{"ticker": "BMRC", "overview": {"cik": "1403475", "ticker": "BMRC", "name": "Bank of Marin Bancorp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001736209-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001403475-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001808235-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001403475-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001403475-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001994445-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001403475-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001988976-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001736209-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001579472-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001885455-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001769421-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001808235-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001994445-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001988976-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001970613-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001403475-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001403475-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001853466-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001403066-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001403159-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001593727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001373766-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001998247-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001125060-26-000004", "price_sensitive": false}]}, "description": "Bank of Marin Bancorp trades as BMRC on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 319 insider filings for the company, from July 2008 to October 2026. Across those, 20 insiders disclosed 25 open-market purchases totalling $498.26K against 18 sales totalling $2.47M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 25, "buy_sum": 498261.54644, "sell_n": 18, "sell_sum": 2467611.2777, "net": -1969349.73126, "insiders": 20, "first_date": "2008-07-28", "last_date": "2026-10-29"}, "metrics": {"ticker": "BMRC", "has_prices": true, "as_of": "2026-10-29", "last": 28.8, "prev_close": 28.89, "change": -0.08999999999999986, "change_pct": -0.0031152647975077833, "session_volume": 121837.0, "vwap_5": 28.255109403470083, "vwap_20": 27.253920821177797, "vwap_60": 27.536862885716292, "vwap_250": 26.978072460023427, "high_52w": 30.3, "low_52w": 23.58, "avg_volume_20": 124823.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001736209-26-000011", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Nicolas C. Anderson", "who_key": "Anderson Nicolas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1137.6000000000001, "score": 19.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BMRC with $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1736209/000173620926000011/0001736209-26-000011-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "0001808235-26-000008", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Brandi Campbell", "who_key": "Campbell Brandi", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808235/000180823526000008/0001808235-26-000008-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "0001736209-26-000009", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Nicolas C. Anderson", "who_key": "Anderson Nicolas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5053.7025, "score": 24.6, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "16 insiders now buying BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000173620926000009/0001736209-26-000009-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001736209-26-000007", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Nicolas C. Anderson", "who_key": "Anderson Nicolas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000173620926000007/0001736209-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001403064-26-000006", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Russell A. Colombo", "who_key": "Colombo Russell A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000140306426000006/0001403064-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001125060-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Charles D. Fite", "who_key": "FITE CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000112506026000004/0001125060-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001998247-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Cigdem Gencer", "who_key": "Gencer Cigdem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000199824726000004/0001998247-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001373766-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "James C. Hale III", "who_key": "HALE JAMES C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000137376626000004/0001373766-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001593727-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Kevin R. Kennedy", "who_key": "Kennedy Kevin R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000159372726000004/0001593727-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001403159-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Brian M. Sobel", "who_key": "Sobel Brian M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000140315926000004/0001403159-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001403066-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Joel Sklar", "who_key": "Sklar Joel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000140306626000004/0001403066-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001853466-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Secil Tabli Watson", "who_key": "Watson Secil Tabli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24570.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000185346626000004/0001853466-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001988976-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "David A. Bloom", "who_key": "Bloom David A", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15794.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000198897626000004/0001988976-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001994445-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "David Bonaccorso", "who_key": "Bonaccorso David", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7740.4, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000199444526000004/0001994445-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001579472-26-000008", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Timothy D. Myers", "who_key": "Myers Timothy D", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 30804.825905, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000157947226000008/0001579472-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000902219-26-000202", "src": "13DG", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Bank of Marin Bancorp", "who_key": "Bank of Marin Bancorp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Bank of Marin Bancorp moves to a 3.9% passive stake in BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/0000902219-26-000202-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001885455-26-000008", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Misako Stewart", "who_key": "Stewart Misako", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000188545526000008/0001885455-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001769421-26-000010", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Robert Gotelli", "who_key": "Gotelli Robert", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000176942126000010/0001769421-26-000010-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001808235-26-000006", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Brandi Campbell", "who_key": "Campbell Brandi", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000180823526000006/0001808235-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001970613-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Arasadi Sathis", "who_key": "Sathis Arasadi", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000197061326000004/0001970613-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001736209-26-000005", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Nicolas C. Anderson", "who_key": "Anderson Nicolas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5136.0, "score": 24.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $5K of BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000173620926000005/0001736209-26-000005-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "0001808235-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Brandi Campbell", "who_key": "Campbell Brandi", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000180823526000004/0001808235-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001769421-26-000006", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Robert Gotelli", "who_key": "Gotelli Robert", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000176942126000006/0001769421-26-000006-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001579472-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Timothy D. Myers", "who_key": "Myers Timothy D", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000157947226000004/0001579472-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001885455-26-000004", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Misako Stewart", "who_key": "Stewart Misako", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000188545526000004/0001885455-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001579472-26-000002", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Timothy D. Myers", "who_key": "Myers Timothy D", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 68482.93, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000157947226000002/0001579472-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001994445-26-000002", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "David Bonaccorso", "who_key": "Bonaccorso David", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6958.34, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000199444526000002/0001994445-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001885455-26-000002", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Misako Stewart", "who_key": "Stewart Misako", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19789.78, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000188545526000002/0001885455-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001808235-26-000002", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Brandi Campbell", "who_key": "Campbell Brandi", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18060.67, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000180823526000002/0001808235-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001970613-26-000002", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Arasadi Sathis", "who_key": "Sathis Arasadi", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12647.95, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000197061326000002/0001970613-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}], "recent_buys": [{"id": "0001736209-26-000011", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Nicolas C. Anderson", "who_key": "Anderson Nicolas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1137.6000000000001, "score": 19.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BMRC with $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1736209/000173620926000011/0001736209-26-000011-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "0001736209-26-000009", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Nicolas C. Anderson", "who_key": "Anderson Nicolas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5053.7025, "score": 24.6, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "16 insiders now buying BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000173620926000009/0001736209-26-000009-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001736209-26-000005", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Nicolas C. Anderson", "who_key": "Anderson Nicolas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5136.0, "score": 24.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $5K of BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000173620926000005/0001736209-26-000005-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "0001209191-23-031922", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Misako Stewart", "who_key": "Stewart Misako", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18455.0, "score": 35.5, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $18K of BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123031922/0001209191-23-031922-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813910}, {"id": "0001209191-23-028916", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Timothy D. Myers", "who_key": "Myers Timothy D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9960.69924, "score": 37.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123028916/0001209191-23-028916-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832630}, {"id": "0001209191-23-028196", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Arasadi Sathis", "who_key": "Sathis Arasadi", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4280.0, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123028196/0001209191-23-028196-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835510}, {"id": "0001209191-23-027889", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Secil Tabli Watson", "who_key": "Watson Secil Tabli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21585.0, "score": 42.1, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123027889/0001209191-23-027889-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839830}, {"id": "0001209191-23-027591", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "David A. Merck", "who_key": "Merck David A", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7200.0, "score": 36.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123027591/0001209191-23-027591-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839830}, {"id": "0001209191-23-027005", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Kevin R. Kennedy", "who_key": "Kennedy Kevin R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75750.0, "score": 41.9, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123027005/0001209191-23-027005-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842710}, {"id": "0001209191-23-026985", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Jr William H. McDevitt", "who_key": "McDevitt Jr William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 137400.0, "score": 42.7, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123026985/0001209191-23-026985-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842710}, {"id": "0001209191-23-026962", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "H. Robert Heller", "who_key": "HELLER H ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15183.7, "score": 30.5, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123026962/0001209191-23-026962-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842710}, {"id": "0001209191-23-026585", "src": "INSIDERS", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Charles D. Fite", "who_key": "FITE CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58924.9833, "score": 36.9, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 10 insiders into BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123026585/0001209191-23-026585-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844150}], "institutional": [{"id": "13DG-0000902219-26-000202", "src": "13DG", "ticker": "BMRC", "cik": "1403475", "company": "Bank of Marin Bancorp", "company_raw": "Bank of Marin Bancorp", "who": "Bank of Marin Bancorp", "who_key": "Bank of Marin Bancorp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Bank of Marin Bancorp moves to a 3.9% passive stake in BMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/0000902219-26-000202-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank of Marin Bancorp - Common Stock", "new_value": "Bank of Marin Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001403475", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001403475", "applied": 1, "detected_at": "2026-09-10T16:51:57.670361"}]}, "key_people": [{"who": "Russell A. Colombo", "who_key": "Colombo Russell A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 5696.78, "sold": 1331355.3377, "net": -1325658.5577, "trades": 6, "top_score": 36.3, "lean": "selling", "history": [{"action": "SELL", "amount": 65675.5, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123012903/0001209191-23-012903-index.htm"}, {"action": "SELL", "amount": 331737.40479999996, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919122006066/0001209191-22-006066-index.htm"}, {"action": "SELL", "amount": 264058.0329, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919122005751/0001209191-22-005751-index.htm"}, {"action": "SELL", "amount": 336884.4, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919122001153/0001209191-22-001153-index.htm"}, {"action": "SELL", "amount": 333000.0, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919121070440/0001209191-21-070440-index.htm"}, {"action": "BUY", "amount": 5696.78, "date": "2008-07-29", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108044031/0001209191-08-044031-index.htm"}], "latest": {"action": "SELL", "amount": 65675.5, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123012903/0001209191-23-012903-index.htm"}}, {"who": "James E. Deitz", "who_key": "Deitz James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 719035.4, "net": -719035.4, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110750.0, "date": "2009-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919109019142/0001209191-09-019142-index.htm"}, {"action": "SELL", "amount": 95375.0, "date": "2008-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108051113/0001209191-08-051113-index.htm"}, {"action": "SELL", "amount": 149950.0, "date": "2008-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108049273/0001209191-08-049273-index.htm"}, {"action": "SELL", "amount": 119140.40000000001, "date": "2008-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108049249/0001209191-08-049249-index.htm"}, {"action": "SELL", "amount": 101260.40000000001, "date": "2008-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919109003060/0001209191-09-003060-index.htm"}, {"action": "SELL", "amount": 59.6, "date": "2008-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108048931/0001209191-08-048931-index.htm"}, {"action": "SELL", "amount": 142500.0, "date": "2008-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108046185/0001209191-08-046185-index.htm"}], "latest": {"action": "SELL", "amount": 110750.0, "date": "2009-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919109019142/0001209191-09-019142-index.htm"}}, {"who": "Jr William H. McDevitt", "who_key": "McDevitt Jr William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 189616.9314, "sold": 120286.20000000001, "net": 69330.73139999999, "trades": 8, "top_score": 42.7, "lean": "buying", "history": [{"action": "SELL", "amount": 59979.600000000006, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000141588923015696/0001415889-23-015696-index.htm"}, {"action": "SELL", "amount": 60306.6, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000141588923015700/0001415889-23-015700-index.htm"}, {"action": "BUY", "amount": 137400.0, "date": "2023-05-03", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123026985/0001209191-23-026985-index.htm"}, {"action": "BUY", "amount": 8400.0, "date": "2008-10-27", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108057589/0001209191-08-057589-index.htm"}, {"action": "BUY", "amount": 2324.6514, "date": "2008-08-08", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108046187/0001209191-08-046187-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2008-08-04", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108045331/0001209191-08-045331-index.htm"}, {"action": "BUY", "amount": 17246.14, "date": "2008-07-28", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108043860/0001209191-08-043860-index.htm"}, {"action": "BUY", "amount": 17246.14, "date": "2008-07-28", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108044028/0001209191-08-044028-index.htm"}], "latest": {"action": "SELL", "amount": 59979.600000000006, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000141588923015696/0001415889-23-015696-index.htm"}}, {"who": "Joseph D. Martino", "who_key": "Martino Joseph D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 126725.72, "net": -126725.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126725.72, "date": "2009-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919109022873/0001209191-09-022873-index.htm"}], "latest": {"action": "SELL", "amount": 126725.72, "date": "2009-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919109022873/0001209191-09-022873-index.htm"}}, {"who": "Peter Pelham", "who_key": "Pelham Peter", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 112896.0, "net": -112896.