume": 37434.0}, {"date": "2025-12-30", "close": 25.93, "volume": 12633.0}, {"date": "2025-12-31", "close": 25.93, "volume": 20199.0}, {"date": "2026-01-02", "close": 26.02, "volume": 14658.0}, {"date": "2026-01-05", "close": 25.42, "volume": 53567.0}, {"date": "2026-01-06", "close": 25.39, "volume": 26861.0}, {"date": "2026-01-07", "close": 25.63, "volume": 45540.0}, {"date": "2026-01-08", "close": 26.02, "volume": 38809.0}, {"date": "2026-01-09", "close": 25.86, "volume": 85919.0}, {"date": "2026-01-12", "close": 25.98, "volume": 47683.0}, {"date": "2026-01-13", "close": 25.75, "volume": 66388.0}, {"date": "2026-01-14", "close": 25.66, "volume": 74603.0}, {"date": "2026-01-15", "close": 25.49, "volume": 54006.0}, {"date": "2026-01-16", "close": 25.72, "volume": 48032.0}, {"date": "2026-01-19", "close": 25.1, "volume": 88624.0}, {"date": "2026-01-20", "close": 25.1, "volume": 78874.0}, {"date": "2026-01-21", "close": 24.52, "volume": 87936.0}, {"date": "2026-01-22", "close": 24.64, "volume": 65972.0}, {"date": "2026-01-23", "close": 25.24, "volume": 72439.0}, {"date": "2026-01-27", "close": 25.5, "volume": 75459.0}, {"date": "2026-01-28", "close": 24.72, "volume": 212724.0}, {"date": "2026-01-29", "close": 24.22, "volume": 72747.0}, {"date": "2026-01-30", "close": 23.92, "volume": 93239.0}, {"date": "2026-02-02", "close": 23.6, "volume": 82906.0}, {"date": "2026-02-03", "close": 23.88, "volume": 47640.0}, {"date": "2026-02-04", "close": 22.25, "volume": 167098.0}, {"date": "2026-02-05", "close": 22.7, "volume": 258880.0}, {"date": "2026-02-06", "close": 21.3, "volume": 225438.0}, {"date": "2026-02-09", "close": 22.15, "volume": 181219.0}, {"date": "2026-02-10", "close": 22.59, "volume": 185482.0}, {"date": "2026-02-11", "close": 22.57, "volume": 88604.0}, {"date": "2026-02-12", "close": 21.12, "volume": 201373.0}, {"date": "2026-02-13", "close": 20.4, "volume": 282624.0}, {"date": "2026-02-16", "close": 20.98, "volume": 214468.0}, {"date": "2026-02-17", "close": 20.92, "volume": 161772.0}, {"date": "2026-02-18", "close": 21.2, "volume": 338486.0}, {"date": "2026-02-19", "close": 21.45, "volume": 177581.0}, {"date": "2026-02-20", "close": 21.27, "volume": 375380.0}, {"date": "2026-02-23", "close": 20.44, "volume": 140553.0}, {"date": "2026-02-24", "close": 19.71, "volume": 134053.0}, {"date": "2026-02-25", "close": 20.62, "volume": 187484.0}, {"date": "2026-02-26", "close": 21.42, "volume": 346379.0}, {"date": "2026-02-27", "close": 21.96, "volume": 183679.0}, {"date": "2026-03-02", "close": 21.24, "volume": 325663.0}, {"date": "2026-03-03", "close": 20.65, "volume": 175562.0}, {"date": "2026-03-04", "close": 20.78, "volume": 134277.0}, {"date": "2026-03-05", "close": 21.52, "volume": 128020.0}, {"date": "2026-03-06", "close": 22.2, "volume": 413265.0}, {"date": "2026-03-09", "close": 21.3, "volume": 213166.0}, {"date": "2026-03-10", "close": 21.77, "volume": 194280.0}, {"date": "2026-03-11", "close": 21.75, "volume": 131802.0}, {"date": "2026-03-12", "close": 21.0, "volume": 114532.0}, {"date": "2026-03-13", "close": 20.96, "volume": 101033.0}, {"date": "2026-03-16", "close": 20.64, "volume": 79379.0}, {"date": "2026-03-17", "close": 20.42, "volume": 97322.0}, {"date": "2026-03-18", "close": 20.54, "volume": 70900.0}, {"date": "2026-03-19", "close": 20.0, "volume": 178930.0}, {"date": "2026-03-20", "close": 19.92, "volume": 222818.0}, {"date": "2026-03-23", "close": 20.05, "volume": 197162.0}, {"date": "2026-03-24", "close": 