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112896.0, "date": "2008-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108058623/0001209191-08-058623-index.htm"}], "latest": {"action": "SELL", "amount": 112896.0, "date": "2008-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919108058623/0001209191-08-058623-index.htm"}}, {"who": "Kevin R. Kennedy", "who_key": "Kennedy Kevin R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 75750.0, "sold": 0, "net": 75750.0, "trades": 1, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 75750.0, "date": "2023-05-03", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123027005/0001209191-23-027005-index.htm"}], "latest": {"action": "BUY", "amount": 75750.0, "date": "2023-05-03", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123027005/0001209191-23-027005-index.htm"}}, {"who": "Charles D. Fite", "who_key": "FITE CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 58924.9833, "sold": 0, "net": 58924.9833, "trades": 1, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 58924.9833, "date": "2023-05-02", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123026585/0001209191-23-026585-index.htm"}], "latest": {"action": "BUY", "amount": 58924.9833, "date": "2023-05-02", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919123026585/0001209191-23-026585-index.htm"}}, {"who": "Sanjiv Siddharth Sanghvi", "who_key": "Sanghvi Sanjiv Siddharth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52581.0, "sold": 0, "net": 52581.0, "trades": 1, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 52581.0, "date": "2022-09-01", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919122048368/0001209191-22-048368-index.htm"}], "latest": {"action": "BUY", "amount": 52581.0, "date": "2022-09-01", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1403475/000120919122048368/0001209191-22-048368-index.htm"}}], "activity": [{"date": "2026-10-29", "net": 1137.6000000000001}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001736209-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001403475-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001808235-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001403475-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001403475-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001994445-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001403475-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001988976-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001736209-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001579472-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001885455-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001769421-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001808235-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001994445-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001988976-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001970613-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001403475-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001403475-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001853466-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001403066-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001403159-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001593727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001373766-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001998247-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001125060-26-000004", "price_sensitive": false}], "performance": {"ticker": "BMRC", "has_prices": true, "summary": {"n": 25, "avg": 0.40100912328071736, "win_rate": 0.92, "best": 1.0027816411682893, "worst": -0.05573770491803277, "as_of": "2026-10-29"}, "buys": [{"who": "Anderson Nicolas C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1137.6000000000001, "date": "2026-10-29", "score": 19.0, "ref_price": 28.8, "return": 0.0}, {"who": "Anderson Nicolas C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5053.7025, "date": "2026-07-30", "score": 24.6, "ref_price": 28.7, "return": 0.0034843205574913386}, {"who": "Anderson Nicolas C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5136.0, "date": "2026-04-30", "score": 24.7, "ref_price": 25.64, "return": 0.12324492979719189}, {"who": "Stewart Misako", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Credit Officer", "amount": 18455.0, "date": "2023-05-23", "score": 35.5, "ref_price": 18.06, "return": 0.5946843853820599}, {"who": "Myers Timothy D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 9960.69924, "date": "2023-05-10", "score": 37.7, "ref_price": 14.38, "return": 1.0027816411682893}, {"who": "Sathis Arasadi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 4280.0, "date": "2023-05-08", "score": 36.2, "ref_price": 14.48, "return": 0.988950276243094}, {"who": "Watson Secil Tabli", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21585.0, "date": "2023-05-05", "score": 42.1, "ref_price": 14.56, "return": 0.978021978021978}, {"who": "Merck David A", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 7200.0, "date": "2023-05-05", "score": 36.0, "ref_price": 14.56, "return": 0.978021978021978}, {"who": "Kennedy Kevin R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75750.0, "date": "2023-05-03", "score": 41.9, "ref_price": 14.66, "return": 0.9645293315143247}, {"who": "McDevitt Jr William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137400.0, "date": "2023-05-03", "score": 42.7, "ref_price": 14.66, "return": 0.9645293315143247}, {"who": "HELLER H ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15183.7, "date": "2023-05-03", "score": 30.5, "ref_price": 14.66, "return": 0.9645293315143247}, {"who": "FITE CHARLES D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58924.9833, "date": "2023-05-02", "score": 36.9, "ref_price": 15.17, "return": 0.8984838497033619}, {"who": "Sanghvi Sanjiv Siddharth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52581.0, "date": "2022-09-01", "score": 50.7, "ref_price": 30.5, "return": -0.05573770491803277}, {"who": "FOSTER THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11978.25, "date": "2009-01-26", "score": 36.7, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "Coonan Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3936.8, "date": "2009-01-23", "score": 29.7, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "FOSTER THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3959.0000000000005, "date": "2009-01-23", "score": 32.2, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "FOSTER THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5048.0, "date": "2008-11-19", "score": 24.4, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "McDevitt Jr William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8400.0, "date": "2008-10-27", "score": 28.3, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "Besselievre Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2022.1, "date": "2008-10-24", "score": 27.1, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "Besselievre Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 756.0, "date": "2008-10-23", "score": 23.5, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "McDevitt Jr William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2324.6514, "date": "2008-08-08", "score": 22.9, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "McDevitt Jr William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000.0, "date": "2008-08-04", "score": 27.3, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "Colombo Russell A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5696.78, "date": "2008-07-29", "score": 36.3, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "McDevitt Jr William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17246.14, "date": "2008-07-28", "score": 32.4, "ref_price": 25.375, "return": 0.1349753694581281}, {"who": "McDevitt Jr William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17246.14, "date": "2008-07-28", "score": 36.2, "ref_price": 25.375, "return": 0.1349753694581281}]}, "price_series": [{"date": "2016-10-31", "close": 25.375, "volume": 54610.0}, {"date": "2016-11-01", "close": 25.2, "volume": 17906.0}, {"date": "2016-11-02", "close": 25.1, "volume": 9716.0}, {"date": "2016-11-03", "close": 25.025, "volume": 39588.0}, {"date": "2016-11-04", "close": 24.95, "volume": 7800.0}, {"date": "2016-11-07", "close": 25.45, "volume": 19370.0}, {"date": "2016-11-08", "close": 25.45, "volume": 13458.0}, {"date": "2016-11-09", "close": 28.375, "volume": 62216.0}, {"date": "2016-11-10", "close": 29.075, "volume": 49340.0}, {"date": "2016-11-11", "close": 30.775, "volume": 81864.0}, {"date": "2016-11-14", "close": 31.7, "volume": 62310.0}, {"date": "2016-11-15", "close": 30.875, "volume": 51716.0}, {"date": "2016-11-16", "close": 32.05, "volume": 23312.0}, {"date": "2016-11-17", "close": 32.3, "volume": 31388.0}, {"date": "2016-11-18", "close": 32.65, "volume": 27948.0}, {"date": "2016-11-21", "close": 32.35, "volume": 34066.0}, {"date": "2016-11-22", "close": 32.7, "volume": 49422.0}, {"date": "2016-11-23", "close": 33.55, "volume": 16162.0}, {"date": "2016-11-25", "close": 33.5, "volume": 7230.0}, {"date": "2016-11-28", "close": 32.525, "volume": 21074.0}, {"date": "2016-11-29", "close": 32.2, "volume": 21206.0}, {"date": "2016-11-30", "close": 31.725, "volume": 17714.0}, {"date": "2016-12-01", "close": 32.0, "volume": 32566.0}, {"date": "2016-12-02", "close": 32.225, "volume": 16872.0}, {"date": "2016-12-05", "close": 32.85, "volume": 23598.0}, {"date": "2016-12-06", "close": 33.075, "volume": 30536.0}, {"date": "2016-12-07", "close": 32.9, "volume": 17172.0}, {"date": "2016-12-08", "close": 34.0, "volume": 37840.0}, {"date": "2016-12-09", "close": 36.0, "volume": 45272.0}, {"date": "2016-12-12", "close": 35.475, "volume": 42406.0}, {"date": "2016-12-13", "close": 35.55, "volume": 24640.0}, {"date": "2016-12-14", "close": 35.55, "volume": 15940.0}, {"date": "2016-12-15", "close": 37.225, "volume": 34096.0}, {"date": "2016-12-16", "close": 36.425, "volume": 70602.0}, {"date": "2016-12-19", "close": 35.1, "volume": 53352.0}, {"date": "2016-12-20", "close": 34.25, "volume": 47024.0}, {"date": "2016-12-21", "close": 35.075, "volume": 21766.0}, {"date": "2016-12-22", "close": 34.475, "volume": 12436.0}, {"date": "2016-12-23", "close": 34.975, "volume": 12712.0}, {"date": "2016-12-27", "close": 34.95, "volume": 12592.0}, {"date": "2016-12-28", "close": 34.975, "volume": 8564.0}, {"date": "2016-12-29", "close": 35.425, "volume": 10738.0}, {"date": "2016-12-30", "close": 34.875, "volume": 16712.0}, {"date": "2017-01-03", "close": 34.6, "volume": 23504.0}, {"date": "2017-01-04", "close": 34.2, "volume": 20260.0}, {"date": "2017-01-05", "close": 33.925, "volume": 18554.0}, {"date": "2017-01-06", "close": 33.925, "volume": 13006.0}, {"date": "2017-01-09", "close": 33.6, "volume": 13756.0}, {"date": "2017-01-10", "close": 33.95, "volume": 9076.0}, {"date": "2017-01-11", "close": 33.625, "volume": 15616.0}, {"date": "2017-01-12", "close": 33.375, "volume": 71952.0}, {"date": "2017-01-13", "close": 34.375, "volume": 31432.0}, {"date": "2017-01-17", "close": 33.5, "volume": 28054.0}, {"date": "2017-01-18", "close": 33.7, "volume": 20516.0}, {"date": "2017-01-19", "close": 33.375, "volume": 10878.0}, {"date": "2017-01-20", "close": 33.5, "volume": 15766.0}, {"date": "2017-01-23", "close": 34.775, "volume": 28478.0}, {"date": "2017-01-24", "close": 35.15, "volume": 16648.0}, {"date": "2017-01-25", "close": 35.625, "volume": 17216.0}, {"date": "2017-01-26", "close": 35.25, "volume": 18516.0}, {"date": "2017-01-27", "close": 34.2, "volume": 3274.0}, {"date": "2017-01-30", "close": 33.6, "volume": 18802.0}, {"date": "2017-01-31", "close": 33.6, "volume": 17262.0}, {"date": "2017-02-01", "close": 34.075, "volume": 17700.0}, {"date": "2017-02-02", "close": 33.775, "volume": 11138.0}, {"date": "2017-02-03", "close": 33.55, "volume": 39106.0}, {"date": "2017-02-06", "close": 33.825, "volume": 6826.0}, {"date": "2017-02-07", "close": 33.85, "volume": 6566.0}, {"date": "2017-02-08", "close": 33.45, "volume": 15348.0}, {"date": "2017-02-09", "close": 33.825, "volume": 9866.0}, {"date": "2017-02-10", "close": 33.35, "volume": 15352.0}, {"date": "2017-02-13", "close": 33.75, "volume": 9306.0}, {"date": "2017-02-14", "close": 34.1, "volume": 18282.0}, {"date": "2017-02-15", "close": 34.0, "volume": 19366.0}, {"date": "2017-02-16", "close": 34.625, "volume": 16436.0}, {"date": "2017-02-17", "close": 34.7, "volume": 16456.0}, {"date": "2017-02-21", "close": 34.9, "volume": 15862.0}, {"date": "2017-02-22", "close": 34.325, "volume": 21948.0}, {"date": "2017-02-23", "close": 34.75, "volume": 19498.0}, {"date": "2017-02-24", "close": 34.45, "volume": 17722.0}, {"date": "2017-02-27", "close": 34.525, "volume": 24910.0}, {"date": "2017-02-28", "close": 34.25, "volume": 23164.0}, {"date": "2017-03-01", "close": 34.8, "volume": 20452.0}, {"date": "2017-03-02", "close": 34.35, "volume": 45124.0}, {"date": "2017-03-03", "close": 34.125, "volume": 47950.0}, {"date": "2017-03-06", "close": 34.525, "volume": 43358.0}, {"date": "2017-03-07", "close": 34.5, "volume": 21202.0}, {"date": "2017-03-08", "close": 34.425, "volume": 23432.0}, {"date": "2017-03-09", "close": 34.4, "volume": 16266.0}, {"date": "2017-03-10", "close": 34.525, "volume": 30184.0}, {"date": "2017-03-13", "close": 34.55, "volume": 20230.0}, {"date": "2017-03-14", "close": 34.525, "volume": 11852.0}, {"date": "2017-03-15", "close": 34.475, "volume": 12296.0}, {"date": "2017-03-16", "close": 34.675, "volume": 37240.0}, {"date": "2017-03-17", "close": 34.7, "volume": 130070.0}, {"date": "2017-03-20", "close": 35.45, "volume": 24000.0}, {"date": "2017-03-21", "close": 33.925, "volume": 33028.0}, {"date": "2017-03-22", "close": 32.325, "volume": 21952.0}, {"date": "2017-03-23", "close": 32.225, "volume": 22190.0}, {"date": "2017-03-24", "close": 32.175, "volume": 19734.0}, {"date": "2017-03-27", "close": 32.45, "volume": 25164.0}, {"date": "2017-03-28", "close": 32.475, "volume": 54670.0}, {"date": "2017-03-29", "close": 32.475, "volume": 41130.0}, {"date": "2017-03-30", "close": 32.5, "volume": 50228.0}, {"date": "2017-03-31", "close": 32.175, "volume": 52916.0}, {"date": "2017-04-03", "close": 32.075, "volume": 37508.0}, {"date": "2017-04-04", "close": 32.5, "volume": 38350.0}, {"date": "2017-04-05", "close": 32.975, "volume": 66024.0}, {"date": "2017-04-06", "close": 33.5, "volume": 83100.0}, {"date": "2017-04-07", "close": 33.2, "volume": 40512.0}, {"date": "2017-04-10", "close": 32.875, "volume": 11726.0}, {"date": "2017-04-11", "close": 33.175, "volume": 13124.0}, {"date": "2017-04-12", "close": 32.85, "volume": 19924.0}, {"date": "2017-04-13", "close": 31.8, "volume": 20374.0}, {"date": "2017-04-17", "close": 32.975, "volume": 34634.0}, {"date": "2017-04-18", "close": 32.0, "volume": 12544.0}, {"date": "2017-04-19", "close": 33.25, "volume": 42976.0}, {"date": "2017-04-20", "close": 34.4, "volume": 37618.0}, {"date": "2017-04-21", "close": 34.35, "volume": 42014.0}, {"date": "2017-04-24", "close": 33.65, "volume": 69638.0}, {"date": "2017-04-25", "close": 33.925, "volume": 52076.0}, {"date": "2017-04-26", "close": 33.625, "volume": 51636.0}, {"date": "2017-04-27", "close": 32.05, "volume": 32090.0}, {"date": "2017-04-28", "close": 31.575, "volume": 60992.0}, {"date": "2017-05-01", "close": 31.075, "volume": 50616.0}, {"date": "2017-05-02", "close": 31.225, "volume": 40292.0}, {"date": "2017-05-03", "close": 31.275, "volume": 36264.0}, {"date": "2017-05-04", "close": 31.35, "volume": 16604.0}, {"date": "2017-05-05", "close": 31.725, "volume": 36302.0}, {"date": "2017-05-08", "close": 32.4, "volume": 42190.0}, {"date": "2017-05-09", "close": 31.975, "volume": 29018.0}, {"date": "2017-05-10", "close": 32.075, "volume": 26846.0}, {"date": "2017-05-11", "close": 31.825, "volume": 25512.0}, {"date": "2017-05-12", "close": 31.3, "volume": 29112.0}, {"date": "2017-05-15", "close": 31.575, "volume": 44310.0}, {"date": "2017-05-16", "close": 31.25, "volume": 50028.0}, {"date": "2017-05-17", "close": 29.725, "volume": 48546.0}, {"date": "2017-05-18", "close": 30.525, "volume": 38458.0}, {"date": "2017-05-19", "close": 30.35, "volume": 38698.0}, {"date": "2017-05-22", "close": 30.975, "volume": 17904.0}, {"date": "2017-05-23", "close": 30.95, "volume": 27332.0}, {"date": "2017-05-24", "close": 30.95, "volume": 28170.0}, {"date": "2017-05-25", "close": 30.5, "volume": 34656.0}, {"date": "2017-05-26", "close": 30.8, "volume": 18156.0}, {"date": "2017-05-30", "close": 30.55, "volume": 35946.0}, {"date": "2017-05-31", "close": 29.975, "volume": 35564.0}, {"date": "2017-06-01", "close": 30.525, "volume": 15714.0}, {"date": "2017-06-02", "close": 31.05, "volume": 38814.0}, {"date": "2017-06-05", "close": 30.325, "volume": 20180.0}, {"date": "2017-06-06", "close": 30.225, "volume": 19306.0}, {"date": "2017-06-07", "close": 30.8, "volume": 32232.0}, {"date": "2017-06-08", "close": 31.4, "volume": 29868.0}, {"date": "2017-06-09", "close": 32.45, "volume": 45380.0}, {"date": "2017-06-12", "close": 32.775, "volume": 37496.0}, {"date": "2017-06-13", "close": 32.1, "volume": 24154.0}, {"date": "2017-06-14", "close": 31.85, "volume": 23038.0}, {"date": "2017-06-15", "close": 31.575, "volume": 15594.0}, {"date": "2017-06-16", "close": 31.825, "volume": 64066.0}, {"date": "2017-06-19", "close": 31.925, "volume": 18660.0}, {"date": "2017-06-20", "close": 31.625, "volume": 22042.0}, {"date": "2017-06-21", "close": 31.05, "volume": 31560.0}, {"date": "2017-06-22", "close": 30.3, "volume": 38242.0}, {"date": "2017-06-23", "close": 30.575, "volume": 81698.0}, {"date": "2017-06-26", "close": 30.5, "volume": 45670.0}, {"date": "2017-06-27", "close": 30.575, "volume": 44586.0}, {"date": "2017-06-28", "close": 31.125, "volume": 48420.0}, {"date": "2017-06-29", "close": 31.325, "volume": 44922.0}, {"date": "2017-06-30", "close": 30.775, "volume": 37924.0}, {"date": "2017-07-03", "close": 31.225, "volume": 13366.0}, {"date": "2017-07-05", "close": 31.775, "volume": 36390.0}, {"date": "2017-07-06", "close": 31.525, "volume": 40804.0}, {"date": "2017-07-07", "close": 32.05, "volume": 32652.0}, {"date": "2017-07-10", "close": 32.1, "volume": 39924.0}, {"date": "2017-07-11", "close": 31.925, "volume": 49240.0}, {"date": "2017-07-12", "close": 31.275, "volume": 96336.0}, {"date": "2017-07-13", "close": 31.6, "volume": 17704.0}, {"date": "2017-07-14", "close": 31.275, "volume": 25516.0}, {"date": "2017-07-17", "close": 31.35, "volume": 61050.0}, {"date": "2017-07-18", "close": 32.225, "volume": 38000.0}, {"date": "2017-07-19", "close": 32.575, "volume": 26384.0}, {"date": "2017-07-20", "close": 31.825, "volume": 32966.0}, {"date": "2017-07-21", "close": 30.825, "volume": 71686.0}, {"date": "2017-07-24", "close": 31.95, "volume": 78618.0}, {"date": "2017-07-25", "close": 31.7, "volume": 44388.0}, {"date": "2017-07-26", "close": 33.55, "volume": 58586.0}, {"date": "2017-07-27", "close": 33.275, "volume": 27586.0}, {"date": "2017-07-28", "close": 32.975, "volume": 36128.0}, {"date": "2017-07-31", "close": 33.325, "volume": 29700.0}, {"date": "2017-08-01", "close": 32.875, "volume": 65422.0}, {"date": "2017-08-02", "close": 32.65, "volume": 12932.0}, {"date": "2017-08-03", "close": 32.6, "volume": 54598.0}, {"date": "2017-08-04", "close": 32.8, "volume": 14830.0}, {"date": "2017-08-07", "close": 32.8, "volume": 48200.0}, {"date": "2017-08-08", "close": 32.75, "volume": 61818.0}, {"date": "2017-08-09", "close": 32.225, "volume": 42492.0}, {"date": "2017-08-10", "close": 32.225, "volume": 56400.0}, {"date": "2017-08-11", "close": 31.6, "volume": 84754.0}, {"date": "2017-08-14", "close": 32.7, "volume": 50156.0}, {"date": "2017-08-15", "close": 32.6, "volume": 28756.0}, {"date": "2017-08-16", "close": 32.575, "volume": 60088.0}, {"date": "2017-08-17", "close": 32.05, "volume": 32642.0}, {"date": "2017-08-18", "close": 32.15, "volume": 81254.0}, {"date": "2017-08-21", "close": 31.95, "volume": 59818.0}, {"date": "2017-08-22", "close": 32.4, "volume": 37464.0}, {"date": "2017-08-23", "close": 31.85, "volume": 21730.0}, {"date": "2017-08-24", "close": 32.575, "volume": 66972.0}, {"date": "2017-08-25", "close": 32.8, "volume": 18786.0}, {"date": "2017-08-28", "close": 32.425, "volume": 47680.0}, {"date": "2017-08-29", "close": 32.45, "volume": 30640.0}, {"date": "2017-08-30", "close": 32.325, "volume": 13326.0}, {"date": "2017-08-31", "close": 32.725, "volume": 31476.0}, {"date": "2017-09-01", "close": 32.4, "volume": 21308.0}, {"date": "2017-09-05", "close": 32.225, "volume": 49142.0}, {"date": "2017-09-06", "close": 32.0, "volume": 35570.0}, {"date": "2017-09-07", "close": 31.7, "volume": 49634.0}, {"date": "2017-09-08", "close": 32.2, "volume": 42704.0}, {"date": "2017-09-11", "close": 32.5, "volume": 62496.0}, {"date": "2017-09-12", "close": 33.0, "volume": 50060.0}, {"date": "2017-09-13", "close": 33.0, "volume": 25114.0}, {"date": "2017-09-14", "close": 32.925, "volume": 30520.0}, {"date": "2017-09-15", "close": 32.175, "volume": 97850.0}, {"date": "2017-09-18", "close": 32.875, "volume": 59238.0}, {"date": "2017-09-19", "close": 32.85, "volume": 43846.0}, {"date": "2017-09-20", "close": 32.7, "volume": 50648.0}, {"date": "2017-09-21", "close": 32.725, "volume": 32930.0}, {"date": "2017-09-22", "close": 32.9, "volume": 36764.0}, {"date": "2017-09-25", "close": 32.85, "volume": 52232.0}, {"date": "2017-09-26", "close": 33.5, "volume": 66248.0}, {"date": "2017-09-27", "close": 34.925, "volume": 96832.0}, {"date": "2017-09-28", "close": 34.025, "volume": 181870.0}, {"date": "2017-09-29", "close": 34.25, "volume": 51336.0}, {"date": "2017-10-02", "close": 34.85, "volume": 71608.0}, {"date": "2017-10-03", "close": 34.85, "volume": 33756.0}, {"date": "2017-10-04", "close": 34.425, "volume": 14154.0}, {"date": "2017-10-05", "close": 34.775, "volume": 83122.0}, {"date": "2017-10-06", "close": 34.475, "volume": 36050.0}, {"date": "2017-10-09", "close": 34.625, "volume": 13450.0}, {"date": "2017-10-10", "close": 35.075, "volume": 52944.0}, {"date": "2017-10-11", "close": 35.6, "volume": 77106.0}, {"date": "2017-10-12", "close": 35.9, "volume": 66328.0}, {"date": "2017-10-13", "close": 35.3, "volume": 30744.0}, {"date": "2017-10-16", "close": 34.75, "volume": 79328.0}, {"date": "2017-10-17", "close": 34.675, "volume": 64316.0}, {"date": "2017-10-18", "close": 34.325, "volume": 52056.0}, {"date": "2017-10-19", "close": 33.925, "volume": 68552.0}, {"date": "2017-10-20", "close": 33.925, "volume": 68210.0}, {"date": "2017-10-23", "close": 35.425, "volume": 67750.0}, {"date": "2017-10-24", "close": 35.15, "volume": 41118.0}, {"date": "2017-10-25", "close": 35.575, "volume": 44596.0}, {"date": "2017-10-26", "close": 35.6, "volume": 98304.0}, {"date": "2017-10-27", "close": 35.825, "volume": 29068.0}, {"date": "2017-10-30", "close": 34.45, "volume": 22902.0}, {"date": "2017-10-31", "close": 33.875, "volume": 62730.0}, {"date": "2017-11-01", "close": 33.95, "volume": 21282.0}, {"date": "2017-11-02", "close": 34.65, "volume": 23830.0}, {"date": "2017-11-03", "close": 33.85, "volume": 36354.0}, {"date": "2017-11-06", "close": 33.8, "volume": 68542.0}, {"date": "2017-11-07", "close": 32.575, "volume": 42622.0}, {"date": "2017-11-08", "close": 32.4, "volume": 31194.0}, {"date": "2017-11-09", "close": 32.475, "volume": 42862.0}, {"date": "2017-11-10", "close": 32.8, "volume": 20874.0}, {"date": "2017-11-13", "close": 33.25, "volume": 16640.0}, {"date": "2017-11-14", "close": 33.3, "volume": 13754.0}, {"date": "2017-11-15", "close": 33.3, "volume": 21580.0}, {"date": "2017-11-16", "close": 33.975, "volume": 19360.0}, {"date": "2017-11-17", "close": 34.05, "volume": 28494.0}, {"date": "2017-11-20", "close": 34.225, "volume": 25834.0}, {"date": "2017-11-21", "close": 34.05, "volume": 42406.0}, {"date": "2017-11-22", "close": 33.95, "volume": 26960.0}, {"date": "2017-11-24", "close": 33.575, "volume": 45746.0}, {"date": "2017-11-27", "close": 33.825, "volume": 51844.0}, {"date": "2017-11-28", "close": 34.7, "volume": 63994.0}, {"date": "2017-11-29", "close": 36.225, "volume": 84748.0}, {"date": "2017-11-30", "close": 35.225, "volume": 47580.0}, {"date": "2017-12-01", "close": 35.475, "volume": 45892.0}, {"date": "2017-12-04", "close": 37.05, "volume": 195812.0}, {"date": "2017-12-05", "close": 35.35, "volume": 85496.0}, {"date": "2017-12-06", "close": 35.0, "volume": 24970.0}, {"date": "2017-12-07", "close": 34.725, "volume": 76118.0}, {"date": "2017-12-08", "close": 34.425, "volume": 33862.0}, {"date": "2017-12-11", "close": 34.325, "volume": 46508.0}, {"date": "2017-12-12", "close": 34.625, "volume": 64276.0}, {"date": "2017-12-13", "close": 34.55, "volume": 44624.0}, {"date": "2017-12-14", "close": 34.25, "volume": 59666.0}, {"date": "2017-12-15", "close": 35.55, "volume": 161674.0}, {"date": "2017-12-18", "close": 35.575, "volume": 41448.0}, {"date": "2017-12-19", "close": 35.45, "volume": 27074.0}, {"date": "2017-12-20", "close": 34.95, "volume": 46284.0}, {"date": "2017-12-21", "close": 34.875, "volume": 33812.0}, {"date": "2017-12-22", "close": 34.8, "volume": 16718.0}, {"date": "2017-12-26", "close": 34.625, "volume": 46610.0}, {"date": "2017-12-27", "close": 33.75, "volume": 41536.0}, {"date": "2017-12-28", "close": 34.1, "volume": 26340.0}, {"date": "2017-12-29", "close": 34.0, "volume": 33124.0}, {"date": "2018-01-02", "close": 33.9, "volume": 38824.0}, {"date": "2018-01-03", "close": 34.0, "volume": 42686.0}, {"date": "2018-01-04", "close": 33.55, "volume": 25016.0}, {"date": "2018-01-05", "close": 33.925, "volume": 42658.0}, {"date": "2018-01-08", "close": 34.15, "volume": 27718.0}, {"date": "2018-01-09", "close": 34.425, "volume": 46998.0}, {"date": "2018-01-10", "close": 35.475, "volume": 45788.0}, {"date": "2018-01-11", "close": 35.85, "volume": 90976.0}, {"date": "2018-01-12", "close": 35.625, "volume": 26980.0}, {"date": "2018-01-16", "close": 35.85, "volume": 25744.0}, {"date": "2018-01-17", "close": 35.45, "volume": 34474.0}, {"date": "2018-01-18", "close": 35.1, "volume": 73910.0}, {"date": "2018-01-19", "close": 35.75, "volume": 58478.0}, {"date": "2018-01-22", "close": 34.925, "volume": 82848.0}, {"date": "2018-01-23", "close": 34.925, "volume": 52350.0}, {"date": "2018-01-24", "close": 35.075, "volume": 46720.0}, {"date": "2018-01-25", "close": 34.95, "volume": 21508.0}, {"date": "2018-01-26", "close": 34.8, "volume": 24678.0}, {"date": "2018-01-29", "close": 34.55, "volume": 32772.0}, {"date": "2018-01-30", "close": 34.55, "volume": 46064.0}, {"date": "2018-01-31", "close": 34.35, "volume": 24922.0}, {"date": "2018-02-01", "close": 34.375, "volume": 41272.0}, {"date": "2018-02-02", "close": 34.3, "volume": 47548.0}, {"date": "2018-02-05", "close": 33.05, "volume": 51610.0}, {"date": "2018-02-06", "close": 33.3, "volume": 54234.0}, {"date": "2018-02-07", "close": 33.1, "volume": 22056.0}, {"date": "2018-02-08", "close": 32.75, "volume": 40148.0}, {"date": "2018-02-09", "close": 33.525, "volume": 35270.0}, {"date": "2018-02-12", "close": 33.35, "volume": 45962.0}, {"date": "2018-02-13", "close": 33.575, "volume": 59706.0}, {"date": "2018-02-14", "close": 34.0, "volume": 46194.0}, {"date": "2018-02-15", "close": 34.125, "volume": 14032.0}, {"date": "2018-02-16", "close": 34.55, "volume": 18330.0}, {"date": "2018-02-20", "close": 33.6, "volume": 36596.0}, {"date": "2018-02-21", "close": 34.625, "volume": 21082.0}, {"date": "2018-02-22", "close": 34.425, "volume": 20748.0}, {"date": "2018-02-23", "close": 34.25, "volume": 43226.0}, {"date": "2018-02-26", "close": 34.6, "volume": 107392.0}, {"date": "2018-02-27", "close": 34.25, "volume": 24726.0}, {"date": "2018-02-28", "close": 33.075, "volume": 28066.0}, {"date": "2018-03-01", "close": 33.575, "volume": 40516.0}, {"date": "2018-03-02", "close": 34.225, "volume": 22368.0}, {"date": "2018-03-05", "close": 34.575, "volume": 20096.0}, {"date": "2018-03-06", "close": 35.15, "volume": 30500.0}, {"date": "2018-03-07", "close": 35.625, "volume": 20934.0}, {"date": "2018-03-08", "close": 35.025, "volume": 54272.0}, {"date": "2018-03-09", "close": 36.025, "volume": 48280.0}, {"date": "2018-03-12", "close": 36.5, "volume": 29582.0}, {"date": "2018-03-13", "close": 36.5, "volume": 35770.0}, {"date": "2018-03-14", "close": 36.5, "volume": 39430.0}, {"date": "2018-03-15", "close": 37.0, "volume": 29014.0}, {"date": "2018-03-16", "close": 36.45, "volume": 219224.0}, {"date": "2018-03-19", "close": 36.275, "volume": 54192.0}, {"date": "2018-03-20", "close": 35.725, "volume": 24742.0}, {"date": "2018-03-21", "close": 35.5, "volume": 71646.0}, {"date": "2018-03-22", "close": 34.775, "volume": 44396.0}, {"date": "2018-03-23", "close": 33.6, "volume": 41820.0}, {"date": "2018-03-26", "close": 34.75, "volume": 24654.0}, {"date": "2018-03-27", "close": 34.125, "volume": 17160.0}, {"date": "2018-03-28", "close": 34.4, "volume": 23212.0}, {"date": "2018-03-29", "close": 34.475, "volume": 58582.0}, {"date": "2018-04-02", "close": 34.175, "volume": 47610.0}, {"date": "2018-04-03", "close": 34.0, "volume": 67818.0}, {"date": "2018-04-04", "close": 34.625, "volume": 121470.0}, {"date": "2018-04-05", "close": 35.475, "volume": 52002.0}, {"date": "2018-04-06", "close": 34.675, "volume": 96830.0}, {"date": "2018-04-09", "close": 34.725, "volume": 40622.0}, {"date": "2018-04-10", "close": 35.0, "volume": 78026.0}, {"date": "2018-04-11", "close": 34.875, "volume": 19634.0}, {"date": "2018-04-12", "close": 35.45, "volume": 28468.0}, {"date": "2018-04-13", "close": 35.05, "volume": 16954.0}, {"date": "2018-04-16", "close": 35.5, "volume": 38822.0}, {"date": "2018-04-17", "close": 34.95, "volume": 31276.0}, {"date": "2018-04-18", "close": 34.875, "volume": 43866.0}, {"date": "2018-04-19", "close": 35.05, "volume": 44122.0}, {"date": "2018-04-20", "close": 34.825, "volume": 63196.0}, {"date": "2018-04-23", "close": 36.65, "volume": 49548.0}, {"date": "2018-04-24", "close": 37.75, "volume": 50972.0}, {"date": "2018-04-25", "close": 37.8, "volume": 40704.0}, {"date": "2018-04-26", "close": 37.45, "volume": 55988.0}, {"date": "2018-04-27", "close": 37.3, "volume": 21868.0}, {"date": "2018-04-30", "close": 36.275, "volume": 33346.0}, {"date": "2018-05-01", "close": 37.275, "volume": 74396.0}, {"date": "2018-05-02", "close": 38.2, "volume": 36368.0}, {"date": "2018-05-03", "close": 38.025, "volume": 40416.0}, {"date": "2018-05-04", "close": 38.175, "volume": 51110.0}, {"date": "2018-05-07", "close": 38.275, "volume": 15248.0}, {"date": "2018-05-08", "close": 38.65, "volume": 22958.0}, {"date": "2018-05-09", "close": 38.3, "volume": 23702.0}, {"date": "2018-05-10", "close": 38.35, "volume": 14870.0}, {"date": "2018-05-11", "close": 37.65, "volume": 31592.0}, {"date": "2018-05-14", "close": 37.9, "volume": 28282.0}, {"date": "2018-05-15", "close": 39.375, "volume": 46286.0}, {"date": "2018-05-16", "close": 38.65, "volume": 30246.0}, {"date": "2018-05-17", "close": 39.625, "volume": 29994.0}, {"date": "2018-05-18", "close": 38.025, "volume": 71824.0}, {"date": "2018-05-21", "close": 39.05, "volume": 145246.0}, {"date": "2018-05-22", "close": 39.075, "volume": 67772.0}, {"date": "2018-05-23", "close": 39.075, "volume": 69022.0}, {"date": "2018-05-24", "close": 38.825, "volume": 17336.0}, {"date": "2018-05-25", "close": 38.8, "volume": 39840.0}, {"date": "2018-05-29", "close": 38.675, "volume": 26660.0}, {"date": "2018-05-30", "close": 39.4, "volume": 38562.0}, {"date": "2018-05-31", "close": 38.75, "volume": 141374.0}, {"date": "2018-06-01", "close": 39.775, "volume": 28510.0}, {"date": "2018-06-04", "close": 40.1, "volume": 27138.0}, {"date": "2018-06-05", "close": 40.3, "volume": 27248.0}, {"date": "2018-06-06", "close": 40.7, "volume": 29830.0}, {"date": "2018-06-07", "close": 40.7, "volume": 18222.0}, {"date": "2018-06-08", "close": 40.175, "volume": 17874.0}, {"date": "2018-06-11", "close": 39.75, "volume": 36278.0}, {"date": "2018-06-12", "close": 39.0, "volume": 22604.0}, {"date": "2018-06-13", "close": 39.6, "volume": 37558.0}, {"date": "2018-06-14", "close": 39.325, "volume": 74244.0}, {"date": "2018-06-15", "close": 39.225, "volume": 77992.0}, {"date": "2018-06-18", "close": 40.075, "volume": 55072.0}, {"date": "2018-06-19", "close": 41.125, "volume": 82270.0}, {"date": "2018-06-20", "close": 42.05, "volume": 36360.0}, {"date": "2018-06-21", "close": 41.65, "volume": 55378.0}, {"date": "2018-06-22", "close": 43.175, "volume": 413624.0}, {"date": "2018-06-25", "close": 42.3, "volume": 94700.0}, {"date": "2018-06-26", "close": 42.15, "volume": 34424.0}, {"date": "2018-06-27", "close": 41.025, "volume": 46984.0}, {"date": "2018-06-28", "close": 40.85, "volume": 24624.0}, {"date": "2018-06-29", "close": 40.425, "volume": 41324.0}, {"date": "2018-07-02", "close": 40.7, "volume": 27358.0}, {"date": "2018-07-03", "close": 40.575, "volume": 19322.0}, {"date": "2018-07-05", "close": 41.475, "volume": 39628.0}, {"date": "2018-07-06", "close": 41.275, "volume": 31288.0}, {"date": "2018-07-09", "close": 41.975, "volume": 16656.0}, {"date": "2018-07-10", "close": 41.4, "volume": 39930.0}, {"date": "2018-07-11", "close": 41.25, "volume": 19320.0}, {"date": "2018-07-12", "close": 40.55, "volume": 13786.0}, {"date": "2018-07-13", "close": 40.15, "volume": 15162.0}, {"date": "2018-07-16", "close": 40.825, "volume": 17950.0}, {"date": "2018-07-17", "close": 40.95, "volume": 31504.0}, {"date": "2018-07-18", "close": 40.55, "volume": 22314.0}, {"date": "2018-07-19", "close": 41.075, "volume": 27856.0}, {"date": "2018-07-20", "close": 41.225, "volume": 26842.0}, {"date": "2018-07-23", "close": 43.275, "volume": 30520.0}, {"date": "2018-07-24", "close": 43.525, "volume": 27138.0}, {"date": "2018-07-25", "close": 44.325, "volume": 23866.0}, {"date": "2018-07-26", "close": 44.975, "volume": 19750.0}, {"date": "2018-07-27", "close": 43.875, "volume": 26636.0}, {"date": "2018-07-30", "close": 43.525, "volume": 22554.0}, {"date": "2018-07-31", "close": 44.425, "volume": 20928.0}, {"date": "2018-08-01", "close": 44.55, "volume": 25446.0}, {"date": "2018-08-02", "close": 44.675, "volume": 26470.0}, {"date": "2018-08-03", "close": 43.5, "volume": 20808.0}, {"date": "2018-08-06", "close": 43.75, "volume": 35154.0}, {"date": "2018-08-07", "close": 43.825, "volume": 31078.0}, {"date": "2018-08-08", "close": 43.85, "volume": 35494.0}, {"date": "2018-08-09", "close": 43.6, "volume": 14820.0}, {"date": "2018-08-10", "close": 43.85, "volume": 15650.0}, {"date": "2018-08-13", "close": 43.5, "volume": 22064.0}, {"date": "2018-08-14", "close": 43.95, "volume": 16806.0}, {"date": "2018-08-15", "close": 43.55, "volume": 14216.0}, {"date": "2018-08-16", "close": 43.95, "volume": 17266.0}, {"date": "2018-08-17", "close": 43.65, "volume": 32776.0}, {"date": "2018-08-20", "close": 43.8, "volume": 18000.0}, {"date": "2018-08-21", "close": 44.575, "volume": 16650.0}, {"date": "2018-08-22", "close": 44.45, "volume": 17626.0}, {"date": "2018-08-23", "close": 44.65, "volume": 26632.0}, {"date": "2018-08-24", "close": 44.65, "volume": 19012.0}, {"date": "2018-08-27", "close": 44.025, "volume": 13766.0}, {"date": "2018-08-28", "close": 44.125, "volume": 19432.0}, {"date": "2018-08-29", "close": 43.95, "volume": 5606.0}, {"date": "2018-08-30", "close": 44.175, "volume": 16790.0}, {"date": "2018-08-31", "close": 44.075, "volume": 7112.0}, {"date": "2018-09-04", "close": 44.175, "volume": 25762.0}, {"date": "2018-09-05", "close": 44.1, "volume": 7522.0}, {"date": "2018-09-06", "close": 43.7, "volume": 20542.0}, {"date": "2018-09-07", "close": 43.9, "volume": 18240.0}, {"date": "2018-09-10", "close": 43.625, "volume": 38028.0}, {"date": "2018-09-11", "close": 43.85, "volume": 15654.0}, {"date": "2018-09-12", "close": 43.625, "volume": 31760.0}, {"date": "2018-09-13", "close": 43.525, "volume": 22876.0}, {"date": "2018-09-14", "close": 43.75, "volume": 14152.0}, {"date": "2018-09-17", "close": 43.225, "volume": 17110.0}, {"date": "2018-09-18", "close": 43.225, "volume": 12648.0}, {"date": "2018-09-19", "close": 43.2, "volume": 20564.0}, {"date": "2018-09-20", "close": 43.85, "volume": 19472.0}, {"date": "2018-09-21", "close": 42.975, "volume": 113282.0}, {"date": "2018-09-24", "close": 42.425, "volume": 27614.0}, {"date": "2018-09-25", "close": 42.225, "volume": 31712.0}, {"date": "2018-09-26", "close": 41.575, "volume": 28082.0}, {"date": "2018-09-27", "close": 41.65, "volume": 38418.0}, {"date": "2018-09-28", "close": 41.95, "volume": 29430.0}, {"date": "2018-10-01", "close": 41.38, "volume": 41392.0}, {"date": "2018-10-02", "close": 41.105, "volume": 24790.0}, {"date": "2018-10-03", "close": 41.7, "volume": 25318.0}, {"date": "2018-10-04", "close": 42.2, "volume": 17202.0}, {"date": "2018-10-05", "close": 42.075, "volume": 21654.0}, {"date": "2018-10-08", "close": 41.895, "volume": 22264.0}, {"date": "2018-10-09", "close": 42.17, "volume": 23230.0}, {"date": "2018-10-10", "close": 41.155, "volume": 60074.0}, {"date": "2018-10-11", "close": 39.29, "volume": 42602.0}, {"date": "2018-10-12", "close": 39.46, "volume": 59068.0}, {"date": "2018-10-15", "close": 40.045, "volume": 22760.0}, {"date": "2018-10-16", "close": 39.825, "volume": 14328.0}, {"date": "2018-10-17", "close": 40.125, "volume": 27984.0}, {"date": "2018-10-18", "close": 39.66, "volume": 24322.0}, {"date": "2018-10-19", "close": 39.54, "volume": 27430.0}, {"date": "2018-10-22", "close": 39.255, "volume": 28100.0}, {"date": "2018-10-23", "close": 40.45, "volume": 15714.0}, {"date": "2018-10-24", "close": 39.825, "volume": 38836.0}, {"date": "2018-10-25", "close": 41.11, "volume": 23902.0}, {"date": "2018-10-26", "close": 40.915, "volume": 27116.0}, {"date": "2018-10-29", "close": 41.535, "volume": 24198.0}, {"date": "2018-10-30", "close": 42.3, "volume": 15316.0}, {"date": "2018-10-31", "close": 42.495, "volume": 25106.0}, {"date": "2018-11-01", "close": 41.525, "volume": 42898.0}, {"date": "2018-11-02", "close": 43.045, "volume": 40386.0}, {"date": "2018-11-05", "close": 42.6, "volume": 23468.0}, {"date": "2018-11-06", "close": 43.15, "volume": 6024.0}, {"date": "2018-11-07", "close": 42.56, "volume": 34962.0}, {"date": "2018-11-08", "close": 42.9, "volume": 31162.0}, {"date": "2018-11-09", "close": 41.9, "volume": 19354.0}, {"date": "2018-11-12", "close": 41.935, "volume": 14452.0}, {"date": "2018-11-13", "close": 42.05, "volume": 16462.0}, {"date": "2018-11-14", "close": 41.55, "volume": 11300.0}, {"date": "2018-11-15", "close": 42.195, "volume": 18718.0}, {"date": "2018-11-16", "close": 42.515, "volume": 28538.0}, {"date": "2018-11-19", "close": 41.615, "volume": 34132.0}, {"date": "2018-11-20", "close": 40.5, "volume": 28454.0}, {"date": "2018-11-21", "close": 40.665, "volume": 48146.0}, {"date": "2018-11-23", "close": 41.95, "volume": 8570.0}, {"date": "2018-11-26", "close": 41.99, "volume": 32408.0}, {"date": "2018-11-27", "close": 41.145, "volume": 17808.0}, {"date": "2018-11-28", "close": 42.8, "volume": 74957.0}, {"date": "2018-11-29", "close": 42.58, "volume": 22740.0}, {"date": "2018-11-30", "close": 42.69, "volume": 36191.0}, {"date": "2018-12-03", "close": 42.7, "volume": 15625.0}, {"date": "2018-12-04", "close": 39.75, "volume": 42823.0}, {"date": "2018-12-06", "close": 38.99, "volume": 87989.0}, {"date": "2018-12-07", "close": 39.25, "volume": 33907.0}, {"date": "2018-12-10", "close": 39.45, "volume": 48068.0}, {"date": "2018-12-11", "close": 39.43, "volume": 22410.0}, {"date": "2018-12-12", "close": 40.58, "volume": 41943.0}, {"date": "2018-12-13", "close": 39.31, "volume": 55059.0}, {"date": "2018-12-14", "close": 39.69, "volume": 33156.0}, {"date": "2018-12-17", "close": 39.8, "volume": 48128.0}, {"date": "2018-12-18", "close": 39.59, "volume": 31191.0}, {"date": "2018-12-19", "close": 38.64, "volume": 73163.0}, {"date": "2018-12-20", "close": 38.84, "volume": 40453.0}, {"date": "2018-12-21", "close": 38.51, "volume": 147658.0}, {"date": "2018-12-24", "close": 38.01, "volume": 38980.0}, {"date": "2018-12-26", "close": 39.15, "volume": 27947.0}, {"date": "2018-12-27", "close": 38.83, "volume": 50267.0}, {"date": "2018-12-28", "close": 40.73, "volume": 47634.0}, {"date": "2018-12-31", "close": 41.24, "volume": 29954.0}, {"date": "2019-01-02", "close": 41.35, "volume": 31302.0}, {"date": "2019-01-03", "close": 41.73, "volume": 29481.0}, {"date": "2019-01-04", "close": 42.85, "volume": 25676.0}, {"date": "2019-01-07", "close": 42.3, "volume": 14892.0}, {"date": "2019-01-08", "close": 42.48, "volume": 23421.0}, {"date": "2019-01-09", "close": 42.34, "volume": 21170.0}, {"date": "2019-01-10", "close": 42.08, "volume": 25642.0}, {"date": "2019-01-11", "close": 42.4, "volume": 16553.0}, {"date": "2019-01-14", "close": 41.98, "volume": 32365.0}, {"date": "2019-01-15", "close": 42.27, "volume": 18966.0}, {"date": "2019-01-16", "close": 43.52, "volume": 37860.0}, {"date": "2019-01-17", "close": 43.3, "volume": 41354.0}, {"date": "2019-01-18", "close": 43.25, "volume": 106309.0}, {"date": "2019-01-22", "close": 42.28, "volume": 52317.0}, {"date": "2019-01-23", "close": 42.76, "volume": 23382.0}, {"date": "2019-01-24", "close": 41.8, "volume": 19528.0}, {"date": "2019-01-25", "close": 42.09, "volume": 22763.0}, {"date": "2019-01-28", "close": 41.62, "volume": 43956.0}, {"date": "2019-01-29", "close": 42.62, "volume": 40998.0}, {"date": "2019-01-30", "close": 42.4, "volume": 24942.0}, {"date": "2019-01-31", "close": 41.94, "volume": 56516.0}, {"date": "2019-02-01", "close": 42.0, "volume": 45627.0}, {"date": "2019-02-04", "close": 41.93, "volume": 96778.0}, {"date": "2019-02-05", "close": 42.05, "volume": 40873.0}, {"date": "2019-02-06", "close": 41.91, "volume": 20761.0}, {"date": "2019-02-07", "close": 41.96, "volume": 38846.0}, {"date": "2019-02-08", "close": 42.31, "volume": 19469.0}, {"date": "2019-02-11", "close": 42.09, "volume": 65164.0}, {"date": "2019-02-12", "close": 42.48, "volume": 36894.0}, {"date": "2019-02-13", "close": 43.26, "volume": 54747.0}, {"date": "2019-02-14", "close": 43.43, "volume": 57037.0}, {"date": "2019-02-15", "close": 44.45, "volume": 34205.0}, {"date": "2019-02-19", "close": 44.33, "volume": 24443.0}, {"date": "2019-02-20", "close": 44.52, "volume": 19533.0}, {"date": "2019-02-21", "close": 44.52, "volume": 15551.0}, {"date": "2019-02-22", "close": 44.64, "volume": 19995.0}, {"date": "2019-02-25", "close": 44.32, "volume": 27589.0}, {"date": "2019-02-26", "close": 43.85, "volume": 24371.0}, {"date": "2019-02-27", "close": 44.12, "volume": 29305.0}, {"date": "2019-02-28", "close": 44.5, "volume": 41842.0}, {"date": "2019-03-01", "close": 44.45, "volume": 38317.0}, {"date": "2019-03-04", "close": 44.19, "volume": 20155.0}, {"date": "2019-03-05", "close": 44.1, "volume": 17371.0}, {"date": "2019-03-06", "close": 42.76, "volume": 26062.0}, {"date": "2019-03-07", "close": 41.83, "volume": 18659.0}, {"date": "2019-03-08", "close": 42.28, "volume": 22401.0}, {"date": "2019-03-11", "close": 42.69, "volume": 14256.0}, {"date": "2019-03-12", "close": 42.57, "volume": 19282.0}, {"date": "2019-03-13", "close": 42.92, "volume": 21884.0}, {"date": "2019-03-14", "close": 42.57, "volume": 11945.0}, {"date": "2019-03-15", "close": 42.12, "volume": 102574.0}, {"date": "2019-03-18", "close": 42.64, "volume": 24194.0}, {"date": "2019-03-19", "close": 41.96, "volume": 19975.0}, {"date": "2019-03-20", "close": 41.24, "volume": 26252.0}, {"date": "2019-03-21", "close": 40.83, "volume": 25483.0}, {"date": "2019-03-22", "close": 39.11, "volume": 34288.0}, {"date": "2019-03-25", "close": 39.62, "volume": 46017.0}, {"date": "2019-03-26", "close": 41.15, "volume": 35483.0}, {"date": "2019-03-27", "close": 41.13, "volume": 18315.0}, {"date": "2019-03-28", "close": 41.44, "volume": 16002.0}, {"date": "2019-03-29", "close": 40.69, "volume": 67633.0}, {"date": "2019-04-01", "close": 41.85, "volume": 28189.0}, {"date": "2019-04-02", "close": 41.59, "volume": 11113.0}, {"date": "2019-04-03", "close": 41.42, "volume": 58223.0}, {"date": "2019-04-04", "close": 42.14, "volume": 33942.0}, {"date": "2019-04-05", "close": 42.41, "volume": 21025.0}, {"date": "2019-04-08", "close": 42.18, "volume": 15430.0}, {"date": "2019-04-09", "close": 41.37, "volume": 34303.0}, {"date": "2019-04-10", "close": 42.19, "volume": 13870.0}, {"date": "2019-04-11", "close": 42.54, "volume": 28053.0}, {"date": "2019-04-12", "close": 42.76, "volume": 18339.0}, {"date": "2019-04-15", "close": 42.46, "volume": 16355.0}, {"date": "2019-04-16", "close": 43.33, "volume": 20894.0}, {"date": "2019-04-17", "close": 43.25, "volume": 23293.0}, {"date": "2019-04-18", "close": 42.78, "volume": 19350.0}, {"date": "2019-04-22", "close": 42.3, "volume": 71784.0}, {"date": "2019-04-23", "close": 42.6, "volume": 44694.0}, {"date": "2019-04-24", "close": 42.88, "volume": 50497.0}, {"date": "2019-04-25", "close": 42.69, "volume": 50063.0}, {"date": "2019-04-26", "close": 42.8, "volume": 28081.0}, {"date": "2019-04-29", "close": 43.37, "volume": 37655.0}, {"date": "2019-04-30", "close": 42.35, "volume": 