19.81, "volume": 90090.0}, {"date": "2026-03-25", "close": 20.15, "volume": 55301.0}, {"date": "2026-03-26", "close": 19.9, "volume": 83002.0}, {"date": "2026-03-27", "close": 19.5, "volume": 115404.0}, {"date": "2026-03-30", "close": 18.99, "volume": 105966.0}, {"date": "2026-03-31", "close": 19.5, "volume": 118417.0}, {"date": "2026-04-01", "close": 20.2, "volume": 140109.0}, {"date": "2026-04-02", "close": 19.47, "volume": 157675.0}, {"date": "2026-04-07", "close": 19.97, "volume": 80918.0}, {"date": "2026-04-08", "close": 21.33, "volume": 464398.0}, {"date": "2026-04-09", "close": 20.4, "volume": 259419.0}, {"date": "2026-04-10", "close": 20.23, "volume": 277988.0}, {"date": "2026-04-13", "close": 19.92, "volume": 129583.0}, {"date": "2026-04-14", "close": 20.46, "volume": 85567.0}, {"date": "2026-04-15", "close": 20.81, "volume": 143413.0}, {"date": "2026-04-16", "close": 21.97, "volume": 554668.0}, {"date": "2026-04-17", "close": 22.25, "volume": 196858.0}, {"date": "2026-04-20", "close": 22.12, "volume": 224771.0}, {"date": "2026-04-21", "close": 22.25, "volume": 147658.0}, {"date": "2026-04-22", "close": 22.12, "volume": 146268.0}, {"date": "2026-04-23", "close": 21.9, "volume": 145281.0}, {"date": "2026-04-24", "close": 21.88, "volume": 138717.0}, {"date": "2026-04-27", "close": 21.66, "volume": 43158.0}, {"date": "2026-04-28", "close": 21.31, "volume": 83904.0}, {"date": "2026-04-29", "close": 21.27, "volume": 53023.0}, {"date": "2026-04-30", "close": 21.21, "volume": 85542.0}, {"date": "2026-05-01", "close": 21.56, "volume": 85598.0}, {"date": "2026-05-04", "close": 21.8, "volume": 102210.0}, {"date": "2026-05-05", "close": 21.75, "volume": 134980.0}, {"date": "2026-05-06", "close": 21.59, "volume": 83650.0}, {"date": "2026-05-07", "close": 21.68, "volume": 147092.0}, {"date": "2026-05-08", "close": 21.78, "volume": 108789.0}, {"date": "2026-05-11", "close": 21.88, "volume": 121511.0}, {"date": "2026-05-12", "close": 21.05, "volume": 272536.0}, {"date": "2026-05-13", "close": 20.85, "volume": 65712.0}, {"date": "2026-05-14", "close": 20.5, "volume": 175292.0}, {"date": "2026-05-15", "close": 21.28, "volume": 81443.0}, {"date": "2026-05-18", "close": 20.99, "volume": 113047.0}, {"date": "2026-05-19", "close": 21.41, "volume": 108887.0}, {"date": "2026-05-20", "close": 21.2, "volume": 102291.0}, {"date": "2026-05-21", "close": 21.45, "volume": 130204.0}, {"date": "2026-05-22", "close": 21.22, "volume": 63232.0}, {"date": "2026-05-25", "close": 21.22, "volume": 108221.0}, {"date": "2026-05-26", "close": 21.12, "volume": 84344.0}, {"date": "2026-05-27", "close": 21.51, "volume": 97784.0}, {"date": "2026-05-28", "close": 21.19, "volume": 92133.0}, {"date": "2026-05-29", "close": 21.45, "volume": 95906.0}, {"date": "2026-06-01", "close": 22.73, "volume": 287333.0}, {"date": "2026-06-02", "close": 23.61, "volume": 1475868.0}, {"date": "2026-06-03", "close": 23.36, "volume": 340491.0}, {"date": "2026-06-04", "close": 23.04, "volume": 207366.0}, {"date": "2026-06-05", "close": 23.13, "volume": 88431.0}, {"date": "2026-06-09", "close": 23.19, "volume": 170655.0}, {"date": "2026-06-10", "close": 22.5, "volume": 136122.0}, {"date": "2026-06-11", "close": 22.42, "volume": 143792.0}, {"date": "2026-06-12", "close": 22.5, "volume": 151094.0}, {"date": "2026-06-15", "close": 22.73, "volume": 340421.0}, {"date": "2026-06-16", "close": 22.6, "volume": 183396.0}, {"date": "2026-06-17", "close": 23.03, "volume": 