53433.0}, {"date": "2019-05-01", "close": 41.78, "volume": 30128.0}, {"date": "2019-05-02", "close": 41.61, "volume": 21664.0}, {"date": "2019-05-03", "close": 42.85, "volume": 44165.0}, {"date": "2019-05-06", "close": 43.09, "volume": 19075.0}, {"date": "2019-05-07", "close": 42.28, "volume": 24108.0}, {"date": "2019-05-08", "close": 41.99, "volume": 21994.0}, {"date": "2019-05-09", "close": 41.92, "volume": 12966.0}, {"date": "2019-05-10", "close": 42.11, "volume": 43467.0}, {"date": "2019-05-13", "close": 40.9, "volume": 29946.0}, {"date": "2019-05-14", "close": 41.47, "volume": 24501.0}, {"date": "2019-05-15", "close": 41.74, "volume": 27176.0}, {"date": "2019-05-16", "close": 42.17, "volume": 22982.0}, {"date": "2019-05-17", "close": 41.93, "volume": 18491.0}, {"date": "2019-05-20", "close": 41.69, "volume": 18916.0}, {"date": "2019-05-21", "close": 41.9, "volume": 18930.0}, {"date": "2019-05-22", "close": 41.52, "volume": 15147.0}, {"date": "2019-05-23", "close": 41.25, "volume": 30370.0}, {"date": "2019-05-24", "close": 42.0, "volume": 15056.0}, {"date": "2019-05-28", "close": 41.81, "volume": 36655.0}, {"date": "2019-05-29", "close": 41.61, "volume": 23602.0}, {"date": "2019-05-30", "close": 41.04, "volume": 20240.0}, {"date": "2019-05-31", "close": 40.51, "volume": 19986.0}, {"date": "2019-06-03", "close": 40.97, "volume": 27584.0}, {"date": "2019-06-04", "close": 41.72, "volume": 20937.0}, {"date": "2019-06-05", "close": 41.47, "volume": 29191.0}, {"date": "2019-06-06", "close": 41.49, "volume": 20211.0}, {"date": "2019-06-07", "close": 41.52, "volume": 32888.0}, {"date": "2019-06-10", "close": 42.12, "volume": 15164.0}, {"date": "2019-06-11", "close": 42.22, "volume": 25484.0}, {"date": "2019-06-12", "close": 41.93, "volume": 17429.0}, {"date": "2019-06-13", "close": 42.02, "volume": 29240.0}, {"date": "2019-06-14", "close": 41.98, "volume": 18960.0}, {"date": "2019-06-17", "close": 42.03, "volume": 37708.0}, {"date": "2019-06-18", "close": 42.22, "volume": 29671.0}, {"date": "2019-06-19", "close": 41.94, "volume": 26506.0}, {"date": "2019-06-20", "close": 41.85, "volume": 28476.0}, {"date": "2019-06-21", "close": 41.96, "volume": 44127.0}, {"date": "2019-06-24", "close": 41.27, "volume": 39540.0}, {"date": "2019-06-25", "close": 41.36, "volume": 37967.0}, {"date": "2019-06-26", "close": 41.37, "volume": 32422.0}, {"date": "2019-06-27", "close": 42.31, "volume": 42035.0}, {"date": "2019-06-28", "close": 41.02, "volume": 426895.0}, {"date": "2019-07-01", "close": 41.8, "volume": 97526.0}, {"date": "2019-07-02", "close": 41.72, "volume": 35457.0}, {"date": "2019-07-03", "close": 42.11, "volume": 25110.0}, {"date": "2019-07-05", "close": 42.62, "volume": 15952.0}, {"date": "2019-07-08", "close": 42.33, "volume": 33999.0}, {"date": "2019-07-09", "close": 42.65, "volume": 72598.0}, {"date": "2019-07-10", "close": 42.29, "volume": 25625.0}, {"date": "2019-07-11", "close": 42.36, "volume": 17258.0}, {"date": "2019-07-12", "close": 42.82, "volume": 25249.0}, {"date": "2019-07-15", "close": 42.12, "volume": 23612.0}, {"date": "2019-07-16", "close": 42.11, "volume": 14919.0}, {"date": "2019-07-17", "close": 41.93, "volume": 21618.0}, {"date": "2019-07-18", "close": 42.33, "volume": 26658.0}, {"date": "2019-07-19", "close": 42.48, "volume": 26944.0}, {"date": "2019-07-22", "close": 42.7, "volume": 35204.0}, {"date": "2019-07-23", "close": 43.18, "volume": 38753.0}, {"date": "2019-07-24", "close": 44.02, "volume": 39849.0}, {"date": "2019-07-25", "close": 43.16, "volume": 31884.0}, {"date": "2019-07-26", "close": 43.97, "volume": 35655.0}, {"date": "2019-07-29", "close": 43.65, "volume": 21979.0}, {"date": "2019-07-30", "close": 44.06, "volume": 23612.0}, {"date": "2019-07-31", "close": 43.72, "volume": 43470.0}, {"date": "2019-08-01", "close": 42.27, "volume": 30230.0}, {"date": "2019-08-02", "close": 41.63, "volume": 28900.0}, {"date": "2019-08-05", "close": 40.72, "volume": 35461.0}, {"date": "2019-08-06", "close": 41.0, "volume": 38916.0}, {"date": "2019-08-07", "close": 40.89, "volume": 25781.0}, {"date": "2019-08-08", "close": 41.62, "volume": 21919.0}, {"date": "2019-08-09", "close": 41.71, "volume": 31822.0}, {"date": "2019-08-12", "close": 41.67, "volume": 18358.0}, {"date": "2019-08-13", "close": 42.16, "volume": 31676.0}, {"date": "2019-08-14", "close": 41.07, "volume": 42486.0}, {"date": "2019-08-15", "close": 41.09, "volume": 23267.0}, {"date": "2019-08-16", "close": 41.7, "volume": 19479.0}, {"date": "2019-08-19", "close": 41.91, "volume": 18724.0}, {"date": "2019-08-20", "close": 41.54, "volume": 26659.0}, {"date": "2019-08-21", "close": 41.75, "volume": 18890.0}, {"date": "2019-08-22", "close": 41.95, "volume": 22157.0}, {"date": "2019-08-23", "close": 40.5, "volume": 39796.0}, {"date": "2019-08-26", "close": 41.22, "volume": 12196.0}, {"date": "2019-08-27", "close": 40.28, "volume": 25704.0}, {"date": "2019-08-28", "close": 40.19, "volume": 22855.0}, {"date": "2019-08-29", "close": 40.34, "volume": 21900.0}, {"date": "2019-08-30", "close": 40.61, "volume": 26826.0}, {"date": "2019-09-03", "close": 40.18, "volume": 17110.0}, {"date": "2019-09-04", "close": 40.0, "volume": 21855.0}, {"date": "2019-09-05", "close": 40.37, "volume": 40787.0}, {"date": "2019-09-06", "close": 39.7, "volume": 16766.0}, {"date": "2019-09-09", "close": 41.09, "volume": 31011.0}, {"date": "2019-09-10", "close": 41.55, "volume": 21735.0}, {"date": "2019-09-11", "close": 43.17, "volume": 27172.0}, {"date": "2019-09-12", "close": 43.23, "volume": 32740.0}, {"date": "2019-09-13", "close": 43.98, "volume": 26953.0}, {"date": "2019-09-16", "close": 43.75, "volume": 32929.0}, {"date": "2019-09-17", "close": 43.37, "volume": 27280.0}, {"date": "2019-09-18", "close": 43.6, "volume": 27357.0}, {"date": "2019-09-19", "close": 42.97, "volume": 25547.0}, {"date": "2019-09-20", "close": 43.65, "volume": 109917.0}, {"date": "2019-09-23", "close": 42.91, "volume": 27355.0}, {"date": "2019-09-24", "close": 41.99, "volume": 26070.0}, {"date": "2019-09-25", "close": 42.56, "volume": 25428.0}, {"date": "2019-09-26", "close": 41.77, "volume": 17799.0}, {"date": "2019-09-27", "close": 41.82, "volume": 13806.0}, {"date": "2019-09-30", "close": 41.49, "volume": 28184.0}, {"date": "2019-10-01", "close": 40.97, "volume": 32810.0}, {"date": "2019-10-02", "close": 40.83, "volume": 41410.0}, {"date": "2019-10-03", "close": 40.71, "volume": 34295.0}, {"date": "2019-10-04", "close": 41.2, "volume": 56060.0}, {"date": "2019-10-07", "close": 41.28, "volume": 11783.0}, {"date": "2019-10-08", "close": 40.5, "volume": 43802.0}, {"date": "2019-10-09", "close": 40.75, "volume": 14639.0}, {"date": "2019-10-10", "close": 40.71, "volume": 15304.0}, {"date": "2019-10-11", "close": 41.1, "volume": 26257.0}, {"date": "2019-10-14", "close": 41.1, "volume": 13222.0}, {"date": "2019-10-15", "close": 41.42, "volume": 17801.0}, {"date": "2019-10-16", "close": 41.2, "volume": 23805.0}, {"date": "2019-10-17", "close": 41.88, "volume": 21777.0}, {"date": "2019-10-18", "close": 42.03, "volume": 24887.0}, {"date": "2019-10-21", "close": 42.63, "volume": 45870.0}, {"date": "2019-10-22", "close": 43.92, "volume": 45760.0}, {"date": "2019-10-23", "close": 44.29, "volume": 24509.0}, {"date": "2019-10-24", "close": 43.56, "volume": 23672.0}, {"date": "2019-10-25", "close": 43.62, "volume": 18630.0}, {"date": "2019-10-28", "close": 44.0, "volume": 11766.0}, {"date": "2019-10-29", "close": 44.2, "volume": 24554.0}, {"date": "2019-10-30", "close": 44.62, "volume": 17953.0}, {"date": "2019-10-31", "close": 43.87, "volume": 21396.0}, {"date": "2019-11-01", "close": 44.05, "volume": 33603.0}, {"date": "2019-11-04", "close": 44.53, "volume": 20377.0}, {"date": "2019-11-05", "close": 44.83, "volume": 22927.0}, {"date": "2019-11-06", "close": 44.92, "volume": 19044.0}, {"date": "2019-11-07", "close": 45.15, "volume": 14139.0}, {"date": "2019-11-08", "close": 45.15, "volume": 16799.0}, {"date": "2019-11-11", "close": 45.37, "volume": 18005.0}, {"date": "2019-11-12", "close": 45.44, "volume": 15429.0}, {"date": "2019-11-13", "close": 45.27, "volume": 22200.0}, {"date": "2019-11-14", "close": 45.53, "volume": 29979.0}, {"date": "2019-11-15", "close": 45.73, "volume": 36370.0}, {"date": "2019-11-18", "close": 45.54, "volume": 27611.0}, {"date": "2019-11-19", "close": 45.57, "volume": 31750.0}, {"date": "2019-11-20", "close": 45.41, "volume": 32556.0}, {"date": "2019-11-21", "close": 44.79, "volume": 19660.0}, {"date": "2019-11-22", "close": 44.95, "volume": 17605.0}, {"date": "2019-11-25", "close": 45.51, "volume": 24999.0}, {"date": "2019-11-26", "close": 45.17, "volume": 29111.0}, {"date": "2019-11-27", "close": 45.5, "volume": 21994.0}, {"date": "2019-11-29", "close": 45.13, "volume": 9410.0}, {"date": "2019-12-02", "close": 44.83, "volume": 12028.0}, {"date": "2019-12-03", "close": 44.43, "volume": 28478.0}, {"date": "2019-12-04", "close": 44.32, "volume": 21653.0}, {"date": "2019-12-05", "close": 44.43, "volume": 20606.0}, {"date": "2019-12-06", "close": 44.99, "volume": 29676.0}, {"date": "2019-12-09", "close": 44.52, "volume": 23744.0}, {"date": "2019-12-10", "close": 45.05, "volume": 17898.0}, {"date": "2019-12-11", "close": 45.06, "volume": 17846.0}, {"date": "2019-12-12", "close": 46.23, "volume": 20020.0}, {"date": "2019-12-13", "close": 45.72, "volume": 24464.0}, {"date": "2019-12-16", "close": 46.17, "volume": 23124.0}, {"date": "2019-12-17", "close": 46.37, "volume": 23339.0}, {"date": "2019-12-18", "close": 46.1, "volume": 17953.0}, {"date": "2019-12-19", "close": 46.08, "volume": 28997.0}, {"date": "2019-12-20", "close": 46.65, "volume": 62019.0}, {"date": "2019-12-23", "close": 46.5, "volume": 29191.0}, {"date": "2019-12-24", "close": 46.45, "volume": 11892.0}, {"date": "2019-12-26", "close": 46.03, "volume": 11537.0}, {"date": "2019-12-27", "close": 46.0, "volume": 11789.0}, {"date": "2019-12-30", "close": 45.9, "volume": 28186.0}, {"date": "2019-12-31", "close": 45.05, "volume": 45543.0}, {"date": "2020-01-02", "close": 44.85, "volume": 20208.0}, {"date": "2020-01-03", "close": 44.61, "volume": 19902.0}, {"date": "2020-01-06", "close": 44.44, "volume": 15489.0}, {"date": "2020-01-07", "close": 44.15, "volume": 12250.0}, {"date": "2020-01-08", "close": 44.43, "volume": 12934.0}, {"date": "2020-01-09", "close": 44.07, "volume": 11330.0}, {"date": "2020-01-10", "close": 44.04, "volume": 25674.0}, {"date": "2020-01-13", "close": 44.25, "volume": 38627.0}, {"date": "2020-01-14", "close": 44.13, "volume": 111079.0}, {"date": "2020-01-15", "close": 44.61, "volume": 22377.0}, {"date": "2020-01-16", "close": 44.85, "volume": 31620.0}, {"date": "2020-01-17", "close": 44.43, "volume": 23642.0}, {"date": "2020-01-21", "close": 44.1, "volume": 21975.0}, {"date": "2020-01-22", "close": 44.1, "volume": 13588.0}, {"date": "2020-01-23", "close": 44.08, "volume": 41012.0}, {"date": "2020-01-24", "close": 44.15, "volume": 34174.0}, {"date": "2020-01-27", "close": 45.46, "volume": 37927.0}, {"date": "2020-01-28", "close": 45.5, "volume": 37438.0}, {"date": "2020-01-29", "close": 44.73, "volume": 22503.0}, {"date": "2020-01-30", "close": 45.05, "volume": 25896.0}, {"date": "2020-01-31", "close": 44.06, "volume": 24847.0}, {"date": "2020-02-03", "close": 44.77, "volume": 26569.0}, {"date": "2020-02-04", "close": 44.39, "volume": 15908.0}, {"date": "2020-02-05", "close": 44.61, "volume": 26224.0}, {"date": "2020-02-06", "close": 44.25, "volume": 25886.0}, {"date": "2020-02-07", "close": 43.69, "volume": 37505.0}, {"date": "2020-02-10", "close": 44.08, "volume": 20148.0}, {"date": "2020-02-11", "close": 44.14, "volume": 13283.0}, {"date": "2020-02-12", "close": 44.08, "volume": 14636.0}, {"date": "2020-02-13", "close": 44.62, "volume": 14485.0}, {"date": "2020-02-14", "close": 44.3, "volume": 23737.0}, {"date": "2020-02-18", "close": 43.4, "volume": 37431.0}, {"date": "2020-02-19", "close": 43.37, "volume": 13543.0}, {"date": "2020-02-20", "close": 43.5, "volume": 15587.0}, {"date": "2020-02-21", "close": 43.13, "volume": 19134.0}, {"date": "2020-02-24", "close": 42.12, "volume": 30698.0}, {"date": "2020-02-25", "close": 41.18, "volume": 27417.0}, {"date": "2020-02-26", "close": 40.99, "volume": 22849.0}, {"date": "2020-02-27", "close": 39.49, "volume": 30927.0}, {"date": "2020-02-28", "close": 38.13, "volume": 56882.0}, {"date": "2020-03-02", "close": 40.1, "volume": 19124.0}, {"date": "2020-03-03", "close": 38.03, "volume": 37821.0}, {"date": "2020-03-04", "close": 38.89, "volume": 28444.0}, {"date": "2020-03-05", "close": 36.84, "volume": 37831.0}, {"date": "2020-03-06", "close": 35.88, "volume": 40816.0}, {"date": "2020-03-09", "close": 33.14, "volume": 48434.0}, {"date": "2020-03-10", "close": 34.0, "volume": 40516.0}, {"date": "2020-03-11", "close": 32.8, "volume": 39298.0}, {"date": "2020-03-12", "close": 30.29, "volume": 45948.0}, {"date": "2020-03-13", "close": 31.95, "volume": 54991.0}, {"date": "2020-03-16", "close": 27.05, "volume": 58267.0}, {"date": "2020-03-17", "close": 31.08, "volume": 71629.0}, {"date": "2020-03-18", "close": 27.33, "volume": 66252.0}, {"date": "2020-03-19", "close": 27.5, "volume": 93624.0}, {"date": "2020-03-20", "close": 25.03, "volume": 102748.0}, {"date": "2020-03-23", "close": 25.52, "volume": 58300.0}, {"date": "2020-03-24", "close": 28.07, "volume": 47166.0}, {"date": "2020-03-25", "close": 26.53, "volume": 49259.0}, {"date": "2020-03-26", "close": 31.08, "volume": 50963.0}, {"date": "2020-03-27", "close": 29.22, "volume": 40784.0}, {"date": "2020-03-30", "close": 29.99, "volume": 42928.0}, {"date": "2020-03-31", "close": 30.0, "volume": 83435.0}, {"date": "2020-04-01", "close": 28.0, "volume": 42796.0}, {"date": "2020-04-02", "close": 28.46, "volume": 40923.0}, {"date": "2020-04-03", "close": 28.45, "volume": 37096.0}, {"date": "2020-04-06", "close": 31.06, "volume": 56978.0}, {"date": "2020-04-07", "close": 30.99, "volume": 50300.0}, {"date": "2020-04-08", "close": 31.01, "volume": 32881.0}, {"date": "2020-04-09", "close": 33.63, "volume": 36656.0}, {"date": "2020-04-13", "close": 32.6, "volume": 31772.0}, {"date": "2020-04-14", "close": 32.73, "volume": 33552.0}, {"date": "2020-04-15", "close": 30.65, "volume": 39206.0}, {"date": "2020-04-16", "close": 28.83, "volume": 46966.0}, {"date": "2020-04-17", "close": 31.03, "volume": 34203.0}, {"date": "2020-04-20", "close": 30.65, "volume": 45196.0}, {"date": "2020-04-21", "close": 30.95, "volume": 29582.0}, {"date": "2020-04-22", "close": 31.16, "volume": 24249.0}, {"date": "2020-04-23", "close": 31.95, "volume": 44206.0}, {"date": "2020-04-24", "close": 31.3, "volume": 37038.0}, {"date": "2020-04-27", "close": 32.94, "volume": 27771.0}, {"date": "2020-04-28", "close": 34.21, "volume": 32037.0}, {"date": "2020-04-29", "close": 36.1, "volume": 61097.0}, {"date": "2020-04-30", "close": 32.96, "volume": 35050.0}, {"date": "2020-05-01", "close": 31.71, "volume": 49747.0}, {"date": "2020-05-04", "close": 31.45, "volume": 25926.0}, {"date": "2020-05-05", "close": 30.6, "volume": 61307.0}, {"date": "2020-05-06", "close": 30.31, "volume": 39769.0}, {"date": "2020-05-07", "close": 29.68, "volume": 69857.0}, {"date": "2020-05-08", "close": 31.27, "volume": 37950.0}, {"date": "2020-05-11", "close": 30.11, "volume": 54216.0}, {"date": "2020-05-12", "close": 29.3, "volume": 63199.0}, {"date": "2020-05-13", "close": 28.27, "volume": 45584.0}, {"date": "2020-05-14", "close": 28.32, "volume": 62348.0}, {"date": "2020-05-15", "close": 28.16, "volume": 65522.0}, {"date": "2020-05-18", "close": 31.64, "volume": 50640.0}, {"date": "2020-05-19", "close": 29.56, "volume": 49564.0}, {"date": "2020-05-20", "close": 31.21, "volume": 35637.0}, {"date": "2020-05-21", "close": 30.85, "volume": 16086.0}, {"date": "2020-05-22", "close": 31.22, "volume": 33321.0}, {"date": "2020-05-26", "close": 32.83, "volume": 39515.0}, {"date": "2020-05-27", "close": 34.94, "volume": 47035.0}, {"date": "2020-05-28", "close": 34.0, "volume": 59970.0}, {"date": "2020-05-29", "close": 33.65, "volume": 44591.0}, {"date": "2020-06-01", "close": 32.81, "volume": 67503.0}, {"date": "2020-06-02", "close": 32.42, "volume": 33723.0}, {"date": "2020-06-03", "close": 33.72, "volume": 41400.0}, {"date": "2020-06-04", "close": 34.3, "volume": 37655.0}, {"date": "2020-06-05", "close": 35.82, "volume": 71053.0}, {"date": "2020-06-08", "close": 36.03, "volume": 46420.0}, {"date": "2020-06-09", "close": 35.41, "volume": 25748.0}, {"date": "2020-06-10", "close": 33.67, "volume": 27789.0}, {"date": "2020-06-11", "close": 30.34, "volume": 43806.0}, {"date": "2020-06-12", "close": 31.38, "volume": 43607.0}, {"date": "2020-06-15", "close": 31.63, "volume": 29722.0}, {"date": "2020-06-16", "close": 32.38, "volume": 20623.0}, {"date": "2020-06-17", "close": 31.38, "volume": 22809.0}, {"date": "2020-06-18", "close": 31.31, "volume": 21520.0}, {"date": "2020-06-19", "close": 31.44, "volume": 66089.0}, {"date": "2020-06-22", "close": 31.45, "volume": 26882.0}, {"date": "2020-06-23", "close": 31.47, "volume": 20322.0}, {"date": "2020-06-24", "close": 30.42, "volume": 32382.0}, {"date": "2020-06-25", "close": 32.09, "volume": 40047.0}, {"date": "2020-06-26", "close": 31.01, "volume": 99017.0}, {"date": "2020-06-29", "close": 32.34, "volume": 31336.0}, {"date": "2020-06-30", "close": 33.33, "volume": 29583.0}, {"date": "2020-07-01", "close": 32.2, "volume": 49534.0}, {"date": "2020-07-02", "close": 32.89, "volume": 49943.0}, {"date": "2020-07-06", "close": 32.45, "volume": 22139.0}, {"date": "2020-07-07", "close": 31.17, "volume": 34904.0}, {"date": "2020-07-08", "close": 30.87, "volume": 31637.0}, {"date": "2020-07-09", "close": 29.68, "volume": 54756.0}, {"date": "2020-07-10", "close": 30.91, "volume": 30515.0}, {"date": "2020-07-13", "close": 31.27, "volume": 44554.0}, {"date": "2020-07-14", "close": 30.9, "volume": 20114.0}, {"date": "2020-07-15", "close": 32.41, "volume": 74513.0}, {"date": "2020-07-16", "close": 32.16, "volume": 36832.0}, {"date": "2020-07-17", "close": 31.91, "volume": 44141.0}, {"date": "2020-07-20", "close": 31.46, "volume": 40110.0}, {"date": "2020-07-21", "close": 32.83, "volume": 38608.0}, {"date": "2020-07-22", "close": 32.06, "volume": 22935.0}, {"date": "2020-07-23", "close": 32.72, "volume": 21775.0}, {"date": "2020-07-24", "close": 32.3, "volume": 21103.0}, {"date": "2020-07-27", "close": 32.05, "volume": 19991.0}, {"date": "2020-07-28", "close": 31.87, "volume": 27423.0}, {"date": "2020-07-29", "close": 32.61, "volume": 35605.0}, {"date": "2020-07-30", "close": 31.75, "volume": 26124.0}, {"date": "2020-07-31", "close": 31.41, "volume": 44196.0}, {"date": "2020-08-03", "close": 31.75, "volume": 20806.0}, {"date": "2020-08-04", "close": 31.3, "volume": 23986.0}, {"date": "2020-08-05", "close": 31.92, "volume": 22358.0}, {"date": "2020-08-06", "close": 32.09, "volume": 20596.0}, {"date": "2020-08-07", "close": 33.64, "volume": 36127.0}, {"date": "2020-08-10", "close": 34.17, "volume": 29685.0}, {"date": "2020-08-11", "close": 34.52, "volume": 23578.0}, {"date": "2020-08-12", "close": 34.1, "volume": 15571.0}, {"date": "2020-08-13", "close": 33.49, "volume": 12035.0}, {"date": "2020-08-14", "close": 33.55, "volume": 15782.0}, {"date": "2020-08-17", "close": 33.32, "volume": 48319.0}, {"date": "2020-08-18", "close": 32.01, "volume": 21493.0}, {"date": "2020-08-19", "close": 32.19, "volume": 20148.0}, {"date": "2020-08-20", "close": 32.05, "volume": 16799.0}, {"date": "2020-08-21", "close": 31.86, "volume": 18784.0}, {"date": "2020-08-24", "close": 32.32, "volume": 42072.0}, {"date": "2020-08-25", "close": 32.08, "volume": 15921.0}, {"date": "2020-08-26", "close": 31.65, "volume": 22388.0}, {"date": "2020-08-27", "close": 32.23, "volume": 21518.0}, {"date": "2020-08-28", "close": 32.18, "volume": 20094.0}, {"date": "2020-08-31", "close": 31.83, "volume": 21834.0}, {"date": "2020-09-01", "close": 31.87, "volume": 23633.0}, {"date": "2020-09-02", "close": 32.02, "volume": 29144.0}, {"date": "2020-09-03", "close": 31.81, "volume": 27267.0}, {"date": "2020-09-04", "close": 31.78, "volume": 19983.0}, {"date": "2020-09-08", "close": 31.16, "volume": 31053.0}, {"date": "2020-09-09", "close": 30.78, "volume": 36633.0}, {"date": "2020-09-10", "close": 30.25, "volume": 30303.0}, {"date": "2020-09-11", "close": 30.06, "volume": 30327.0}, {"date": "2020-09-14", "close": 30.73, "volume": 24919.0}, {"date": "2020-09-15", "close": 30.34, "volume": 22416.0}, {"date": "2020-09-16", "close": 30.23, "volume": 29251.0}, {"date": "2020-09-17", "close": 29.92, "volume": 19246.0}, {"date": "2020-09-18", "close": 30.73, "volume": 108402.0}, {"date": "2020-09-21", "close": 28.45, "volume": 34508.0}, {"date": "2020-09-22", "close": 28.17, "volume": 51082.0}, {"date": "2020-09-23", "close": 27.55, "volume": 33576.0}, {"date": "2020-09-24", "close": 27.75, "volume": 36261.0}, {"date": "2020-09-25", "close": 27.84, "volume": 34286.0}, {"date": "2020-09-28", "close": 28.79, "volume": 30328.0}, {"date": "2020-09-29", "close": 29.29, "volume": 36402.0}, {"date": "2020-09-30", "close": 28.96, "volume": 33215.0}, {"date": "2020-10-01", "close": 28.58, "volume": 46036.0}, {"date": "2020-10-02", "close": 29.62, "volume": 16874.0}, {"date": "2020-10-05", "close": 30.58, "volume": 21731.0}, {"date": "2020-10-06", "close": 30.8, "volume": 21354.0}, {"date": "2020-10-07", "close": 31.7, "volume": 25242.0}, {"date": "2020-10-08", "close": 32.37, "volume": 38245.0}, {"date": "2020-10-09", "close": 31.93, "volume": 19176.0}, {"date": "2020-10-12", "close": 32.55, "volume": 12543.0}, {"date": "2020-10-13", "close": 30.73, "volume": 20102.0}, {"date": "2020-10-14", "close": 30.68, "volume": 24382.0}, {"date": "2020-10-15", "close": 31.62, "volume": 18273.0}, {"date": "2020-10-16", "close": 31.81, "volume": 14191.0}, {"date": "2020-10-19", "close": 31.72, "volume": 29408.0}, {"date": "2020-10-20", "close": 31.25, "volume": 22751.0}, {"date": "2020-10-21", "close": 31.46, "volume": 9402.0}, {"date": "2020-10-22", "close": 32.41, "volume": 20689.0}, {"date": "2020-10-23", "close": 32.77, "volume": 20560.0}, {"date": "2020-10-26", "close": 31.59, "volume": 22842.0}, {"date": "2020-10-27", "close": 30.32, "volume": 17326.0}, {"date": "2020-10-28", "close": 30.04, "volume": 27394.0}, {"date": "2020-10-29", "close": 30.43, "volume": 9875.0}, {"date": "2020-10-30", "close": 30.14, "volume": 25606.0}, {"date": "2020-11-02", "close": 30.52, "volume": 15390.0}, {"date": "2020-11-03", "close": 31.7, "volume": 27015.0}, {"date": "2020-11-04", "close": 29.76, "volume": 19950.0}, {"date": "2020-11-05", "close": 30.64, "volume": 18405.0}, {"date": "2020-11-06", "close": 29.9, "volume": 17396.0}, {"date": "2020-11-09", "close": 33.88, "volume": 47476.0}, {"date": "2020-11-10", "close": 34.45, "volume": 45410.0}, {"date": "2020-11-11", "close": 34.08, "volume": 25413.0}, {"date": "2020-11-12", "close": 33.32, "volume": 34020.0}, {"date": "2020-11-13", "close": 33.84, "volume": 32519.0}, {"date": "2020-11-16", "close": 36.0, "volume": 36611.0}, {"date": "2020-11-17", "close": 36.9, "volume": 36412.0}, {"date": "2020-11-18", "close": 36.29, "volume": 24814.0}, {"date": "2020-11-19", "close": 36.35, "volume": 16558.0}, {"date": "2020-11-20", "close": 35.62, "volume": 39526.0}, {"date": "2020-11-23", "close": 36.03, "volume": 25577.0}, {"date": "2020-11-24", "close": 38.41, "volume": 39524.0}, {"date": "2020-11-25", "close": 37.78, "volume": 28988.0}, {"date": "2020-11-27", "close": 36.98, "volume": 21453.0}, {"date": "2020-11-30", "close": 34.7, "volume": 36082.0}, {"date": "2020-12-01", "close": 35.94, "volume": 22664.0}, {"date": "2020-12-02", "close": 36.15, "volume": 15003.0}, {"date": "2020-12-03", "close": 35.9, "volume": 18445.0}, {"date": "2020-12-04", "close": 36.97, "volume": 16831.0}, {"date": "2020-12-07", "close": 36.61, "volume": 11906.0}, {"date": "2020-12-08", "close": 37.33, "volume": 12469.0}, {"date": "2020-12-09", "close": 37.56, "volume": 18762.0}, {"date": "2020-12-10", "close": 38.88, "volume": 23797.0}, {"date": "2020-12-11", "close": 38.4, "volume": 22846.0}, {"date": "2020-12-14", "close": 37.82, "volume": 29330.0}, {"date": "2020-12-15", "close": 38.89, "volume": 19831.0}, {"date": "2020-12-16", "close": 38.91, "volume": 29991.0}, {"date": "2020-12-17", "close": 38.33, "volume": 25857.0}, {"date": "2020-12-18", "close": 37.79, "volume": 96921.0}, {"date": "2020-12-21", "close": 36.42, "volume": 25351.0}, {"date": "2020-12-22", "close": 36.17, "volume": 27270.0}, {"date": "2020-12-23", "close": 36.89, "volume": 13960.0}, {"date": "2020-12-24", "close": 36.46, "volume": 4496.0}, {"date": "2020-12-28", "close": 35.06, "volume": 82007.0}, {"date": "2020-12-29", "close": 32.83, "volume": 164296.0}, {"date": "2020-12-30", "close": 34.46, "volume": 28770.0}, {"date": "2020-12-31", "close": 34.34, "volume": 25374.0}, {"date": "2021-01-04", "close": 34.86, "volume": 41778.0}, {"date": "2021-01-05", "close": 35.19, "volume": 26706.0}, {"date": "2021-01-06", "close": 37.65, "volume": 43671.0}, {"date": "2021-01-07", "close": 37.84, "volume": 25597.0}, {"date": "2021-01-08", "close": 37.11, "volume": 24967.0}, {"date": "2021-01-11", "close": 37.71, "volume": 17036.0}, {"date": "2021-01-12", "close": 39.1, "volume": 24092.0}, {"date": "2021-01-13", "close": 39.15, "volume": 41601.0}, {"date": "2021-01-14", "close": 39.64, "volume": 30800.0}, {"date": "2021-01-15", "close": 39.69, "volume": 31475.0}, {"date": "2021-01-19", "close": 40.09, "volume": 47608.0}, {"date": "2021-01-20", "close": 40.22, "volume": 35948.0}, {"date": "2021-01-21", "close": 39.47, "volume": 42967.0}, {"date": "2021-01-22", "close": 39.83, "volume": 43914.0}, {"date": "2021-01-25", "close": 39.94, "volume": 58062.0}, {"date": "2021-01-26", "close": 39.73, "volume": 45552.0}, {"date": "2021-01-27", "close": 37.34, "volume": 37532.0}, {"date": "2021-01-28", "close": 37.83, "volume": 35683.0}, {"date": "2021-01-29", "close": 37.14, "volume": 46185.0}, {"date": "2021-02-01", "close": 37.95, "volume": 32629.0}, {"date": "2021-02-02", "close": 38.13, "volume": 17861.0}, {"date": "2021-02-03", "close": 37.38, "volume": 33632.0}, {"date": "2021-02-04", "close": 36.87, "volume": 43938.0}, {"date": "2021-02-05", "close": 37.06, "volume": 34052.0}, {"date": "2021-02-08", "close": 37.3, "volume": 33123.0}, {"date": "2021-02-09", "close": 37.39, "volume": 42204.0}, {"date": "2021-02-10", "close": 37.04, "volume": 42741.0}, {"date": "2021-02-11", "close": 36.51, "volume": 38574.0}, {"date": "2021-02-12", "close": 36.67, "volume": 32666.0}, {"date": "2021-02-16", "close": 37.17, "volume": 28308.0}, {"date": "2021-02-17", "close": 36.73, "volume": 37851.0}, {"date": "2021-02-18", "close": 36.18, "volume": 29398.0}, {"date": "2021-02-19", "close": 36.95, "volume": 22218.0}, {"date": "2021-02-22", "close": 37.56, "volume": 27322.0}, {"date": "2021-02-23", "close": 37.87, "volume": 36948.0}, {"date": "2021-02-24", "close": 38.31, "volume": 52331.0}, {"date": "2021-02-25", "close": 37.78, "volume": 40002.0}, {"date": "2021-02-26", "close": 37.0, "volume": 40132.0}, {"date": "2021-03-01", "close": 38.25, "volume": 29931.0}, {"date": "2021-03-02", "close": 37.77, "volume": 30766.0}, {"date": "2021-03-03", "close": 38.36, "volume": 30285.0}, {"date": "2021-03-04", "close": 38.36, "volume": 50799.0}, {"date": "2021-03-05", "close": 39.6, "volume": 43704.0}, {"date": "2021-03-08", "close": 41.51, "volume": 56322.0}, {"date": "2021-03-09", "close": 40.28, "volume": 63725.0}, {"date": "2021-03-10", "close": 41.09, "volume": 44547.0}, {"date": "2021-03-11", "close": 40.86, "volume": 45253.0}, {"date": "2021-03-12", "close": 41.5, "volume": 22053.0}, {"date": "2021-03-15", "close": 40.25, "volume": 47392.0}, {"date": "2021-03-16", "close": 39.92, "volume": 32759.0}, {"date": "2021-03-17", "close": 39.82, "volume": 40244.0}, {"date": "2021-03-18", "close": 39.95, "volume": 32747.0}, {"date": "2021-03-19", "close": 40.33, "volume": 278345.0}, {"date": "2021-03-22", "close": 39.77, "volume": 66677.0}, {"date": "2021-03-23", "close": 38.55, "volume": 34689.0}, {"date": "2021-03-24", "close": 39.1, "volume": 62045.0}, {"date": "2021-03-25", "close": 39.48, "volume": 51651.0}, {"date": "2021-03-26", "close": 40.8, "volume": 40301.0}, {"date": "2021-03-29", "close": 39.34, "volume": 26369.0}, {"date": "2021-03-30", "close": 39.84, "volume": 21747.0}, {"date": "2021-03-31", "close": 39.16, "volume": 62889.0}, {"date": "2021-04-01", "close": 39.79, "volume": 30514.0}, {"date": "2021-04-05", "close": 39.71, "volume": 30079.0}, {"date": "2021-04-06", "close": 39.63, "volume": 17513.0}, {"date": "2021-04-07", "close": 39.08, "volume": 27861.0}, {"date": "2021-04-08", "close": 39.29, "volume": 17276.0}, {"date": "2021-04-09", "close": 39.51, "volume": 22050.0}, {"date": "2021-04-12", "close": 39.5, "volume": 25509.0}, {"date": "2021-04-13", "close": 38.95, "volume": 23197.0}, {"date": "2021-04-14", "close": 39.37, "volume": 20465.0}, {"date": "2021-04-15", "close": 39.17, "volume": 22462.0}, {"date": "2021-04-16", "close": 39.06, "volume": 25058.0}, {"date": "2021-04-19", "close": 36.15, "volume": 166523.0}, {"date": "2021-04-20", "close": 35.16, "volume": 138541.0}, {"date": "2021-04-21", "close": 35.84, "volume": 146232.0}, {"date": "2021-04-22", "close": 35.52, "volume": 121102.0}, {"date": "2021-04-23", "close": 35.93, "volume": 124452.0}, {"date": "2021-04-26", "close": 35.83, "volume": 82437.0}, {"date": "2021-04-27", "close": 35.99, "volume": 86340.0}, {"date": "2021-04-28", "close": 35.97, "volume": 76663.0}, {"date": "2021-04-29", "close": 36.18, "volume": 102694.0}, {"date": "2021-04-30", "close": 35.42, "volume": 72756.0}, {"date": "2021-05-03", "close": 35.54, "volume": 53401.0}, {"date": "2021-05-04", "close": 35.59, "volume": 58906.0}, {"date": "2021-05-05", "close": 35.63, "volume": 42514.0}, {"date": "2021-05-06", "close": 35.79, "volume": 95126.0}, {"date": "2021-05-07", "close": 35.87, "volume": 73674.0}, {"date": "2021-05-10", "close": 35.13, "volume": 89448.0}, {"date": "2021-05-11", "close": 35.27, "volume": 63177.0}, {"date": "2021-05-12", "close": 34.84, "volume": 62903.0}, {"date": "2021-05-13", "close": 35.54, "volume": 84775.0}, {"date": "2021-05-14", "close": 35.71, "volume": 81511.0}, {"date": "2021-05-17", "close": 35.87, "volume": 83725.0}, {"date": "2021-05-18", "close": 35.37, "volume": 61243.0}, {"date": "2021-05-19", "close": 35.01, "volume": 43558.0}, {"date": "2021-05-20", "close": 34.46, "volume": 57438.0}, {"date": "2021-05-21", "close": 34.92, "volume": 35082.0}, {"date": "2021-05-24", "close": 34.44, "volume": 33610.0}, {"date": "2021-05-25", "close": 32.83, "volume": 53528.0}, {"date": "2021-05-26", "close": 33.55, "volume": 41568.0}, {"date": "2021-05-27", "close": 33.64, "volume": 37359.0}, {"date": "2021-05-28", "close": 33.71, "volume": 32018.0}, {"date": "2021-06-01", "close": 34.0, "volume": 36019.0}, {"date": "2021-06-02", "close": 33.73, "volume": 31231.0}, {"date": "2021-06-03", "close": 33.8, "volume": 32968.0}, {"date": "2021-06-04", "close": 33.99, "volume": 27771.0}, {"date": "2021-06-07", "close": 34.09, "volume": 18473.0}, {"date": "2021-06-08", "close": 33.95, "volume": 32665.0}, {"date": "2021-06-09", "close": 33.51, "volume": 34421.0}, {"date": "2021-06-10", "close": 32.78, "volume": 26559.0}, {"date": "2021-06-11", "close": 32.66, "volume": 30703.0}, {"date": "2021-06-14", "close": 32.18, "volume": 24081.0}, {"date": "2021-06-15", "close": 32.43, "volume": 35631.0}, {"date": "2021-06-16", "close": 32.3, "volume": 39613.0}, {"date": "2021-06-17", "close": 31.62, "volume": 53539.0}, {"date": "2021-06-18", "close": 30.84, "volume": 147190.0}, {"date": "2021-06-21", "close": 31.52, "volume": 71248.0}, {"date": "2021-06-22", "close": 31.6, "volume": 35201.0}, {"date": "2021-06-23", "close": 31.45, "volume": 39538.0}, {"date": "2021-06-24", "close": 31.83, "volume": 37175.0}, {"date": "2021-06-25", "close": 31.34, "volume": 276973.0}, {"date": "2021-06-28", "close": 31.3, "volume": 63584.0}, {"date": "2021-06-29", "close": 31.6, "volume": 106805.0}, {"date": "2021-06-30", "close": 31.9, "volume": 61283.0}, {"date": "2021-07-01", "close": 32.41, "volume": 80179.0}, {"date": "2021-07-02", "close": 32.16, "volume": 93395.0}, {"date": "2021-07-06", "close": 31.42, "volume": 51833.0}, {"date": "2021-07-07", "close": 31.29, "volume": 33604.0}, {"date": "2021-07-08", "close": 31.21, "volume": 67054.0}, {"date": "2021-07-09", "close": 31.76, "volume": 57648.0}, {"date": "2021-07-12", "close": 31.81, "volume": 55574.0}, {"date": "2021-07-13", "close": 31.65, "volume": 60325.0}, {"date": "2021-07-14", "close": 31.84, "volume": 51702.0}, {"date": "2021-07-15", "close": 32.43, "volume": 38284.0}, {"date": "2021-07-16", "close": 31.91, "volume": 44690.0}, {"date": "2021-07-19", "close": 31.75, "volume": 54549.0}, {"date": "2021-07-20", "close": 33.05, "volume": 112621.0}, {"date": "2021-07-21", "close": 33.22, "volume": 39979.0}, {"date": "2021-07-22", "close": 32.61, "volume": 32015.0}, {"date": "2021-07-23", "close": 32.7, "volume": 71989.0}, {"date": "2021-07-26", "close": 33.07, "volume": 41704.0}, {"date": "2021-07-27", "close": 32.97, "volume": 45712.0}, {"date": "2021-07-28", "close": 33.5, "volume": 66640.0}, {"date": "2021-07-29", "close": 34.11, "volume": 82960.0}, {"date": "2021-07-30", "close": 34.7, "volume": 76227.0}, {"date": "2021-08-02", "close": 34.4, "volume": 78760.0}, {"date": "2021-08-03", "close": 34.99, "volume": 146274.0}, {"date": "2021-08-04", "close": 35.18, "volume": 65733.0}, {"date": "2021-08-05", "close": 35.74, "volume": 96773.0}, {"date": "2021-08-06", "close": 36.15, "volume": 588301.0}, {"date": "2021-08-09", "close": 35.49, "volume": 68190.0}, {"date": "2021-08-10", "close": 36.16, "volume": 86507.0}, {"date": "2021-08-11", "close": 36.38, "volume": 61348.0}, {"date": "2021-08-12", "close": 36.27, "volume": 116937.0}, {"date": "2021-08-13", "close": 36.11, "volume": 70312.0}, {"date": "2021-08-16", "close": 36.08, "volume": 66908.0}, {"date": "2021-08-17", "close": 36.1, "volume": 69143.0}, {"date": "2021-08-18", "close": 35.82, "volume": 84910.0}, {"date": "2021-08-19", "close": 36.07, "volume": 76854.0}, {"date": "2021-08-20", "close": 36.44, "volume": 115507.0}, {"date": "2021-08-23", "close": 36.43, "volume": 53702.0}, {"date": "2021-08-24", "close": 36.18, "volume": 63092.0}, {"date": "2021-08-25", "close": 35.66, "volume": 73131.0}, {"date": "2021-08-26", "close": 35.66, "volume": 66711.0}, {"date": "2021-08-27", "close": 36.48, "volume": 63640.0}, {"date": "2021-08-30", "close": 35.93, "volume": 61052.0}, {"date": "2021-08-31", "close": 36.2, "volume": 69127.0}, {"date": "2021-09-01", "close": 36.09, "volume": 57022.0}, {"date": "2021-09-02", "close": 35.69, "volume": 77678.0}, {"date": "2021-09-03", "close": 35.77, "volume": 46777.0}, {"date": "2021-09-07", "close": 35.96, "volume": 57978.0}, {"date": "2021-09-08", "close": 35.56, "volume": 47751.0}, {"date": "2021-09-09", "close": 35.9, "volume": 57587.0}, {"date": "2021-09-10", "close": 35.58, "volume": 66853.0}, {"date": "2021-09-13", "close": 35.54, "volume": 54565.0}, {"date": "2021-09-14", "close": 35.24, "volume": 54309.0}, {"date": "2021-09-15", "close": 35.47, "volume": 52627.0}, {"date": "2021-09-16", "close": 35.57, "volume": 56777.0}, {"date": "2021-09-17", "close": 35.72, "volume": 234800.0}, {"date": "2021-09-20", "close": 35.14, "volume": 60964.0}, {"date": "2021-09-21", "close": 35.34, "volume": 42561.0}, {"date": "2021-09-22", "close": 35.69, "volume": 49246.0}, {"date": "2021-09-23", "close": 36.28, "volume": 91271.0}, {"date": "2021-09-24", "close": 36.91, "volume": 50002.0}, {"date": "2021-09-27", "close": 38.3, "volume": 60954.0}, {"date": "2021-09-28", "close": 37.87, "volume": 50268.0}, {"date": "2021-09-29", "close": 38.22, "volume": 40631.0}, {"date": "2021-09-30", "close": 37.75, "volume": 32899.0}, {"date": "2021-10-01", "close": 38.35, "volume": 52683.0}, {"date": "2021-10-04", "close": 38.18, "volume": 39395.0}, {"date": "2021-10-05", "close": 38.1, "volume": 24216.0}, {"date": "2021-10-06", "close": 38.16, "volume": 30775.0}, {"date": "2021-10-07", "close": 38.15, "volume": 39092.0}, {"date": "2021-10-08", "close": 37.96, "volume": 23208.0}, {"date": "2021-10-11", "close": 37.97, "volume": 72657.0}, {"date": "2021-10-12", "close": 38.0, "volume": 68615.0}, {"date": "2021-10-13", "close": 37.88, "volume": 28850.0}, {"date": "2021-10-14", "close": 37.97, "volume": 39302.0}, {"date": "2021-10-15", "close": 37.77, "volume": 57765.0}, {"date": "2021-10-18", "close": 37.53, "volume": 32216.0}, {"date": "2021-10-19", "close": 37.81, "volume": 29326.0}, {"date": "2021-10-20", "close": 38.04, "volume": 30505.0}, {"date": "2021-10-21", "close": 38.08, "volume": 28310.0}, {"date": "2021-10-22", "close": 38.03, "volume": 25217.0}, {"date": "2021-10-25", "close": 38.52, "volume": 66941.0}, {"date": "2021-10-26", "close": 39.09, "volume": 39246.0}, {"date": "2021-10-27", "close": 37.95, "volume": 24560.0}, {"date": "2021-10-28", "close": 38.04, "volume": 29477.0}, {"date": "2021-10-29", "close": 38.11, "volume": 41545.0}, {"date": "2021-11-01", "close": 38.86, "volume": 31463.0}, {"date": "2021-11-02", "close": 38.26, "volume": 36116.0}, {"date": "2021-11-03", "close": 38.67, "volume": 46022.0}, {"date": "2021-11-04", "close": 37.95, "volume": 34608.0}, {"date": "2021-11-05", "close": 39.16, "volume": 64964.0}, {"date": "2021-11-08", "close": 38.73, "volume": 37098.0}, {"date": "2021-11-09", "close": 38.15, "volume": 34637.0}, {"date": "2021-11-10", "close": 38.65, "volume": 27240.0}, {"date": "2021-11-11", "close": 38.68, "volume": 16850.0}, {"date": "2021-11-12", "close": 38.355, "volume": 37640.0}, {"date": "2021-11-15", "close": 38.52, "volume": 53904.0}, {"date": "2021-11-16", "close": 38.44, "volume": 25426.0}, {"date": "2021-11-17", "close": 37.93, "volume": 24230.0}, {"date": "2021-11-18", "close": 37.87, "volume": 31266.0}, {"date": "2021-11-19", "close": 37.26, "volume": 26527.0}, {"date": "2021-11-22", "close": 37.65, "volume": 74001.0}, {"date": "2021-11-23", "close": 37.49, "volume": 24072.0}, {"date": "2021-11-24", "close": 36.91, "volume": 60498.0}, {"date": "2021-11-26", "close": 34.82, "volume": 33972.0}, {"date": "2021-11-29", "close": 34.58, "volume": 46817.0}, {"date": "2021-11-30", "close": 34.64, "volume": 32641.0}, {"date": "2021-12-01", "close": 34.74, "volume": 33630.0}, {"date": "2021-12-02", "close": 36.12, "volume": 30690.0}, {"date": "2021-12-03", "close": 35.36, "volume": 21465.0}, {"date": "2021-12-06", "close": 36.85, "volume": 42251.0}, {"date": "2021-12-07", "close": 35.81, "volume": 29010.0}, {"date": "2021-12-08", "close": 35.68, "volume": 13732.0}, {"date": "2021-12-09", "close": 35.21, "volume": 23129.0}, {"date": "2021-12-10", "close": 35.85, "volume": 60403.0}, {"date": "2021-12-13", "close": 35.95, "volume": 84865.0}, {"date": "2021-12-14", "close": 35.99, "volume": 60824.0}, {"date": "2021-12-15", "close": 36.25, "volume": 48059.0}, {"date": "2021-12-16", "close": 36.39, "volume": 40683.0}, {"date": "2021-12-17", "close": 36.72, "volume": 294455.0}, {"date": "2021-12-20", "close": 36.14, "volume": 84739.0}, {"date": "2021-12-21", "close": 36.18, "volume": 43308.0}, {"date": "2021-12-22", "close": 36.29, "volume": 26965.0}, {"date": "2021-12-23", "close": 36.62, "volume": 22674.0}, {"date": "2021-12-27", "close": 37.39, "volume": 24018.0}, {"date": "2021-12-28", "close": 37.19, "volume": 31623.0}, {"date": "2021-12-29", "close": 37.48, "volume": 30327.0}, {"date": "2021-12-30", "close": 37.06, "volume": 41039.0}, {"date": "2021-12-31", "close": 37.23, "volume": 34202.0}, {"date": "2022-01-03", "close": 37.35, "volume": 44998.0}, {"date": "2022-01-04", "close": 38.18, "volume": 20138.0}, {"date": "2022-01-05", "close": 38.05, "volume": 16893.0}, {"date": "2022-01-06", "close": 38.76, "volume": 24001.0}, {"date": "2022-01-07", "close": 38.73, "volume": 21158.0}, {"date": "2022-01-10", "close": 38.77, "volume": 20401.0}, {"date": "2022-01-11", "close": 38.71, "volume": 20902.0}, {"date": "2022-01-12", "close": 38.865, "volume": 29425.0}, {"date": "2022-01-13", "close": 39.37, "volume": 23254.0}, {"date": "2022-01-14", "close": 39.57, "volume": 25706.0}, {"date": "2022-01-18", "close": 38.68, "volume": 36801.0}, {"date": "2022-01-19", "close": 38.24, "volume": 21017.0}, {"date": "2022-01-20", "close": 36.68, "volume": 31134.0}, {"date": "2022-01-21", "close": 37.7, "volume": 62450.0}, {"date": "2022-01-24", "close": 38.04, "volume": 143959.0}, {"date": "2022-01-25", "close": 38.42, "volume": 86749.0}, {"date": "2022-01-26", "close": 37.71, "volume": 57037.0}, {"date": "2022-01-27", "close": 37.26, "volume": 46564.0}, {"date": "2022-01-28", "close": 36.95, "volume": 27210.0}, {"date": "2022-01-31", "close": 37.29, "volume": 47056.0}, {"date": "2022-02-01", "close": 37.15, "volume": 46164.0}, {"date": "2022-02-02", "close": 36.94, "volume": 31373.0}, {"date": "2022-02-03", "close": 36.79, "volume": 52789.0}, {"date": "2022-02-04", "close": 37.04, "volume": 25387.0}, {"date": "2022-02-07", "close": 37.08, "volume": 24299.0}, {"date": "2022-02-08", "close": 37.39, "volume": 49681.0}, {"date": "2022-02-09", "close": 36.7, "volume": 37552.0}, {"date": "2022-02-10", "close": 36.72, "volume": 39231.0}, {"date": "2022-02-11", "close": 36.66, "volume": 31890.0}, {"date": "2022-02-14", "close": 36.35, "volume": 26980.0}, {"date": "2022-02-15", "close": 36.92, "volume": 29807.0}, {"date": "2022-02-16", "close": 36.6, "volume": 24005.0}, {"date": "2022-02-17", "close": 35.89, "volume": 24676.0}, {"date": "2022-02-18", "close": 36.28, "volume": 44325.0}, {"date": "2022-02-22", "close": 36.07, "volume": 32490.0}, {"date": "2022-02-23", "close": 35.45, "volume": 25352.0}, {"date": "2022-02-24", "close": 34.73, "volume": 52364.0}, {"date": "2022-02-25", "close": 35.47, "volume": 44791.0}, {"date": "2022-02-28", "close": 35.32, "volume": 38341.0}, {"date": "2022-03-01", "close": 34.03, "volume": 47082.0}, {"date": "2022-03-02", "close": 35.1, "volume": 30562.0}, {"date": "2022-03-03", "close": 35.4, "volume": 36934.0}, {"date": "2022-03-04", "close": 35.03, "volume": 32655.0}, {"date": "2022-03-07", "close": 34.34, "volume": 27970.0}, {"date": "2022-03-08", "close": 33.98, "volume": 51776.0}, {"date": "2022-03-09", "close": 34.7, "volume": 64759.0}, {"date": "2022-03-10", "close": 35.25, "volume": 46553.0}, {"date": "2022-03-11", "close": 35.42, "volume": 47088.0}, {"date": "2022-03-14", "close": 35.33, "volume": 70389.0}, {"date": "2022-03-15", "close": 34.78, "volume": 41086.0}, {"date": "2022-03-16", "close": 35.23, "volume": 44610.0}, {"date": "2022-03-17", "close": 34.92, "volume": 43409.0}, {"date": "2022-03-18", "close": 34.49, "volume": 145531.0}, {"date": "2022-03-21", "close": 35.34, "volume": 90462.0}, {"date": "2022-03-22", "close": 35.91, "volume": 42765.0}, {"date": "2022-03-23", "close": 35.3, "volume": 36674.0}, {"date": "2022-03-24", "close": 35.35, "volume": 22723.0}, {"date": "2022-03-25", "close": 36.02, "volume": 43089.0}, {"date": "2022-03-28", "close": 35.88, "volume": 44112.0}, {"date": "2022-03-29", "close": 36.1, "volume": 66867.0}, {"date": "2022-03-30", "close": 34.76, "volume": 52739.0}, {"date": "2022-03-31", "close": 35.07, "volume": 63270.0}, {"date": "2022-04-01", "close": 34.37, "volume": 58320.0}, {"date": "2022-04-04", "close": 34.09, "volume": 26393.0}, {"date": "2022-04-05", "close": 33.68, "volume": 24133.0}, {"date": "2022-04-06", "close": 33.39, "volume": 36094.0}, {"date": "2022-04-07", "close": 32.79, "volume": 34498.0}, {"date": "2022-04-08", "close": 32.63, "volume": 26398.0}, {"date": "2022-04-11", "close": 32.45, "volume": 23290.0}, {"date": "2022-04-12", "close": 32.13, "volume": 18570.0}, {"date": "2022-04-13", "close": 32.45, "volume": 19782.0}, {"date": "2022-04-14", "close": 32.02, "volume": 31132.0}, {"date": "2022-04-18", "close": 32.09, "volume": 26850.0}, {"date": "2022-04-19", "close": 32.65, "volume": 87457.0}, {"date": "2022-04-20", "close": 33.07, "volume": 19694.0}, {"date": "2022-04-21", "close": 32.97, "volume": 34326.0}, {"date": "2022-04-22", "close": 32.97, "volume": 34395.0}, {"date": "2022-04-25", "close": 32.52, "volume": 47724.0}, {"date": "2022-04-26", "close": 30.67, "volume": 45044.0}, {"date": "2022-04-27", "close": 30.32, "volume": 28632.0}, {"date": "2022-04-28", "close": 30.84, "volume": 21546.0}, {"date": "2022-04-29", "close": 