177122.0}, {"date": "2026-06-18", "close": 22.71, "volume": 110280.0}, {"date": "2026-06-19", "close": 22.97, "volume": 620062.0}, {"date": "2026-06-22", "close": 22.25, "volume": 166162.0}, {"date": "2026-06-23", "close": 21.73, "volume": 253121.0}, {"date": "2026-06-24", "close": 22.49, "volume": 126960.0}, {"date": "2026-06-25", "close": 22.42, "volume": 128203.0}, {"date": "2026-06-26", "close": 22.09, "volume": 126667.0}, {"date": "2026-06-29", "close": 22.92, "volume": 145399.0}, {"date": "2026-06-30", "close": 23.26, "volume": 75896.0}, {"date": "2026-07-01", "close": 22.71, "volume": 91715.0}, {"date": "2026-07-02", "close": 22.57, "volume": 103969.0}, {"date": "2026-07-03", "close": 22.73, "volume": 78946.0}, {"date": "2026-07-06", "close": 22.85, "volume": 104202.0}, {"date": "2026-07-07", "close": 23.1, "volume": 116107.0}, {"date": "2026-07-08", "close": 22.78, "volume": 73903.0}, {"date": "2026-07-09", "close": 22.93, "volume": 79973.0}, {"date": "2026-07-10", "close": 22.77, "volume": 80181.0}, {"date": "2026-07-13", "close": 22.69, "volume": 95691.0}, {"date": "2026-07-14", "close": 22.43, "volume": 56951.0}, {"date": "2026-07-15", "close": 22.52, "volume": 55925.0}, {"date": "2026-07-16", "close": 22.66, "volume": 60679.0}, {"date": "2026-07-17", "close": 22.24, "volume": 44502.0}, {"date": "2026-07-20", "close": 22.2, "volume": 107502.0}, {"date": "2026-07-21", "close": 22.52, "volume": 85217.0}, {"date": "2026-07-22", "close": 22.05, "volume": 79763.0}, {"date": "2026-07-23", "close": 21.55, "volume": 112958.0}, {"date": "2026-07-24", "close": 20.84, "volume": 1286851.0}, {"date": "2026-07-27", "close": 21.49, "volume": 112375.0}, {"date": "2026-07-28", "close": 21.88, "volume": 85593.0}, {"date": "2026-07-29", "close": 22.06, "volume": 476136.0}, {"date": "2026-07-30", "close": 21.88, "volume": 63323.0}, {"date": "2026-07-31", "close": 22.13, "volume": 60115.0}, {"date": "2026-08-03", "close": 22.34, "volume": 40887.0}, {"date": "2026-08-04", "close": 23.1, "volume": 92265.0}, {"date": "2026-08-05", "close": 23.73, "volume": 183109.0}, {"date": "2026-08-06", "close": 23.73, "volume": 89436.0}, {"date": "2026-08-07", "close": 23.71, "volume": 101225.0}, {"date": "2026-08-10", "close": 24.04, "volume": 374115.0}, {"date": "2026-08-11", "close": 24.0, "volume": 169978.0}, {"date": "2026-08-12", "close": 23.52, "volume": 83072.0}, {"date": "2026-08-13", "close": 23.76, "volume": 116888.0}, {"date": "2026-08-14", "close": 24.22, "volume": 96202.0}, {"date": "2026-08-17", "close": 24.03, "volume": 74530.0}, {"date": "2026-08-18", "close": 24.07, "volume": 56584.0}, {"date": "2026-08-19", "close": 23.6, "volume": 253306.0}, {"date": "2026-08-20", "close": 23.86, "volume": 126011.0}, {"date": "2026-08-21", "close": 23.63, "volume": 63261.0}, {"date": "2026-08-24", "close": 23.71, "volume": 102518.0}, {"date": "2026-08-25", "close": 24.09, "volume": 62316.0}, {"date": "2026-08-26", "close": 23.63, "volume": 109987.0}, {"date": "2026-08-27", "close": 23.13, "volume": 84806.0}, {"date": "2026-08-28", "close": 23.47, "volume": 81979.0}, {"date": "2026-08-31", "close": 23.7, "volume": 52368.0}, {"date": "2026-09-01", "close": 22.75, "volume": 220500.0}, {"date": "2026-09-02", "close": 22.31, "volume": 148931.0}, {"date": "2026-09-03", "close": 22.29, "volume": 90006.0}, {"date": "2026-09-04", "close": 22.53, "volume": 57656.0}, {"date": "2026-09-07", "close": 22.01, "volume": 54194.0}], "refreshing": true}