31.26, "volume": 70567.0}, {"date": "2022-05-02", "close": 32.07, "volume": 76117.0}, {"date": "2022-05-03", "close": 32.82, "volume": 99447.0}, {"date": "2022-05-04", "close": 33.43, "volume": 63786.0}, {"date": "2022-05-05", "close": 32.4, "volume": 62200.0}, {"date": "2022-05-06", "close": 32.35, "volume": 65094.0}, {"date": "2022-05-09", "close": 32.56, "volume": 65017.0}, {"date": "2022-05-10", "close": 31.69, "volume": 109640.0}, {"date": "2022-05-11", "close": 31.22, "volume": 92335.0}, {"date": "2022-05-12", "close": 31.28, "volume": 42476.0}, {"date": "2022-05-13", "close": 30.89, "volume": 38637.0}, {"date": "2022-05-16", "close": 30.66, "volume": 50217.0}, {"date": "2022-05-17", "close": 31.61, "volume": 26683.0}, {"date": "2022-05-18", "close": 31.01, "volume": 39163.0}, {"date": "2022-05-19", "close": 31.3, "volume": 75426.0}, {"date": "2022-05-20", "close": 31.22, "volume": 53750.0}, {"date": "2022-05-23", "close": 31.9, "volume": 47691.0}, {"date": "2022-05-24", "close": 32.54, "volume": 55176.0}, {"date": "2022-05-25", "close": 32.51, "volume": 55473.0}, {"date": "2022-05-26", "close": 32.9, "volume": 56140.0}, {"date": "2022-05-27", "close": 33.24, "volume": 47407.0}, {"date": "2022-05-31", "close": 32.9, "volume": 47146.0}, {"date": "2022-06-01", "close": 32.77, "volume": 30549.0}, {"date": "2022-06-02", "close": 33.09, "volume": 28310.0}, {"date": "2022-06-03", "close": 33.02, "volume": 21141.0}, {"date": "2022-06-06", "close": 33.14, "volume": 23427.0}, {"date": "2022-06-07", "close": 33.36, "volume": 26577.0}, {"date": "2022-06-08", "close": 33.47, "volume": 37049.0}, {"date": "2022-06-09", "close": 33.35, "volume": 73431.0}, {"date": "2022-06-10", "close": 32.63, "volume": 53422.0}, {"date": "2022-06-13", "close": 32.2, "volume": 43942.0}, {"date": "2022-06-14", "close": 32.62, "volume": 48407.0}, {"date": "2022-06-15", "close": 32.56, "volume": 48625.0}, {"date": "2022-06-16", "close": 31.87, "volume": 60562.0}, {"date": "2022-06-17", "close": 31.7, "volume": 77216.0}, {"date": "2022-06-21", "close": 32.55, "volume": 33627.0}, {"date": "2022-06-22", "close": 32.75, "volume": 34304.0}, {"date": "2022-06-23", "close": 32.26, "volume": 29995.0}, {"date": "2022-06-24", "close": 32.56, "volume": 85490.0}, {"date": "2022-06-27", "close": 32.42, "volume": 25581.0}, {"date": "2022-06-28", "close": 32.21, "volume": 24186.0}, {"date": "2022-06-29", "close": 31.69, "volume": 23761.0}, {"date": "2022-06-30", "close": 31.78, "volume": 23799.0}, {"date": "2022-07-01", "close": 32.55, "volume": 21394.0}, {"date": "2022-07-05", "close": 32.43, "volume": 24111.0}, {"date": "2022-07-06", "close": 32.34, "volume": 17459.0}, {"date": "2022-07-07", "close": 32.12, "volume": 17009.0}, {"date": "2022-07-08", "close": 32.26, "volume": 25411.0}, {"date": "2022-07-11", "close": 32.24, "volume": 14149.0}, {"date": "2022-07-12", "close": 32.34, "volume": 14935.0}, {"date": "2022-07-13", "close": 31.78, "volume": 36292.0}, {"date": "2022-07-14", "close": 31.45, "volume": 38603.0}, {"date": "2022-07-15", "close": 32.37, "volume": 26435.0}, {"date": "2022-07-18", "close": 32.49, "volume": 93353.0}, {"date": "2022-07-19", "close": 33.2, "volume": 22232.0}, {"date": "2022-07-20", "close": 33.25, "volume": 29344.0}, {"date": "2022-07-21", "close": 32.55, "volume": 32206.0}, {"date": "2022-07-22", "close": 32.09, "volume": 49068.0}, {"date": "2022-07-25", "close": 32.81, "volume": 34909.0}, {"date": "2022-07-26", "close": 32.93, "volume": 39973.0}, {"date": "2022-07-27", "close": 32.77, "volume": 27680.0}, {"date": "2022-07-28", "close": 32.8, "volume": 41945.0}, {"date": "2022-07-29", "close": 32.72, "volume": 30105.0}, {"date": "2022-08-01", "close": 32.92, "volume": 35331.0}, {"date": "2022-08-02", "close": 32.59, "volume": 23200.0}, {"date": "2022-08-03", "close": 32.61, "volume": 18896.0}, {"date": "2022-08-04", "close": 31.99, "volume": 24149.0}, {"date": "2022-08-05", "close": 31.6, "volume": 30417.0}, {"date": "2022-08-08", "close": 32.19, "volume": 37194.0}, {"date": "2022-08-09", "close": 32.0, "volume": 37257.0}, {"date": "2022-08-10", "close": 32.33, "volume": 31863.0}, {"date": "2022-08-11", "close": 32.4, "volume": 37283.0}, {"date": "2022-08-12", "close": 32.98, "volume": 41934.0}, {"date": "2022-08-15", "close": 33.0, "volume": 58398.0}, {"date": "2022-08-16", "close": 33.0, "volume": 56001.0}, {"date": "2022-08-17", "close": 32.75, "volume": 28198.0}, {"date": "2022-08-18", "close": 32.96, "volume": 17676.0}, {"date": "2022-08-19", "close": 32.86, "volume": 53661.0}, {"date": "2022-08-22", "close": 31.76, "volume": 26962.0}, {"date": "2022-08-23", "close": 31.35, "volume": 23953.0}, {"date": "2022-08-24", "close": 31.26, "volume": 30461.0}, {"date": "2022-08-25", "close": 31.65, "volume": 32655.0}, {"date": "2022-08-26", "close": 31.11, "volume": 24840.0}, {"date": "2022-08-29", "close": 31.17, "volume": 36328.0}, {"date": "2022-08-30", "close": 30.77, "volume": 22690.0}, {"date": "2022-08-31", "close": 30.9, "volume": 43385.0}, {"date": "2022-09-01", "close": 30.5, "volume": 39563.0}, {"date": "2022-09-02", "close": 30.44, "volume": 35129.0}, {"date": "2022-09-06", "close": 30.28, "volume": 48138.0}, {"date": "2022-09-07", "close": 30.37, "volume": 46533.0}, {"date": "2022-09-08", "close": 30.57, "volume": 38780.0}, {"date": "2022-09-09", "close": 30.94, "volume": 31710.0}, {"date": "2022-09-12", "close": 31.11, "volume": 31512.0}, {"date": "2022-09-13", "close": 30.58, "volume": 44768.0}, {"date": "2022-09-14", "close": 30.95, "volume": 57944.0}, {"date": "2022-09-15", "close": 31.03, "volume": 34561.0}, {"date": "2022-09-16", "close": 31.17, "volume": 190109.0}, {"date": "2022-09-19", "close": 31.45, "volume": 46523.0}, {"date": "2022-09-20", "close": 31.64, "volume": 31384.0}, {"date": "2022-09-21", "close": 31.77, "volume": 38178.0}, {"date": "2022-09-22", "close": 30.77, "volume": 48513.0}, {"date": "2022-09-23", "close": 30.96, "volume": 40221.0}, {"date": "2022-09-26", "close": 30.83, "volume": 48514.0}, {"date": "2022-09-27", "close": 30.44, "volume": 47870.0}, {"date": "2022-09-28", "close": 30.6, "volume": 47394.0}, {"date": "2022-09-29", "close": 30.33, "volume": 49044.0}, {"date": "2022-09-30", "close": 29.95, "volume": 58031.0}, {"date": "2022-10-03", "close": 30.67, "volume": 57158.0}, {"date": "2022-10-04", "close": 31.37, "volume": 56043.0}, {"date": "2022-10-05", "close": 31.05, "volume": 44698.0}, {"date": "2022-10-06", "close": 31.16, "volume": 33026.0}, {"date": "2022-10-07", "close": 30.76, "volume": 39182.0}, {"date": "2022-10-10", "close": 31.28, "volume": 39307.0}, {"date": "2022-10-11", "close": 31.43, "volume": 24206.0}, {"date": "2022-10-12", "close": 31.37, "volume": 29491.0}, {"date": "2022-10-13", "close": 32.52, "volume": 38293.0}, {"date": "2022-10-14", "close": 32.38, "volume": 24239.0}, {"date": "2022-10-17", "close": 32.87, "volume": 25500.0}, {"date": "2022-10-18", "close": 32.45, "volume": 35150.0}, {"date": "2022-10-19", "close": 32.39, "volume": 27185.0}, {"date": "2022-10-20", "close": 31.85, "volume": 27146.0}, {"date": "2022-10-21", "close": 32.36, "volume": 38572.0}, {"date": "2022-10-24", "close": 33.43, "volume": 43082.0}, {"date": "2022-10-25", "close": 34.38, "volume": 36765.0}, {"date": "2022-10-26", "close": 34.28, "volume": 22158.0}, {"date": "2022-10-27", "close": 34.99, "volume": 32250.0}, {"date": "2022-10-28", "close": 36.69, "volume": 34968.0}, {"date": "2022-10-31", "close": 36.1, "volume": 66235.0}, {"date": "2022-11-01", "close": 35.87, "volume": 32319.0}, {"date": "2022-11-02", "close": 35.07, "volume": 34107.0}, {"date": "2022-11-03", "close": 34.81, "volume": 17634.0}, {"date": "2022-11-04", "close": 35.41, "volume": 24460.0}, {"date": "2022-11-07", "close": 34.25, "volume": 56091.0}, {"date": "2022-11-08", "close": 34.41, "volume": 20154.0}, {"date": "2022-11-09", "close": 34.17, "volume": 21661.0}, {"date": "2022-11-10", "close": 34.97, "volume": 47582.0}, {"date": "2022-11-11", "close": 34.3, "volume": 29019.0}, {"date": "2022-11-14", "close": 34.6, "volume": 64484.0}, {"date": "2022-11-15", "close": 35.11, "volume": 29236.0}, {"date": "2022-11-16", "close": 35.05, "volume": 18307.0}, {"date": "2022-11-17", "close": 35.05, "volume": 19031.0}, {"date": "2022-11-18", "close": 35.06, "volume": 29900.0}, {"date": "2022-11-21", "close": 35.2, "volume": 26097.0}, {"date": "2022-11-22", "close": 35.27, "volume": 14016.0}, {"date": "2022-11-23", "close": 34.79, "volume": 18738.0}, {"date": "2022-11-25", "close": 34.77, "volume": 12439.0}, {"date": "2022-11-28", "close": 34.38, "volume": 17467.0}, {"date": "2022-11-29", "close": 34.26, "volume": 18971.0}, {"date": "2022-11-30", "close": 35.89, "volume": 104580.0}, {"date": "2022-12-01", "close": 35.57, "volume": 30545.0}, {"date": "2022-12-02", "close": 35.37, "volume": 14621.0}, {"date": "2022-12-05", "close": 34.48, "volume": 24665.0}, {"date": "2022-12-06", "close": 34.38, "volume": 25228.0}, {"date": "2022-12-07", "close": 34.25, "volume": 18485.0}, {"date": "2022-12-08", "close": 34.05, "volume": 18707.0}, {"date": "2022-12-09", "close": 33.83, "volume": 17235.0}, {"date": "2022-12-12", "close": 34.03, "volume": 31016.0}, {"date": "2022-12-13", "close": 33.63, "volume": 40805.0}, {"date": "2022-12-14", "close": 32.21, "volume": 31731.0}, {"date": "2022-12-15", "close": 32.3, "volume": 70723.0}, {"date": "2022-12-16", "close": 32.95, "volume": 105451.0}, {"date": "2022-12-19", "close": 32.33, "volume": 33614.0}, {"date": "2022-12-20", "close": 32.11, "volume": 20808.0}, {"date": "2022-12-21", "close": 32.82, "volume": 17185.0}, {"date": "2022-12-22", "close": 32.84, "volume": 41208.0}, {"date": "2022-12-23", "close": 33.0, "volume": 11620.0}, {"date": "2022-12-27", "close": 32.55, "volume": 11993.0}, {"date": "2022-12-28", "close": 32.28, "volume": 22320.0}, {"date": "2022-12-29", "close": 32.87, "volume": 38030.0}, {"date": "2022-12-30", "close": 32.88, "volume": 20524.0}, {"date": "2023-01-03", "close": 32.535, "volume": 19489.0}, {"date": "2023-01-04", "close": 32.73, "volume": 16099.0}, {"date": "2023-01-05", "close": 32.25, "volume": 25468.0}, {"date": "2023-01-06", "close": 32.72, "volume": 22938.0}, {"date": "2023-01-09", "close": 32.41, "volume": 23974.0}, {"date": "2023-01-10", "close": 32.6, "volume": 22529.0}, {"date": "2023-01-11", "close": 32.24, "volume": 20860.0}, {"date": "2023-01-12", "close": 32.83, "volume": 38859.0}, {"date": "2023-01-13", "close": 32.88, "volume": 48392.0}, {"date": "2023-01-17", "close": 32.7, "volume": 36342.0}, {"date": "2023-01-18", "close": 31.51, "volume": 14303.0}, {"date": "2023-01-19", "close": 31.51, "volume": 22034.0}, {"date": "2023-01-20", "close": 31.6, "volume": 27353.0}, {"date": "2023-01-23", "close": 30.99, "volume": 101378.0}, {"date": "2023-01-24", "close": 29.9, "volume": 63066.0}, {"date": "2023-01-25", "close": 29.6, "volume": 29832.0}, {"date": "2023-01-26", "close": 29.89, "volume": 72008.0}, {"date": "2023-01-27", "close": 29.66, "volume": 34329.0}, {"date": "2023-01-30", "close": 29.98, "volume": 43520.0}, {"date": "2023-01-31", "close": 30.47, "volume": 46678.0}, {"date": "2023-02-01", "close": 30.44, "volume": 48642.0}, {"date": "2023-02-02", "close": 30.88, "volume": 50887.0}, {"date": "2023-02-03", "close": 31.07, "volume": 38772.0}, {"date": "2023-02-06", "close": 30.93, "volume": 42908.0}, {"date": "2023-02-07", "close": 31.07, "volume": 32245.0}, {"date": "2023-02-08", "close": 30.45, "volume": 28804.0}, {"date": "2023-02-09", "close": 30.23, "volume": 32316.0}, {"date": "2023-02-10", "close": 30.37, "volume": 50250.0}, {"date": "2023-02-13", "close": 30.6, "volume": 35403.0}, {"date": "2023-02-14", "close": 30.14, "volume": 36801.0}, {"date": "2023-02-15", "close": 30.2, "volume": 47212.0}, {"date": "2023-02-16", "close": 29.92, "volume": 50804.0}, {"date": "2023-02-17", "close": 30.09, "volume": 49562.0}, {"date": "2023-02-21", "close": 29.95, "volume": 46855.0}, {"date": "2023-02-22", "close": 29.56, "volume": 46936.0}, {"date": "2023-02-23", "close": 29.78, "volume": 46048.0}, {"date": "2023-02-24", "close": 29.38, "volume": 35891.0}, {"date": "2023-02-27", "close": 29.29, "volume": 46508.0}, {"date": "2023-02-28", "close": 29.0, "volume": 99518.0}, {"date": "2023-03-01", "close": 29.29, "volume": 140671.0}, {"date": "2023-03-02", "close": 30.71, "volume": 122109.0}, {"date": "2023-03-03", "close": 30.45, "volume": 47797.0}, {"date": "2023-03-06", "close": 30.19, "volume": 43498.0}, {"date": "2023-03-07", "close": 29.71, "volume": 27825.0}, {"date": "2023-03-08", "close": 28.45, "volume": 233735.0}, {"date": "2023-03-09", "close": 27.19, "volume": 245520.0}, {"date": "2023-03-10", "close": 26.31, "volume": 274836.0}, {"date": "2023-03-13", "close": 23.7, "volume": 349993.0}, {"date": "2023-03-14", "close": 23.97, "volume": 241656.0}, {"date": "2023-03-15", "close": 24.49, "volume": 142409.0}, {"date": "2023-03-16", "close": 25.79, "volume": 100366.0}, {"date": "2023-03-17", "close": 24.35, "volume": 137270.0}, {"date": "2023-03-20", "close": 23.92, "volume": 102689.0}, {"date": "2023-03-21", "close": 25.2, "volume": 158405.0}, {"date": "2023-03-22", "close": 23.52, "volume": 81526.0}, {"date": "2023-03-23", "close": 22.59, "volume": 103477.0}, {"date": "2023-03-24", "close": 22.77, "volume": 245171.0}, {"date": "2023-03-27", "close": 23.62, "volume": 136269.0}, {"date": "2023-03-28", "close": 23.0, "volume": 122066.0}, {"date": "2023-03-29", "close": 22.94, "volume": 85504.0}, {"date": "2023-03-30", "close": 22.21, "volume": 86660.0}, {"date": "2023-03-31", "close": 21.89, "volume": 254374.0}, {"date": "2023-04-03", "close": 21.53, "volume": 183699.0}, {"date": "2023-04-04", "close": 20.7, "volume": 186078.0}, {"date": "2023-04-05", "close": 21.06, "volume": 125907.0}, {"date": "2023-04-06", "close": 21.3, "volume": 73402.0}, {"date": "2023-04-10", "close": 21.16, "volume": 89965.0}, {"date": "2023-04-11", "close": 21.33, "volume": 83854.0}, {"date": "2023-04-12", "close": 20.99, "volume": 63655.0}, {"date": "2023-04-13", "close": 20.83, "volume": 68120.0}, {"date": "2023-04-14", "close": 20.43, "volume": 77621.0}, {"date": "2023-04-17", "close": 20.76, "volume": 91757.0}, {"date": "2023-04-18", "close": 20.33, "volume": 64964.0}, {"date": "2023-04-19", "close": 21.14, "volume": 111649.0}, {"date": "2023-04-20", "close": 21.13, "volume": 73151.0}, {"date": "2023-04-21", "close": 20.75, "volume": 53271.0}, {"date": "2023-04-24", "close": 19.89, "volume": 118295.0}, {"date": "2023-04-25", "close": 18.37, "volume": 157485.0}, {"date": "2023-04-26", "close": 18.08, "volume": 101290.0}, {"date": "2023-04-27", "close": 17.97, "volume": 84042.0}, {"date": "2023-04-28", "close": 17.63, "volume": 116521.0}, {"date": "2023-05-01", "close": 16.92, "volume": 166833.0}, {"date": "2023-05-02", "close": 15.17, "volume": 193044.0}, {"date": "2023-05-03", "close": 14.66, "volume": 193266.0}, {"date": "2023-05-04", "close": 13.82, "volume": 338468.0}, {"date": "2023-05-05", "close": 14.56, "volume": 251720.0}, {"date": "2023-05-08", "close": 14.48, "volume": 242460.0}, {"date": "2023-05-09", "close": 14.56, "volume": 118581.0}, {"date": "2023-05-10", "close": 14.38, "volume": 102582.0}, {"date": "2023-05-11", "close": 14.44, "volume": 91466.0}, {"date": "2023-05-12", "close": 14.82, "volume": 116252.0}, {"date": "2023-05-15", "close": 15.37, "volume": 130911.0}, {"date": "2023-05-16", "close": 15.38, "volume": 135668.0}, {"date": "2023-05-17", "close": 17.04, "volume": 187486.0}, {"date": "2023-05-18", "close": 17.07, "volume": 109127.0}, {"date": "2023-05-19", "close": 16.45, "volume": 115781.0}, {"date": "2023-05-22", "close": 17.14, "volume": 103339.0}, {"date": "2023-05-23", "close": 18.06, "volume": 303923.0}, {"date": "2023-05-24", "close": 17.5, "volume": 151131.0}, {"date": "2023-05-25", "close": 17.25, "volume": 81281.0}, {"date": "2023-05-26", "close": 17.22, "volume": 71551.0}, {"date": "2023-05-30", "close": 16.83, "volume": 89602.0}, {"date": "2023-05-31", "close": 16.17, "volume": 144629.0}, {"date": "2023-06-01", "close": 16.66, "volume": 148739.0}, {"date": "2023-06-02", "close": 18.06, "volume": 122878.0}, {"date": "2023-06-05", "close": 17.62, "volume": 74810.0}, {"date": "2023-06-06", "close": 18.04, "volume": 127228.0}, {"date": "2023-06-07", "close": 18.97, "volume": 153469.0}, {"date": "2023-06-08", "close": 19.38, "volume": 108537.0}, {"date": "2023-06-09", "close": 19.13, "volume": 71213.0}, {"date": "2023-06-12", "close": 18.99, "volume": 109680.0}, {"date": "2023-06-13", "close": 19.41, "volume": 75797.0}, {"date": "2023-06-14", "close": 18.82, "volume": 82366.0}, {"date": "2023-06-15", "close": 19.36, "volume": 94653.0}, {"date": "2023-06-16", "close": 19.38, "volume": 268059.0}, {"date": "2023-06-20", "close": 19.2, "volume": 99215.0}, {"date": "2023-06-21", "close": 19.19, "volume": 68337.0}, {"date": "2023-06-22", "close": 18.81, "volume": 86500.0}, {"date": "2023-06-23", "close": 19.04, "volume": 680100.0}, {"date": "2023-06-26", "close": 18.54, "volume": 77870.0}, {"date": "2023-06-27", "close": 18.56, "volume": 81591.0}, {"date": "2023-06-28", "close": 18.02, "volume": 55643.0}, {"date": "2023-06-29", "close": 18.33, "volume": 57784.0}, {"date": "2023-06-30", "close": 17.67, "volume": 80637.0}, {"date": "2023-07-03", "close": 18.0, "volume": 34548.0}, {"date": "2023-07-05", "close": 17.81, "volume": 48989.0}, {"date": "2023-07-06", "close": 17.4, "volume": 66093.0}, {"date": "2023-07-07", "close": 17.59, "volume": 132160.0}, {"date": "2023-07-10", "close": 17.28, "volume": 52998.0}, {"date": "2023-07-11", "close": 17.59, "volume": 68839.0}, {"date": "2023-07-12", "close": 18.02, "volume": 67745.0}, {"date": "2023-07-13", "close": 18.26, "volume": 64314.0}, {"date": "2023-07-14", "close": 18.02, "volume": 44215.0}, {"date": "2023-07-17", "close": 18.28, "volume": 56192.0}, {"date": "2023-07-18", "close": 19.21, "volume": 107369.0}, {"date": "2023-07-19", "close": 20.19, "volume": 80806.0}, {"date": "2023-07-20", "close": 20.11, "volume": 66367.0}, {"date": "2023-07-21", "close": 19.61, "volume": 59901.0}, {"date": "2023-07-24", "close": 20.33, "volume": 159539.0}, {"date": "2023-07-25", "close": 19.51, "volume": 108260.0}, {"date": "2023-07-26", "close": 20.64, "volume": 73496.0}, {"date": "2023-07-27", "close": 20.85, "volume": 96541.0}, {"date": "2023-07-28", "close": 21.01, "volume": 62471.0}, {"date": "2023-07-31", "close": 20.98, "volume": 63447.0}, {"date": "2023-08-01", "close": 20.94, "volume": 66566.0}, {"date": "2023-08-02", "close": 20.92, "volume": 122691.0}, {"date": "2023-08-03", "close": 21.27, "volume": 63223.0}, {"date": "2023-08-04", "close": 21.5, "volume": 54625.0}, {"date": "2023-08-07", "close": 21.55, "volume": 79939.0}, {"date": "2023-08-08", "close": 21.67, "volume": 72149.0}, {"date": "2023-08-09", "close": 21.32, "volume": 62571.0}, {"date": "2023-08-10", "close": 20.88, "volume": 52481.0}, {"date": "2023-08-11", "close": 21.57, "volume": 85419.0}, {"date": "2023-08-14", "close": 21.18, "volume": 64381.0}, {"date": "2023-08-15", "close": 20.65, "volume": 46109.0}, {"date": "2023-08-16", "close": 20.24, "volume": 56281.0}, {"date": "2023-08-17", "close": 20.32, "volume": 63834.0}, {"date": "2023-08-18", "close": 19.67, "volume": 87376.0}, {"date": "2023-08-21", "close": 19.26, "volume": 31356.0}, {"date": "2023-08-22", "close": 18.82, "volume": 66584.0}, {"date": "2023-08-23", "close": 18.82, "volume": 45087.0}, {"date": "2023-08-24", "close": 18.89, "volume": 49134.0}, {"date": "2023-08-25", "close": 18.66, "volume": 27741.0}, {"date": "2023-08-28", "close": 18.91, "volume": 51023.0}, {"date": "2023-08-29", "close": 18.99, "volume": 31277.0}, {"date": "2023-08-30", "close": 18.62, "volume": 39983.0}, {"date": "2023-08-31", "close": 18.82, "volume": 52642.0}, {"date": "2023-09-01", "close": 19.29, "volume": 64871.0}, {"date": "2023-09-05", "close": 19.2, "volume": 46117.0}, {"date": "2023-09-06", "close": 18.52, "volume": 44307.0}, {"date": "2023-09-07", "close": 18.68, "volume": 88915.0}, {"date": "2023-09-08", "close": 18.9, "volume": 31537.0}, {"date": "2023-09-11", "close": 19.02, "volume": 40175.0}, {"date": "2023-09-12", "close": 19.09, "volume": 34202.0}, {"date": "2023-09-13", "close": 18.81, "volume": 46446.0}, {"date": "2023-09-14", "close": 19.04, "volume": 29357.0}, {"date": "2023-09-15", "close": 18.58, "volume": 129425.0}, {"date": "2023-09-18", "close": 18.58, "volume": 69850.0}, {"date": "2023-09-19", "close": 18.6, "volume": 46176.0}, {"date": "2023-09-20", "close": 18.6, "volume": 47820.0}, {"date": "2023-09-21", "close": 18.5, "volume": 43588.0}, {"date": "2023-09-22", "close": 18.29, "volume": 79206.0}, {"date": "2023-09-25", "close": 18.39, "volume": 34474.0}, {"date": "2023-09-26", "close": 18.15, "volume": 45987.0}, {"date": "2023-09-27", "close": 18.15, "volume": 35661.0}, {"date": "2023-09-28", "close": 18.15, "volume": 41191.0}, {"date": "2023-09-29", "close": 18.28, "volume": 57900.0}, {"date": "2023-10-02", "close": 18.2, "volume": 52776.0}, {"date": "2023-10-03", "close": 17.9, "volume": 52206.0}, {"date": "2023-10-04", "close": 18.04, "volume": 48256.0}, {"date": "2023-10-05", "close": 18.07, "volume": 79944.0}, {"date": "2023-10-06", "close": 18.0, "volume": 50397.0}, {"date": "2023-10-09", "close": 17.93, "volume": 59122.0}, {"date": "2023-10-10", "close": 18.21, "volume": 48553.0}, {"date": "2023-10-11", "close": 18.26, "volume": 30697.0}, {"date": "2023-10-12", "close": 18.11, "volume": 38967.0}, {"date": "2023-10-13", "close": 17.53, "volume": 33242.0}, {"date": "2023-10-16", "close": 17.8, "volume": 35700.0}, {"date": "2023-10-17", "close": 18.28, "volume": 48619.0}, {"date": "2023-10-18", "close": 17.79, "volume": 29710.0}, {"date": "2023-10-19", "close": 17.62, "volume": 30520.0}, {"date": "2023-10-20", "close": 17.22, "volume": 58984.0}, {"date": "2023-10-23", "close": 17.03, "volume": 35774.0}, {"date": "2023-10-24", "close": 16.32, "volume": 69476.0}, {"date": "2023-10-25", "close": 16.74, "volume": 49890.0}, {"date": "2023-10-26", "close": 17.19, "volume": 77526.0}, {"date": "2023-10-27", "close": 16.78, "volume": 49618.0}, {"date": "2023-10-30", "close": 16.8, "volume": 52226.0}, {"date": "2023-10-31", "close": 16.8, "volume": 56907.0}, {"date": "2023-11-01", "close": 17.37, "volume": 62421.0}, {"date": "2023-11-02", "close": 18.15, "volume": 45005.0}, {"date": "2023-11-03", "close": 18.68, "volume": 53320.0}, {"date": "2023-11-06", "close": 18.67, "volume": 42048.0}, {"date": "2023-11-07", "close": 18.45, "volume": 28216.0}, {"date": "2023-11-08", "close": 18.09, "volume": 36086.0}, {"date": "2023-11-09", "close": 17.79, "volume": 27803.0}, {"date": "2023-11-10", "close": 18.17, "volume": 64952.0}, {"date": "2023-11-13", "close": 18.23, "volume": 60204.0}, {"date": "2023-11-14", "close": 20.03, "volume": 100964.0}, {"date": "2023-11-15", "close": 19.92, "volume": 58685.0}, {"date": "2023-11-16", "close": 19.5, "volume": 38669.0}, {"date": "2023-11-17", "close": 19.5, "volume": 47387.0}, {"date": "2023-11-20", "close": 19.36, "volume": 36372.0}, {"date": "2023-11-21", "close": 18.695, "volume": 30242.0}, {"date": "2023-11-22", "close": 18.62, "volume": 49210.0}, {"date": "2023-11-24", "close": 18.98, "volume": 18736.0}, {"date": "2023-11-27", "close": 18.55, "volume": 51637.0}, {"date": "2023-11-28", "close": 19.08, "volume": 49081.0}, {"date": "2023-11-29", "close": 19.58, "volume": 49668.0}, {"date": "2023-11-30", "close": 19.23, "volume": 320299.0}, {"date": "2023-12-01", "close": 20.44, "volume": 76331.0}, {"date": "2023-12-04", "close": 20.32, "volume": 50158.0}, {"date": "2023-12-05", "close": 20.06, "volume": 33797.0}, {"date": "2023-12-06", "close": 19.93, "volume": 55100.0}, {"date": "2023-12-07", "close": 20.34, "volume": 27214.0}, {"date": "2023-12-08", "close": 20.72, "volume": 40643.0}, {"date": "2023-12-11", "close": 20.44, "volume": 30951.0}, {"date": "2023-12-12", "close": 20.23, "volume": 22859.0}, {"date": "2023-12-13", "close": 21.74, "volume": 122759.0}, {"date": "2023-12-14", "close": 22.3, "volume": 65077.0}, {"date": "2023-12-15", "close": 21.56, "volume": 228074.0}, {"date": "2023-12-18", "close": 21.64, "volume": 29066.0}, {"date": "2023-12-19", "close": 21.99, "volume": 73968.0}, {"date": "2023-12-20", "close": 21.81, "volume": 57996.0}, {"date": "2023-12-21", "close": 22.08, "volume": 42081.0}, {"date": "2023-12-22", "close": 22.23, "volume": 46645.0}, {"date": "2023-12-26", "close": 22.45, "volume": 43559.0}, {"date": "2023-12-27", "close": 22.34, "volume": 31133.0}, {"date": "2023-12-28", "close": 22.47, "volume": 33230.0}, {"date": "2023-12-29", "close": 22.02, "volume": 35605.0}, {"date": "2024-01-02", "close": 21.9, "volume": 40823.0}, {"date": "2024-01-03", "close": 21.34, "volume": 40204.0}, {"date": "2024-01-04", "close": 21.5, "volume": 46521.0}, {"date": "2024-01-05", "close": 21.63, "volume": 90537.0}, {"date": "2024-01-08", "close": 21.18, "volume": 28095.0}, {"date": "2024-01-09", "close": 20.7, "volume": 35496.0}, {"date": "2024-01-10", "close": 20.63, "volume": 21300.0}, {"date": "2024-01-11", "close": 20.55, "volume": 35896.0}, {"date": "2024-01-12", "close": 20.36, "volume": 34491.0}, {"date": "2024-01-16", "close": 20.13, "volume": 31444.0}, {"date": "2024-01-17", "close": 20.09, "volume": 42669.0}, {"date": "2024-01-18", "close": 20.14, "volume": 22825.0}, {"date": "2024-01-19", "close": 20.3, "volume": 24712.0}, {"date": "2024-01-22", "close": 20.79, "volume": 36895.0}, {"date": "2024-01-23", "close": 20.43, "volume": 31543.0}, {"date": "2024-01-24", "close": 20.68, "volume": 40616.0}, {"date": "2024-01-25", "close": 20.85, "volume": 49316.0}, {"date": "2024-01-26", "close": 21.04, "volume": 27189.0}, {"date": "2024-01-29", "close": 20.31, "volume": 105524.0}, {"date": "2024-01-30", "close": 20.24, "volume": 77597.0}, {"date": "2024-01-31", "close": 19.58, "volume": 122486.0}, {"date": "2024-02-01", "close": 18.91, "volume": 120081.0}, {"date": "2024-02-02", "close": 18.73, "volume": 74917.0}, {"date": "2024-02-05", "close": 18.4, "volume": 62320.0}, {"date": "2024-02-06", "close": 17.99, "volume": 63961.0}, {"date": "2024-02-07", "close": 17.3, "volume": 65774.0}, {"date": "2024-02-08", "close": 17.31, "volume": 36565.0}, {"date": "2024-02-09", "close": 17.53, "volume": 61877.0}, {"date": "2024-02-12", "close": 17.96, "volume": 69768.0}, {"date": "2024-02-13", "close": 16.78, "volume": 80894.0}, {"date": "2024-02-14", "close": 17.13, "volume": 41573.0}, {"date": "2024-02-15", "close": 17.9, "volume": 85865.0}, {"date": "2024-02-16", "close": 17.59, "volume": 66413.0}, {"date": "2024-02-20", "close": 17.45, "volume": 38460.0}, {"date": "2024-02-21", "close": 17.24, "volume": 59660.0}, {"date": "2024-02-22", "close": 17.01, "volume": 48564.0}, {"date": "2024-02-23", "close": 17.15, "volume": 55765.0}, {"date": "2024-02-26", "close": 16.81, "volume": 55647.0}, {"date": "2024-02-27", "close": 16.57, "volume": 76398.0}, {"date": "2024-02-28", "close": 16.51, "volume": 44654.0}, {"date": "2024-02-29", "close": 16.61, "volume": 93389.0}, {"date": "2024-03-01", "close": 16.61, "volume": 89693.0}, {"date": "2024-03-04", "close": 16.55, "volume": 67730.0}, {"date": "2024-03-05", "close": 17.04, "volume": 140029.0}, {"date": "2024-03-06", "close": 17.03, "volume": 135671.0}, {"date": "2024-03-07", "close": 17.0, "volume": 56695.0}, {"date": "2024-03-08", "close": 16.99, "volume": 57543.0}, {"date": "2024-03-11", "close": 17.08, "volume": 66758.0}, {"date": "2024-03-12", "close": 16.76, "volume": 44327.0}, {"date": "2024-03-13", "close": 16.76, "volume": 43855.0}, {"date": "2024-03-14", "close": 16.5, "volume": 63941.0}, {"date": "2024-03-15", "close": 16.86, "volume": 238706.0}, {"date": "2024-03-18", "close": 16.27, "volume": 68095.0}, {"date": "2024-03-19", "close": 16.11, "volume": 78509.0}, {"date": "2024-03-20", "close": 16.52, "volume": 115667.0}, {"date": "2024-03-21", "close": 16.68, "volume": 65320.0}, {"date": "2024-03-22", "close": 16.04, "volume": 42209.0}, {"date": "2024-03-25", "close": 16.16, "volume": 36822.0}, {"date": "2024-03-26", "close": 15.86, "volume": 56485.0}, {"date": "2024-03-27", "close": 16.67, "volume": 59521.0}, {"date": "2024-03-28", "close": 16.77, "volume": 97257.0}, {"date": "2024-04-01", "close": 16.39, "volume": 72270.0}, {"date": "2024-04-02", "close": 16.04, "volume": 74156.0}, {"date": "2024-04-03", "close": 15.97, "volume": 36443.0}, {"date": "2024-04-04", "close": 15.72, "volume": 58276.0}, {"date": "2024-04-05", "close": 15.34, "volume": 51013.0}, {"date": "2024-04-08", "close": 15.59, "volume": 40895.0}, {"date": "2024-04-09", "close": 15.7, "volume": 46191.0}, {"date": "2024-04-10", "close": 15.01, "volume": 98497.0}, {"date": "2024-04-11", "close": 14.85, "volume": 76676.0}, {"date": "2024-04-12", "close": 14.99, "volume": 41152.0}, {"date": "2024-04-15", "close": 15.04, "volume": 69748.0}, {"date": "2024-04-16", "close": 15.0, "volume": 54363.0}, {"date": "2024-04-17", "close": 15.0, "volume": 54737.0}, {"date": "2024-04-18", "close": 15.17, "volume": 61764.0}, {"date": "2024-04-19", "close": 15.52, "volume": 70592.0}, {"date": "2024-04-22", "close": 15.47, "volume": 45436.0}, {"date": "2024-04-23", "close": 15.74, "volume": 64984.0}, {"date": "2024-04-24", "close": 15.86, "volume": 65286.0}, {"date": "2024-04-25", "close": 15.43, "volume": 93342.0}, {"date": "2024-04-26", "close": 15.44, "volume": 54129.0}, {"date": "2024-04-29", "close": 14.44, "volume": 177010.0}, {"date": "2024-04-30", "close": 14.36, "volume": 117400.0}, {"date": "2024-05-01", "close": 14.81, "volume": 111197.0}, {"date": "2024-05-02", "close": 15.19, "volume": 90840.0}, {"date": "2024-05-03", "close": 15.56, "volume": 80299.0}, {"date": "2024-05-06", "close": 15.84, "volume": 66123.0}, {"date": "2024-05-07", "close": 15.82, "volume": 71990.0}, {"date": "2024-05-08", "close": 15.97, "volume": 49724.0}, {"date": "2024-05-09", "close": 16.12, "volume": 43966.0}, {"date": "2024-05-10", "close": 15.97, "volume": 39136.0}, {"date": "2024-05-13", "close": 15.71, "volume": 33701.0}, {"date": "2024-05-14", "close": 15.84, "volume": 35575.0}, {"date": "2024-05-15", "close": 15.88, "volume": 35862.0}, {"date": "2024-05-16", "close": 16.31, "volume": 80517.0}, {"date": "2024-05-17", "close": 16.29, "volume": 41927.0}, {"date": "2024-05-20", "close": 16.12, "volume": 70392.0}, {"date": "2024-05-21", "close": 16.33, "volume": 45801.0}, {"date": "2024-05-22", "close": 15.99, "volume": 33564.0}, {"date": "2024-05-23", "close": 15.38, "volume": 43382.0}, {"date": "2024-05-24", "close": 15.3, "volume": 27761.0}, {"date": "2024-05-28", "close": 15.28, "volume": 44130.0}, {"date": "2024-05-29", "close": 15.12, "volume": 56577.0}, {"date": "2024-05-30", "close": 15.25, "volume": 39590.0}, {"date": "2024-05-31", "close": 15.38, "volume": 42890.0}, {"date": "2024-06-03", "close": 15.21, "volume": 40961.0}, {"date": "2024-06-04", "close": 14.73, "volume": 59719.0}, {"date": "2024-06-05", "close": 14.84, "volume": 39938.0}, {"date": "2024-06-06", "close": 15.04, "volume": 27908.0}, {"date": "2024-06-07", "close": 15.13, "volume": 35873.0}, {"date": "2024-06-10", "close": 14.92, "volume": 36655.0}, {"date": "2024-06-11", "close": 14.82, "volume": 30280.0}, {"date": "2024-06-12", "close": 15.15, "volume": 54584.0}, {"date": "2024-06-13", "close": 14.89, "volume": 40365.0}, {"date": "2024-06-14", "close": 14.77, "volume": 42941.0}, {"date": "2024-06-17", "close": 14.85, "volume": 26743.0}, {"date": "2024-06-18", "close": 15.0, "volume": 41759.0}, {"date": "2024-06-20", "close": 14.91, "volume": 30974.0}, {"date": "2024-06-21", "close": 14.66, "volume": 86418.0}, {"date": "2024-06-24", "close": 14.75, "volume": 49455.0}, {"date": "2024-06-25", "close": 14.59, "volume": 78064.0}, {"date": "2024-06-26", "close": 14.7, "volume": 95039.0}, {"date": "2024-06-27", "close": 16.07, "volume": 156264.0}, {"date": "2024-06-28", "close": 16.19, "volume": 944426.0}, {"date": "2024-07-01", "close": 16.46, "volume": 95094.0}, {"date": "2024-07-02", "close": 16.54, "volume": 51234.0}, {"date": "2024-07-03", "close": 16.27, "volume": 46945.0}, {"date": "2024-07-05", "close": 16.0, "volume": 89735.0}, {"date": "2024-07-08", "close": 16.36, "volume": 79820.0}, {"date": "2024-07-09", "close": 16.5, "volume": 30565.0}, {"date": "2024-07-10", "close": 17.4, "volume": 145916.0}, {"date": "2024-07-11", "close": 18.64, "volume": 80469.0}, {"date": "2024-07-12", "close": 18.97, "volume": 104111.0}, {"date": "2024-07-15", "close": 20.05, "volume": 164972.0}, {"date": "2024-07-16", "close": 21.17, "volume": 150565.0}, {"date": "2024-07-17", "close": 21.33, "volume": 203131.0}, {"date": "2024-07-18", "close": 20.85, "volume": 106776.0}, {"date": "2024-07-19", "close": 20.51, "volume": 51959.0}, {"date": "2024-07-22", "close": 20.86, "volume": 87813.0}, {"date": "2024-07-23", "close": 21.45, "volume": 95531.0}, {"date": "2024-07-24", "close": 21.21, "volume": 112126.0}, {"date": "2024-07-25", "close": 22.02, "volume": 110431.0}, {"date": "2024-07-26", "close": 22.35, "volume": 67058.0}, {"date": "2024-07-29", "close": 19.61, "volume": 152378.0}, {"date": "2024-07-30", "close": 21.32, "volume": 174524.0}, {"date": "2024-07-31", "close": 20.31, "volume": 166213.0}, {"date": "2024-08-01", "close": 19.18, "volume": 130179.0}, {"date": "2024-08-02", "close": 18.69, "volume": 106064.0}, {"date": "2024-08-05", "close": 17.91, "volume": 163549.0}, {"date": "2024-08-06", "close": 18.07, "volume": 91469.0}, {"date": "2024-08-07", "close": 18.06, "volume": 140057.0}, {"date": "2024-08-08", "close": 18.06, "volume": 70333.0}, {"date": "2024-08-09", "close": 17.98, "volume": 70666.0}, {"date": "2024-08-12", "close": 17.68, "volume": 74867.0}, {"date": "2024-08-13", "close": 18.36, "volume": 97763.0}, {"date": "2024-08-14", "close": 18.3, "volume": 53889.0}, {"date": "2024-08-15", "close": 19.11, "volume": 81558.0}, {"date": "2024-08-16", "close": 19.4, "volume": 62836.0}, {"date": "2024-08-19", "close": 19.51, "volume": 64092.0}, {"date": "2024-08-20", "close": 18.8, "volume": 65144.0}, {"date": "2024-08-21", "close": 19.4, "volume": 144328.0}, {"date": "2024-08-22", "close": 19.54, "volume": 100068.0}, {"date": "2024-08-23", "close": 20.49, "volume": 109206.0}, {"date": "2024-08-26", "close": 20.63, "volume": 101644.0}, {"date": "2024-08-27", "close": 20.52, "volume": 66463.0}, {"date": "2024-08-28", "close": 20.63, "volume": 56728.0}, {"date": "2024-08-29", "close": 21.17, "volume": 70359.0}, {"date": "2024-08-30", "close": 21.39, "volume": 77632.0}, {"date": "2024-09-03", "close": 21.3, "volume": 89786.0}, {"date": "2024-09-04", "close": 21.13, "volume": 94984.0}, {"date": "2024-09-05", "close": 20.89, "volume": 106407.0}, {"date": "2024-09-06", "close": 20.8, "volume": 96618.0}, {"date": "2024-09-09", "close": 20.88, "volume": 108110.0}, {"date": "2024-09-10", "close": 20.59, "volume": 55610.0}, {"date": "2024-09-11", "close": 19.8, "volume": 57158.0}, {"date": "2024-09-12", "close": 19.74, "volume": 56733.0}, {"date": "2024-09-13", "close": 20.54, "volume": 43253.0}, {"date": "2024-09-16", "close": 20.43, "volume": 33079.0}, {"date": "2024-09-17", "close": 20.53, "volume": 50382.0}, {"date": "2024-09-18", "close": 20.41, "volume": 96825.0}, {"date": "2024-09-19", "close": 21.32, "volume": 224476.0}, {"date": "2024-09-20", "close": 20.72, "volume": 186904.0}, {"date": "2024-09-23", "close": 20.46, "volume": 43654.0}, {"date": "2024-09-24", "close": 20.0, "volume": 73615.0}, {"date": "2024-09-25", "close": 19.59, "volume": 81552.0}, {"date": "2024-09-26", "close": 19.58, "volume": 58199.0}, {"date": "2024-09-27", "close": 19.69, "volume": 34811.0}, {"date": "2024-09-30", "close": 20.09, "volume": 46987.0}, {"date": "2024-10-01", "close": 19.26, "volume": 65315.0}, {"date": "2024-10-02", "close": 19.46, "volume": 52965.0}, {"date": "2024-10-03", "close": 19.67, "volume": 158476.0}, {"date": "2024-10-04", "close": 20.15, "volume": 101785.0}, {"date": "2024-10-07", "close": 20.06, "volume": 65461.0}, {"date": "2024-10-08", "close": 20.0, "volume": 30623.0}, {"date": "2024-10-09", "close": 20.11, "volume": 57023.0}, {"date": "2024-10-10", "close": 21.13, "volume": 82770.0}, {"date": "2024-10-11", "close": 21.81, "volume": 65275.0}, {"date": "2024-10-14", "close": 21.8, "volume": 46490.0}, {"date": "2024-10-15", "close": 22.08, "volume": 129257.0}, {"date": "2024-10-16", "close": 22.32, "volume": 188061.0}, {"date": "2024-10-17", "close": 22.75, "volume": 122867.0}, {"date": "2024-10-18", "close": 22.15, "volume": 55185.0}, {"date": "2024-10-21", "close": 21.33, "volume": 89191.0}, {"date": "2024-10-22", "close": 21.64, "volume": 34183.0}, {"date": "2024-10-23", "close": 21.73, "volume": 69981.0}, {"date": "2024-10-24", "close": 21.94, "volume": 55749.0}, {"date": "2024-10-25", "close": 21.8, "volume": 78787.0}, {"date": "2024-10-28", "close": 22.73, "volume": 60628.0}, {"date": "2024-10-29", "close": 22.9, "volume": 60389.0}, {"date": "2024-10-30", "close": 22.73, "volume": 74708.0}, {"date": "2024-10-31", "close": 22.21, "volume": 46664.0}, {"date": "2024-11-01", "close": 22.14, "volume": 36853.0}, {"date": "2024-11-04", "close": 22.01, "volume": 54120.0}, {"date": "2024-11-05", "close": 22.49, "volume": 45104.0}, {"date": "2024-11-06", "close": 26.06, "volume": 125932.0}, {"date": "2024-11-07", "close": 24.87, "volume": 122884.0}, {"date": "2024-11-08", "close": 25.27, "volume": 57883.0}, {"date": "2024-11-11", "close": 26.32, "volume": 52584.0}, {"date": "2024-11-12", "close": 26.15, "volume": 73528.0}, {"date": "2024-11-13", "close": 26.2, "volume": 81040.0}, {"date": "2024-11-14", "close": 26.57, "volume": 86559.0}, {"date": "2024-11-15", "close": 26.22, "volume": 49665.0}, {"date": "2024-11-18", "close": 25.91, "volume": 64587.0}, {"date": "2024-11-19", "close": 25.99, "volume": 46943.0}, {"date": "2024-11-20", "close": 25.55, "volume": 44647.0}, {"date": "2024-11-21", "close": 25.705, "volume": 54328.0}, {"date": "2024-11-22", "close": 26.22, "volume": 56214.0}, {"date": "2024-11-25", "close": 26.33, "volume": 50066.0}, {"date": "2024-11-26", "close": 25.67, "volume": 54774.0}, {"date": "2024-11-27", "close": 25.59, "volume": 28399.0}, {"date": "2024-11-29", "close": 25.28, "volume": 36744.0}, {"date": "2024-12-02", "close": 25.6, "volume": 45978.0}, {"date": "2024-12-03", "close": 25.2, "volume": 32296.0}, {"date": "2024-12-04", "close": 25.24, "volume": 44146.0}, {"date": "2024-12-05", "close": 25.06, "volume": 36980.0}, {"date": "2024-12-06", "close": 24.81, "volume": 29468.0}, {"date": "2024-12-09", "close": 24.48, "volume": 48383.0}, {"date": "2024-12-10", "close": 24.95, "volume": 43677.0}, {"date": "2024-12-11", "close": 25.06, "volume": 77590.0}, {"date": "2024-12-12", "close": 24.78, "volume": 50501.0}, {"date": "2024-12-13", "close": 24.75, "volume": 27931.0}, {"date": "2024-12-16", "close": 24.83, "volume": 35221.0}, {"date": "2024-12-17", "close": 24.6, "volume": 56624.0}, {"date": "2024-12-18", "close": 23.44, "volume": 97692.0}, {"date": "2024-12-19", "close": 23.15, "volume": 52740.0}, {"date": "2024-12-20", "close": 24.07, "volume": 183410.0}, {"date": "2024-12-23", "close": 23.65, "volume": 49532.0}, {"date": "2024-12-24", "close": 23.87, "volume": 19729.0}, {"date": "2024-12-26", "close": 23.89, "volume": 30721.0}, {"date": "2024-12-27", "close": 23.52, "volume": 39699.0}, {"date": "2024-12-30", "close": 23.44, "volume": 44004.0}, {"date": "2024-12-31", "close": 23.77, "volume": 55209.0}, {"date": "2025-01-02", "close": 23.51, "volume": 49303.0}, {"date": "2025-01-03", "close": 23.52, "volume": 41403.0}, {"date": "2025-01-06", "close": 23.54, "volume": 41175.0}, {"date": "2025-01-07", "close": 23.2, "volume": 48361.0}, {"date": "2025-01-08", "close": 23.08, "volume": 29912.0}, {"date": "2025-01-10", "close": 22.31, "volume": 108990.0}, {"date": "2025-01-13", "close": 22.64, "volume": 36981.0}, {"date": "2025-01-14", "close": 23.1, "volume": 45873.0}, {"date": "2025-01-15", "close": 23.54, "volume": 32269.0}, {"date": "2025-01-16", "close": 23.32, "volume": 37371.0}, {"date": "2025-01-17", "close": 23.43, "volume": 42011.0}, {"date": "2025-01-21", "close": 23.7, "volume": 41735.0}, {"date": "2025-01-22", "close": 23.34, "volume": 61761.0}, {"date": "2025-01-23", "close": 23.58, "volume": 43192.0}, {"date": "2025-01-24", "close": 23.99, "volume": 55735.0}, {"date": "2025-01-27", "close": 25.34, "volume": 82649.0}, {"date": "2025-01-28", "close": 24.58, "volume": 113101.0}, {"date": "2025-01-29", "close": 24.99, "volume": 50433.0}, {"date": "2025-01-30", "close": 25.17, "volume": 43163.0}, {"date": "2025-01-31", "close": 25.27, "volume": 51081.0}, {"date": "2025-02-03", "close": 24.65, "volume": 56567.0}, {"date": "2025-02-04", "close": 25.21, "volume": 56569.0}, {"date": "2025-02-05", "close": 25.93, "volume": 72124.0}, {"date": "2025-02-06", "close": 25.52, "volume": 30364.0}, {"date": "2025-02-07", "close": 25.14, "volume": 40863.0}, {"date": "2025-02-10", "close": 24.55, "volume": 62145.0}, {"date": "2025-02-11", "close": 25.01, "volume": 73693.0}, {"date": "2025-02-12", "close": 24.14, "volume": 76098.0}, {"date": "2025-02-13", "close": 24.6, "volume": 58534.0}, {"date": "2025-02-14", "close": 25.01, "volume": 72517.0}, {"date": "2025-02-18", "close": 25.19, "volume": 56641.0}, {"date": "2025-02-19", "close": 24.94, "volume": 74095.0}, {"date": "2025-02-20", "close": 24.79, "volume": 44387.0}, {"date": "2025-02-21", "close": 24.705, "volume": 97352.0}, {"date": "2025-02-24", "close": 24.52, "volume": 122663.0}, {"date": "2025-02-25", "close": 24.79, "volume": 89304.0}, {"date": "2025-02-26", "close": 24.31, "volume": 56207.0}, {"date": "2025-02-27", "close": 24.29, "volume": 47561.0}, {"date": "2025-02-28", "close": 24.38, "volume": 79345.0}, {"date": "2025-03-03", "close": 24.22, "volume": 49271.0}, {"date": "2025-03-04", "close": 23.75, "volume": 103570.0}, {"date": "2025-03-05", "close": 23.95, "volume": 128689.0}, {"date": "2025-03-06", "close": 23.41, "volume": 57393.0}, {"date": "2025-03-07", "close": 23.29, "volume": 50569.0}, {"date": "2025-03-10", "close": 22.43, "volume": 97200.0}, {"date": "2025-03-11", "close": 22.42, "volume": 110340.0}, {"date": "2025-03-12", "close": 22.44, "volume": 72655.0}, {"date": "2025-03-13", "close": 22.29, "volume": 26121.0}, {"date": "2025-03-14", "close": 22.63, "volume": 34090.0}, {"date": "2025-03-17", "close": 22.35, "volume": 53237.0}, {"date": "2025-03-18", "close": 22.4, "volume": 72234.0}, {"date": "2025-03-19", "close": 22.69, "volume": 51258.0}, {"date": "2025-03-20", "close": 22.46, "volume": 38970.0}, {"date": "2025-03-21", "close": 22.09, "volume": 125258.0}, {"date": "2025-03-24", "close": 22.825, "volume": 61782.0}, {"date": "2025-03-25", "close": 22.52, "volume": 54925.0}, {"date": "2025-03-26", "close": 22.45, "volume": 36020.0}, {"date": "2025-03-27", "close": 22.46, "volume": 37984.0}, {"date": "2025-03-28", "close": 21.97, "volume": 73883.0}, {"date": "2025-03-31", "close": 22.07, "volume": 153674.0}, {"date": "2025-04-01", "close": 21.9, "volume": 48568.0}, {"date": "2025-04-02", "close": 22.12, "volume": 52686.0}, {"date": "2025-04-03", "close": 19.94, "volume": 64301.0}, {"date": "2025-04-04", "close": 20.03, "volume": 103378.0}, {"date": "2025-04-07", "close": 20.47, "volume": 131652.0}, {"date": "2025-04-08", "close": 20.21, "volume": 111113.0}, {"date": "2025-04-09", "close": 20.97, "volume": 107148.0}, {"date": "2025-04-10", "close": 19.65, "volume": 78913.0}, {"date": "2025-04-11", "close": 19.85, "volume": 68772.0}, {"date": "2025-04-14", "close": 19.92, "volume": 98637.0}, {"date": "2025-04-15", "close": 20.52, "volume": 66063.0}, {"date": "2025-04-16", "close": 20.33, "volume": 66700.0}, {"date": "2025-04-17", "close": 20.29, "volume": 96038.0}, {"date": "2025-04-21", "close": 19.86, "volume": 121881.0}, {"date": "2025-04-22", "close": 20.76, "volume": 128315.0}, {"date": "2025-04-23", "close": 21.08, "volume": 101314.0}, {"date": "2025-04-24", "close": 21.03, "volume": 93760.0}, {"date": "2025-04-25", "close": 20.82, "volume": 126841.0}, {"date": "2025-04-28", "close": 20.97, "volume": 100942.0}, {"date": "2025-04-29", "close": 21.0, "volume": 40304.0}, {"date": "2025-04-30", "close": 20.52, "volume": 73911.0}, {"date": "2025-05-01", "close": 20.73, "volume": 96932.0}, {"date": "2025-05-02", "close": 21.36, "volume": 53316.0}, {"date": "2025-05-05", "close": 21.25, "volume": 58398.0}, {"date": "2025-05-06", "close": 21.16, "volume": 56309.0}, {"date": "2025-05-07", "close": 21.06, "volume": 79971.0}, {"date": "2025-05-08", "close": 21.16, "volume": 70752.0}, {"date": "2025-05-09", "close": 20.95, "volume": 63401.0}, {"date": "2025-05-12", "close": 21.4, "volume": 130313.0}, {"date": "2025-05-13", "close": 21.58, "volume": 116671.0}, {"date": "2025-05-14", "close": 21.57, "volume": 90100.0}, {"date": "2025-05-15", "close": 21.82, "volume": 76384.0}, {"date": "2025-05-16", "close": 21.59, "volume": 75355.0}, {"date": "2025-05-19", "close": 21.41, "volume": 55228.0}, {"date": "2025-05-20", "close": 21.42, "volume": 39193.0}, {"date": "2025-05-21", "close": 20.93, "volume": 78115.0}, {"date": "2025-05-22", "close": 20.71, "volume": 75249.0}, {"date": "2025-05-23", "close": 20.48, "volume": 71561.0}, {"date": "2025-05-27", "close": 21.2, "volume": 74068.0}, {"date": "2025-05-28", "close": 20.83, "volume": 140956.0}, {"date": "2025-05-29", "close": 20.86, "volume": 88888.0}, {"date": "2025-05-30", "close": 21.31, "volume": 107166.0}, {"date": "2025-06-02", "close": 21.38, "volume": 214170.0}, {"date": "2025-06-03", "close": 21.86, "volume": 128256.0}, {"date": "2025-06-04", "close": 21.68, "volume": 101846.0}, {"date": "2025-06-05", "close": 21.5, "volume": 170179.0}, {"date": "2025-06-06", "close": 22.35, "volume": 104544.0}, {"date": "2025-06-09", "close": 22.81, "volume": 94659.0}, {"date": "2025-06-10", "close": 23.1, "volume": 117615.0}, {"date": "2025-06-11", "close": 22.87, "volume": 208635.0}, {"date": "2025-06-12", "close": 22.49, "volume": 147881.0}, {"date": "2025-06-13", "close": 21.86, "volume": 105347.0}, {"date": "2025-06-16", "close": 21.68, "volume": 98208.0}, {"date": "2025-06-17", "close": 21.51, "volume": 85608.0}, {"date": "2025-06-18", "close": 21.5, "volume": 53797.0}, {"date": "2025-06-20", "close": 21.32, "volume": 103733.0}, {"date": "2025-06-23", "close": 22.08, "volume": 90137.0}, {"date": "2025-06-24", "close": 22.32, "volume": 54176.0}, {"date": "2025-06-25", "close": 22.22, "volume": 45647.0}, {"date": "2025-06-26", "close": 22.7, "volume": 45074.0}, {"date": "2025-06-27", "close": 22.7, "volume": 533523.0}, {"date": "2025-06-30", "close": 22.84, "volume": 173251.0}, {"date": "2025-07-01", "close": 24.05, "volume": 179526.0}, {"date": "2025-07-02", "close": 25.39, "volume": 310234.0}, {"date": "2025-07-03", "close": 25.7, "volume": 128459.0}, {"date": "2025-07-07", "close": 25.37, "volume": 88330.0}, {"date": "2025-07-08", "close": 25.66, "volume": 75246.0}, {"date": "2025-07-09", "close": 25.75, "volume": 104935.0}, {"date": "2025-07-10", "close": 25.83, "volume": 42646.0}, {"date": "2025-07-11", "close": 25.33, "volume": 70179.0}, {"date": "2025-07-14", "close": 25.76, "volume": 70333.0}, {"date": "2025-07-15", "close": 25.11, "volume": 102960.0}, {"date": "2025-07-16", "close": 25.11, "volume": 80720.0}, {"date": "2025-07-17", "close": 25.33, "volume": 74954.0}, {"date": "2025-07-18", "close": 24.9, "volume": 60254.0}, {"date": "2025-07-21", "close": 24.87, "volume": 47049.0}, {"date": "2025-07-22", "close": 24.72, "volume": 67219.0}, {"date": "2025-07-23", "close": 24.56, "volume": 38621.0}, {"date": "2025-07-24", "close": 24.01, "volume": 67139.0}, {"date": "2025-07-25", "close": 23.78, "volume": 106524.0}, {"date": "2025-07-28", "close": 23.64, "volume": 118138.0}, {"date": "2025-07-29", "close": 23.15, "volume": 138906.0}, {"date": "2025-07-30", "close": 22.7, "volume": 109159.0}, {"date": "2025-07-31", "close": 22.65, "volume": 391596.0}, {"date": "2025-08-01", "close": 22.22, "volume": 127423.0}, {"date": "2025-08-04", "close": 22.28, "volume": 76937.0}, {"date": "2025-08-05", "close": 22.29, "volume": 116132.0}, {"date": "2025-08-06", "close": 22.35, "volume": 100894.0}, {"date": "2025-08-07", "close": 21.87, "volume": 90725.0}, {"date": "2025-08-08", "close": 22.19, "volume": 68614.0}, {"date": "2025-08-11", "close": 22.42, "volume": 54235.0}, {"date": "2025-08-12", "close": 23.0, "volume": 91817.0}, {"date": "2025-08-13", "close": 23.4, "volume": 71372.0}, {"date": "2025-08-14", "close": 23.24, "volume": 80749.0}, {"date": "2025-08-15", "close": 22.69, "volume": 78391.0}, {"date": "2025-08-18", "close": 22.82, "volume": 34466.0}, {"date": "2025-08-19", "close": 22.9, "volume": 83355.0}, {"date": "2025-08-20", "close": 23.06, "volume": 259698.0}, {"date": "2025-08-21", "close": 22.925, "volume": 38070.0}, {"date": "2025-08-22", "close": 24.25, "volume": 143827.0}, {"date": "2025-08-25", "close": 24.01, "volume": 61881.0}, {"date": "2025-08-26", "close": 24.39, "volume": 49148.0}, {"date": "2025-08-27", "close": 24.6, "volume": 53397.0}, {"date": "2025-08-28", "close": 24.48, "volume": 65858.0}, {"date": "2025-08-29", "close": 24.54, "volume": 40491.0}, {"date": "2025-09-02", "close": 24.26, "volume": 144711.0}, {"date": "2025-09-03", "close": 24.14, "volume": 83313.0}, {"date": "2025-09-04", "close": 24.86, "volume": 56867.0}, {"date": "2025-09-05", "close": 24.79, "volume": 115564.0}, {"date": "2025-09-08", "close": 25.12, "volume": 67483.0}, {"date": "2025-09-09", "close": 25.12, "volume": 78638.0}, {"date": "2025-09-10", "close": 24.77, "volume": 70160.0}, {"date": "2025-09-11", "close": 25.02, "volume": 47334.0}, {"date": "2025-09-12", "close": 24.71, "volume": 33870.0}, {"date": "2025-09-15", "close": 24.37, "volume": 28808.0}, {"date": "2025-09-16", "close": 24.36, "volume": 41738.0}, {"date": "2025-09-17", "close": 24.48, "volume": 64592.0}, {"date": "2025-09-18", "close": 25.45, "volume": 63242.0}, {"date": "2025-09-19", "close": 24.81, "volume": 270847.0}, {"date": "2025-09-22", "close": 24.85, "volume": 83342.0}, {"date": "2025-09-23", "close": 24.58, "volume": 46802.0}, {"date": "2025-09-24", "close": 24.48, "volume": 39145.0}, {"date": "2025-09-25", "close": 24.5, "volume": 84047.0}, {"date": "2025-09-26", "close": 24.84, "volume": 98933.0}, {"date": "2025-09-29", "close": 24.3, "volume": 55389.0}, {"date": "2025-09-30", "close": 24.28, "volume": 63423.0}, {"date": "2025-10-01", "close": 24.12, "volume": 60670.0}, {"date": "2025-10-02", "close": 23.69, "volume": 53653.0}, {"date": "2025-10-03", "close": 23.82, "volume": 55757.0}, {"date": "2025-10-06", "close": 24.36, "volume": 129484.0}, {"date": "2025-10-07", "close": 24.11, "volume": 109277.0}, {"date": "2025-10-08", "close": 24.02, "volume": 54981.0}, {"date": "2025-10-09", "close": 23.76, "volume": 50679.0}, {"date": "2025-10-10", "close": 22.89, "volume": 84715.0}, {"date": "2025-10-13", "close": 23.15, "volume": 35598.0}, {"date": "2025-10-14", "close": 24.2, "volume": 63359.0}, {"date": "2025-10-15", "close": 23.91, "volume": 43386.0}, {"date": "2025-10-16", "close": 22.7, "volume": 78549.0}, {"date": "2025-10-17", "close": 22.71, "volume": 51660.0}, {"date": "2025-10-20", "close": 23.3, "volume": 34740.0}, {"date": "2025-10-21", "close": 23.52, "volume": 33930.0}, {"date": "2025-10-22", "close": 23.68, "volume": 28520.0}, {"date": "2025-10-23", "close": 23.49, "volume": 24383.0}, {"date": "2025-10-24", "close": 24.47, "volume": 57938.0}, {"date": "2025-10-27", "close": 25.66, "volume": 157610.0}, {"date": "2025-10-28", "close": 26.02, "volume": 125070.0}, {"date": "2025-10-29", "close": 25.91, "volume": 107541.0}, {"date": "2025-10-30", "close": 26.28, "volume": 76500.0}, {"date": "2025-10-31", "close": 25.75, "volume": 52272.0}, {"date": "2025-11-03", "close": 25.68, "volume": 44518.0}, {"date": "2025-11-04", "close": 26.05, "volume": 109077.0}, {"date": "2025-11-05", "close": 26.33, "volume": 41970.0}, {"date": "2025-11-06", "close": 25.6, "volume": 35679.0}, {"date": "2025-11-07", "close": 26.39, "volume": 144705.0}, {"date": "2025-11-10", "close": 26.04, "volume": 41233.0}, {"date": "2025-11-11", "close": 26.09, "volume": 44186.0}, {"date": "2025-11-12", "close": 26.06, "volume": 35359.0}, {"date": "2025-11-13", "close": 26.09, "volume": 60676.0}, {"date": "2025-11-14", "close": 26.01, "volume": 39742.0}, {"date": "2025-11-17", "close": 25.35, "volume": 59810.0}, {"date": "2025-11-18", "close": 25.01, "volume": 52417.0}, {"date": "2025-11-19", "close": 25.1, "volume": 91359.0}, {"date": "2025-11-20", "close": 25.415, "volume": 116278.0}, {"date": "2025-11-21", "close": 26.37, "volume": 95396.0}, {"date": "2025-11-24", "close": 26.39, "volume": 56506.0}, {"date": "2025-11-25", "close": 27.02, "volume": 107325.0}, {"date": "2025-11-26", "close": 27.05, "volume": 173285.0}, {"date": "2025-11-28", "close": 27.055, "volume": 76989.0}, {"date": "2025-12-01", "close": 27.04, "volume": 71758.0}, {"date": "2025-12-02", "close": 26.69, "volume": 65394.0}, {"date": "2025-12-03", "close": 27.07, "volume": 103570.0}, {"date": "2025-12-04", "close": 27.04, "volume": 52899.0}, {"date": "2025-12-05", "close": 26.74, "volume": 42952.0}, {"date": "2025-12-08", "close": 26.73, "volume": 65653.0}, {"date": "2025-12-09", "close": 26.69, "volume": 93764.0}, {"date": "2025-12-10", "close": 27.92, "volume": 299739.0}, {"date": "2025-12-11", "close": 27.53, "volume": 102303.0}, {"date": "2025-12-12", "close": 27.91, "volume": 92183.0}, {"date": "2025-12-15", "close": 27.81, "volume": 62907.0}, {"date": "2025-12-16", "close": 27.83, "volume": 72475.0}, {"date": "2025-12-17", "close": 27.67, "volume": 72897.0}, {"date": "2025-12-18", "close": 27.95, "volume": 77078.0}, {"date": "2025-12-19", "close": 27.15, "volume": 131770.0}, {"date": "2025-12-22", "close": 26.93, "volume": 99613.0}, {"date": "2025-12-23", "close": 26.6, "volume": 68000.0}, {"date": "2025-12-24", "close": 26.62, "volume": 89753.0}, {"date": "2025-12-26", "close": 26.59, "volume": 43431.0}, {"date": "2025-12-29", "close": 26.4, "volume": 98811.0}, {"date": "2025-12-30", "close": 26.375, "volume": 53114.0}, {"date": "2025-12-31", "close": 26.01, "volume": 71190.0}, {"date": "2026-01-02", "close": 25.79, "volume": 62017.0}, {"date": "2026-01-05", "close": 26.36, "volume": 147552.0}, {"date": "2026-01-06", "close": 26.27, "volume": 59395.0}, {"date": "2026-01-07", "close": 26.0, "volume": 65953.0}, {"date": "2026-01-08", "close": 26.45, "volume": 157035.0}, {"date": "2026-01-09", "close": 26.03, "volume": 78689.0}, {"date": "2026-01-12", "close": 25.84, "volume": 84643.0}, {"date": "2026-01-13", "close": 25.8, "volume": 109893.0}, {"date": "2026-01-14", "close": 26.35, "volume": 140176.0}, {"date": "2026-01-15", "close": 26.91, "volume": 216030.0}, {"date": "2026-01-16", "close": 26.8, "volume": 76886.0}, {"date": "2026-01-20", "close": 26.36, "volume": 66210.0}, {"date": "2026-01-21", "close": 27.67, "volume": 76634.0}, {"date": "2026-01-22", "close": 27.51, "volume": 110577.0}, {"date": "2026-01-23", "close": 26.42, "volume": 66243.0}, {"date": "2026-01-26", "close": 27.41, "volume": 95495.0}, {"date": "2026-01-27", "close": 26.66, "volume": 134535.0}, {"date": "2026-01-28", "close": 26.05, "volume": 116064.0}, {"date": "2026-01-29", "close": 26.65, "volume": 125856.0}, {"date": "2026-01-30", "close": 26.85, "volume": 140911.0}, {"date": "2026-02-02", "close": 27.41, "volume": 94419.0}, {"date": "2026-02-03", "close": 27.16, "volume": 129154.0}, {"date": "2026-02-04", "close": 27.58, "volume": 132752.0}, {"date": "2026-02-05", "close": 26.83, "volume": 77707.0}, {"date": "2026-02-06", "close": 27.4, "volume": 107978.0}, {"date": "2026-02-09", "close": 27.61, "volume": 102762.0}, {"date": "2026-02-10", "close": 27.53, "volume": 140530.0}, {"date": "2026-02-11", "close": 27.25, "volume": 76839.0}, {"date": "2026-02-12", "close": 27.29, "volume": 136142.0}, {"date": "2026-02-13", "close": 27.24, "volume": 89500.0}, {"date": "2026-02-17", "close": 27.43, "volume": 71248.0}, {"date": "2026-02-18", "close": 26.89, "volume": 126139.0}, {"date": "2026-02-19", "close": 26.85, "volume": 66790.0}, {"date": "2026-02-20", "close": 27.19, "volume": 85054.0}, {"date": "2026-02-23", "close": 25.83, "volume": 98786.0}, {"date": "2026-02-24", "close": 25.84, "volume": 133520.0}, {"date": "2026-02-25", "close": 26.48, "volume": 79984.0}, {"date": "2026-02-26", "close": 26.405, "volume": 163938.0}, {"date": "2026-02-27", "close": 24.89, "volume": 116782.0}, {"date": "2026-03-02", "close": 25.06, "volume": 93566.0}, {"date": "2026-03-03", "close": 25.03, "volume": 94563.0}, {"date": "2026-03-04", "close": 25.19, "volume": 70739.0}, {"date": "2026-03-05", "close": 24.79, "volume": 58485.0}, {"date": "2026-03-06", "close": 24.49, "volume": 159956.0}, {"date": "2026-03-09", "close": 24.06, "volume": 96532.0}, {"date": "2026-03-10", "close": 24.14, "volume": 88082.0}, {"date": "2026-03-11", "close": 24.04, "volume": 77051.0}, {"date": "2026-03-12", "close": 23.97, "volume": 76504.0}, {"date": "2026-03-13", "close": 23.9, "volume": 61088.0}, {"date": "2026-03-16", "close": 24.04, "volume": 102048.0}, {"date": "2026-03-17", "close": 23.94, "volume": 128830.0}, {"date": "2026-03-18", "close": 23.58, "volume": 106135.0}, {"date": "2026-03-19", "close": 24.09, "volume": 155908.0}, {"date": "2026-03-20", "close": 24.02, "volume": 119577.0}, {"date": "2026-03-23", "close": 24.7, "volume": 86113.0}, {"date": "2026-03-24", "close": 24.8, "volume": 73453.0}, {"date": "2026-03-25", "close": 25.39, "volume": 139556.0}, {"date": "2026-03-26", "close": 25.46, "volume": 52226.0}, {"date": "2026-03-27", "close": 25.31, "volume": 79703.0}, {"date": "2026-03-30", "close": 25.47, "volume": 99153.0}, {"date": "2026-03-31", "close": 25.63, "volume": 70801.0}, {"date": "2026-04-01", "close": 25.88, "volume": 93072.0}, {"date": "2026-04-02", "close": 25.84, "volume": 74761.0}, {"date": "2026-04-06", "close": 26.22, "volume": 78591.0}, {"date": "2026-04-07", "close": 26.22, "volume": 138589.0}, {"date": "2026-04-08", "close": 26.86, "volume": 122629.0}, {"date": "2026-04-09", "close": 27.09, "volume": 114581.0}, {"date": "2026-04-10", "close": 26.74, "volume": 72057.0}, {"date": "2026-04-13", "close": 26.56, "volume": 95393.0}, {"date": "2026-04-14", "close": 26.69, "volume": 51864.0}, {"date": "2026-04-15", "close": 26.58, "volume": 58365.0}, {"date": "2026-04-16", "close": 26.26, "volume": 73210.0}, {"date": "2026-04-17", "close": 26.41, "volume": 304120.0}, {"date": "2026-04-20", "close": 26.39, "volume": 99537.0}, {"date": "2026-04-21", "close": 25.89, "volume": 89131.0}, {"date": "2026-04-22", "close": 25.79, "volume": 105047.0}, {"date": "2026-04-23", "close": 26.05, "volume": 58859.0}, {"date": "2026-04-24", "close": 25.87, "volume": 104943.0}, {"date": "2026-04-27", "close": 25.3, "volume": 301581.0}, {"date": "2026-04-28", "close": 25.96, "volume": 152991.0}, {"date": "2026-04-29", "close": 25.52, "volume": 152946.0}, {"date": "2026-04-30", "close": 25.64, "volume": 136751.0}, {"date": "2026-05-01", "close": 25.87, "volume": 133374.0}, {"date": "2026-05-04", "close": 25.78, "volume": 148832.0}, {"date": "2026-05-05", "close": 25.86, "volume": 114097.0}, {"date": "2026-05-06", "close": 26.22, "volume": 89299.0}, {"date": "2026-05-07", "close": 26.07, "volume": 74765.0}, {"date": "2026-05-08", "close": 26.12, "volume": 70014.0}, {"date": "2026-05-11", "close": 25.7, "volume": 125050.0}, {"date": "2026-05-12", "close": 25.71, "volume": 109507.0}, {"date": "2026-05-13", "close": 25.59, "volume": 102635.0}, {"date": "2026-05-14", "close": 25.61, "volume": 107551.0}, {"date": "2026-05-15", "close": 25.42, "volume": 126726.0}, {"date": "2026-05-18", "close": 25.78, "volume": 60372.0}, {"date": "2026-05-19", "close": 25.74, "volume": 71655.0}, {"date": "2026-05-20", "close": 25.94, "volume": 85201.0}, {"date": "2026-05-21", "close": 26.24, "volume": 86980.0}, {"date": "2026-05-22", "close": 26.04, "volume": 94130.0}, {"date": "2026-05-26", "close": 26.25, "volume": 85037.0}, {"date": "2026-05-27", "close": 26.0, "volume": 62247.0}, {"date": "2026-05-28", "close": 25.8, "volume": 57413.0}, {"date": "2026-05-29", "close": 25.84, "volume": 58170.0}, {"date": "2026-06-01", "close": 25.42, "volume": 70606.0}, {"date": "2026-06-02", "close": 25.75, "volume": 77217.0}, {"date": "2026-06-03", "close": 25.085, "volume": 75386.0}, {"date": "2026-06-04", "close": 25.78, "volume": 68926.0}, {"date": "2026-06-05", "close": 26.0, "volume": 124498.0}, {"date": "2026-06-08", "close": 25.92, "volume": 74916.0}, {"date": "2026-06-09", "close": 25.97, "volume": 186205.0}, {"date": "2026-06-10", "close": 26.15, "volume": 101263.0}, {"date": "2026-06-11", "close": 26.12, "volume": 99907.0}, {"date": "2026-06-12", "close": 26.28, "volume": 113600.0}, {"date": "2026-06-15", "close": 25.81, "volume": 77376.0}, {"date": "2026-06-16", "close": 25.93, "volume": 73708.0}, {"date": "2026-06-17", "close": 25.65, "volume": 192571.0}, {"date": "2026-06-18", "close": 25.81, "volume": 108202.0}, {"date": "2026-06-22", "close": 25.86, "volume": 110609.0}, {"date": "2026-06-23", "close": 26.41, "volume": 112325.0}, {"date": "2026-06-24", "close": 26.54, "volume": 197543.0}, {"date": "2026-06-25", "close": 26.32, "volume": 176705.0}, {"date": "2026-06-26", "close": 27.77, "volume": 733718.0}, {"date": "2026-06-29", "close": 27.59, "volume": 274750.0}, {"date": "2026-06-30", "close": 27.7, "volume": 194249.0}, {"date": "2026-07-01", "close": 28.94, "volume": 237070.0}, {"date": "2026-07-02", "close": 28.43, "volume": 132570.0}, {"date": "2026-07-06", "close": 28.5, "volume": 223953.0}, {"date": "2026-07-07", "close": 28.41, "volume": 178132.0}, {"date": "2026-07-08", "close": 28.05, "volume": 169973.0}, {"date": "2026-07-09", "close": 28.47, "volume": 90163.0}, {"date": "2026-07-10", "close": 28.45, "volume": 107136.0}, {"date": "2026-07-13", "close": 28.3, "volume": 158848.0}, {"date": "2026-07-14", "close": 28.26, "volume": 176244.0}, {"date": "2026-07-15", "close": 28.4, "volume": 261366.0}, {"date": "2026-07-16", "close": 29.44, "volume": 219397.0}, {"date": "2026-07-17", "close": 28.92, "volume": 92407.0}, {"date": "2026-07-20", "close": 28.59, "volume": 155852.0}, {"date": "2026-07-21", "close": 28.85, "volume": 115947.0}, {"date": "2026-07-22", "close": 28.46, "volume": 125910.0}, {"date": "2026-07-23", "close": 28.29, "volume": 119489.0}, {"date": "2026-07-24", "close": 28.77, "volume": 111233.0}, {"date": "2026-07-27", "close": 30.3, "volume": 260249.0}, {"date": "2026-07-28", "close": 29.1, "volume": 207041.0}, {"date": "2026-07-29", "close": 28.41, "volume": 204158.0}, {"date": "2026-07-30", "close": 28.7, "volume": 166367.0}, {"date": "2026-07-31", "close": 29.16, "volume": 146048.0}, {"date": "2026-08-03", "close": 29.3, "volume": 180318.0}, {"date": "2026-08-04", "close": 29.5, "volume": 160310.0}, {"date": "2026-08-05", "close": 29.14, "volume": 135578.0}, {"date": "2026-08-06", "close": 28.73, "volume": 105163.0}, {"date": "2026-08-07", "close": 28.37, "volume": 137485.0}, {"date": "2026-08-10", "close": 28.1, "volume": 123689.0}, {"date": "2026-08-11", "close": 28.47, "volume": 129702.0}, {"date": "2026-08-12", "close": 28.53, "volume": 129265.0}, {"date": "2026-08-13", "close": 28.52, "volume": 199338.0}, {"date": "2026-08-14", "close": 28.29, "volume": 144114.0}, {"date": "2026-08-17", "close": 28.16, "volume": 132513.0}, {"date": "2026-08-18", "close": 28.03, "volume": 121751.0}, {"date": "2026-08-19", "close": 27.13, "volume": 113952.0}, {"date": "2026-08-20", "close": 26.95, "volume": 173684.0}, {"date": "2026-08-21", "close": 26.91, "volume": 146589.0}, {"date": "2026-08-24", "close": 27.11, "volume": 155387.0}, {"date": "2026-08-25", "close": 26.84, "volume": 137903.0}, {"date": "2026-08-26", "close": 26.78, "volume": 264466.0}, {"date": "2026-08-27", "close": 26.73, "volume": 192770.0}, {"date": "2026-08-28", "close": 26.63, "volume": 128161.0}, {"date": "2026-08-31", "close": 26.58, "volume": 158785.0}, {"date": "2026-09-01", "close": 26.47, "volume": 139725.0}, {"date": "2026-09-02", "close": 27.04, "volume": 92608.0}, {"date": "2026-09-03", "close": 27.34, "volume": 85947.0}, {"date": "2026-09-04", "close": 27.73, "volume": 94301.0}, {"date": "2026-09-08", "close": 27.61, "volume": 123527.0}, {"date": "2026-09-09", "close": 27.39, "volume": 95275.0}, {"date": "2026-09-10", "close": 27.71, "volume": 139431.0}, {"date": "2026-09-11", "close": 27.79, "volume": 98258.0}, {"date": "2026-09-14", "close": 27.65, "volume": 164922.0}, {"date": "2026-09-15", "close": 27.96, "volume": 94872.0}, {"date": "2026-09-16", "close": 27.77, "volume": 205384.0}, {"date": "2026-09-17", "close": 28.4, "volume": 231584.0}, {"date": "2026-09-18", "close": 28.23, "volume": 674085.0}, {"date": "2026-09-21", "close": 28.1, "volume": 187560.0}, {"date": "2026-09-22", "close": 28.0, "volume": 130278.0}, {"date": "2026-09-23", "close": 27.58, "volume": 175947.0}, {"date": "2026-09-24", "close": 27.78, "volume": 97702.0}, {"date": "2026-09-25", "close": 27.91, "volume": 107610.0}, {"date": "2026-09-28", "close": 27.47, "volume": 137586.0}, {"date": "2026-09-29", "close": 27.25, "volume": 124443.0}, {"date": "2026-09-30", "close": 27.08, "volume": 109744.0}, {"date": "2026-10-01", "close": 27.26, "volume": 144023.0}, {"date": "2026-10-02", "close": 27.71, "volume": 103281.0}, {"date": "2026-10-05", "close": 27.42, "volume": 85951.0}, {"date": "2026-10-06", "close": 27.4, "volume": 66865.0}, {"date": "2026-10-07", "close": 26.87, "volume": 79326.0}, {"date": "2026-10-08", "close": 27.14, "volume": 132485.0}, {"date": "2026-10-09", "close": 26.67, "volume": 84216.0}, {"date": "2026-10-12", "close": 26.71, "volume": 142477.0}, {"date": "2026-10-13", "close": 26.335, "volume": 84863.0}, {"date": "2026-10-14", "close": 26.12, "volume": 104482.0}, {"date": "2026-10-15", "close": 26.39, "volume": 107213.0}, {"date": "2026-10-16", "close": 26.41, "volume": 142336.0}, {"date": "2026-10-19", "close": 26.07, "volume": 83992.0}, {"date": "2026-10-20", "close": 26.93, "volume": 176360.0}, {"date": "2026-10-21", "close": 26.64, "volume": 100610.0}, {"date": "2026-10-22", "close": 27.34, "volume": 300063.0}, {"date": "2026-10-23", "close": 27.11, "volume": 155430.0}, {"date": "2026-10-26", "close": 27.8, "volume": 143395.0}, {"date": "2026-10-27", "close": 28.88, "volume": 172573.0}, {"date": "2026-10-28", "close": 28.89, "volume": 108708.0}, {"date": "2026-10-29", "close": 28.8, "volume": 121837.0}], "refreshing": true}