{"ticker": "CVEO", "overview": {"cik": "1590584", "ticker": "CVEO", "name": "Civeo Corp", "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "sic": "7000", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000209", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001590584-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001590584-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297738", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001590584-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001613", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001213886-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001213886-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001171118-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001739835-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001468195-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001701532-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001198824-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001209220-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001328755-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001590584-26-000055", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001590584-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001590584-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001590584-26-000042", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-13", "title": "Form ARS", "accession": "0001590584-26-000036", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001590584-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001590584-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001607344-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-03-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000097", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CVEO", "has_prices": true, "as_of": "2026-07-24", "last": 34.67, "prev_close": 34.96, "change": -0.28999999999999915, "change_pct": -0.008295194508009128, "session_volume": 102594.0, "vwap_5": 34.73097291974827, "vwap_20": 33.23274712828928, "vwap_60": 33.378901860909465, "vwap_250": 28.238077385992458, "high_52w": 35.56, "low_52w": 21.09, "avg_volume_20": 250360.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003719", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.4% passive stake in CVEO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003719-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000921895-26-002312", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "Civeo Corp", "who_key": "Civeo Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "Civeo Corp moves to a 4% activist stake in CVEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1590584/0000921895-26-002312-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0002033633-26-000005", "src": "INSIDERS", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "Andrew Fraser", "who_key": "Fraser Andrew", "role": "President, Canada", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 225938.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "President files routine paperwork on CVEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2033633/000203363326000005/0002033633-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "13DG-0000052388-26-000209", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in CVEO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000921895-26-001613", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "Civeo Corp", "who_key": "Civeo Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "Civeo Corp moves to a 5.3% activist stake in CVEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1590584/0000921895-26-001613-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208244}, {"id": "13DG-0000052388-26-000122", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of CVEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000122-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0001437749-14-010646", "src": "INSIDERS", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "OIL States International, Inc", "who_key": "OIL STATES INTERNATIONAL, INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "10% owner files routine paperwork on CVEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774914010646/0001437749-14-010646-index.htm", "trade_date": "2014-05-30", "timestamp": "2014-05-30", "mins": 6537044}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003719", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.4% passive stake in CVEO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003719-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000921895-26-002312", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "Civeo Corp", "who_key": "Civeo Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "Civeo Corp moves to a 4% activist stake in CVEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1590584/0000921895-26-002312-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "13DG-0000052388-26-000209", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in CVEO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000921895-26-001613", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "Civeo Corp", "who_key": "Civeo Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "Civeo Corp moves to a 5.3% activist stake in CVEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1590584/0000921895-26-001613-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208244}, {"id": "13DG-0000052388-26-000122", "src": "13DG", "ticker": "CVEO", "cik": "1590584", "company": "Civeo Corp", "company_raw": "Civeo Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "Canada", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of CVEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000122-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Civeo Corporation (Canada) Common Shares", "new_value": "Civeo Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590584", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590584", "applied": 1, "detected_at": "2026-09-11T07:46:43.097465"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000209", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001590584-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001590584-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297738", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001590584-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001613", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001213886-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001213886-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001171118-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001739835-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001468195-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001701532-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001198824-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001209220-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001328755-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001590584-26-000055", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001590584-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001590584-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001590584-26-000042", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-13", "title": "Form ARS", "accession": "0001590584-26-000036", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001590584-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001590584-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001607344-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-03-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000097", "price_sensitive": false}], "performance": {"ticker": "CVEO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 21.13, "volume": 35261.0}, {"date": "2021-07-28", "close": 21.69, "volume": 28730.0}, {"date": "2021-07-29", "close": 21.86, "volume": 30897.0}, {"date": "2021-07-30", "close": 21.71, "volume": 60680.0}, {"date": "2021-08-02", "close": 23.02, "volume": 186967.0}, {"date": "2021-08-03", "close": 23.52, "volume": 79175.0}, {"date": "2021-08-04", "close": 22.63, "volume": 37404.0}, {"date": "2021-08-05", "close": 21.85, "volume": 35656.0}, {"date": "2021-08-06", "close": 22.27, "volume": 19018.0}, {"date": "2021-08-09", "close": 22.5, "volume": 19491.0}, {"date": "2021-08-10", "close": 22.1, "volume": 50085.0}, {"date": "2021-08-11", "close": 22.95, "volume": 24874.0}, {"date": "2021-08-12", "close": 22.29, "volume": 23747.0}, {"date": "2021-08-13", "close": 22.28, "volume": 12156.0}, {"date": "2021-08-16", "close": 21.95, "volume": 18952.0}, {"date": "2021-08-17", "close": 21.3, "volume": 13390.0}, {"date": "2021-08-18", "close": 21.05, "volume": 15937.0}, {"date": "2021-08-19", "close": 19.97, "volume": 42983.0}, {"date": "2021-08-20", "close": 20.5, "volume": 18286.0}, {"date": "2021-08-23", "close": 20.48, "volume": 36213.0}, {"date": "2021-08-24", "close": 20.88, "volume": 38334.0}, {"date": "2021-08-25", "close": 20.99, "volume": 24684.0}, {"date": "2021-08-26", "close": 20.84, "volume": 15271.0}, {"date": "2021-08-27", "close": 21.71, "volume": 23937.0}, {"date": "2021-08-30", "close": 21.45, "volume": 15938.0}, {"date": "2021-08-31", "close": 23.64, "volume": 69206.0}, {"date": "2021-09-01", "close": 24.09, "volume": 42774.0}, {"date": "2021-09-02", "close": 24.55, "volume": 51983.0}, {"date": "2021-09-03", "close": 24.61, "volume": 14017.0}, {"date": "2021-09-07", "close": 23.55, "volume": 25008.0}, {"date": "2021-09-08", "close": 23.12, "volume": 22416.0}, {"date": "2021-09-09", "close": 23.73, "volume": 20439.0}, {"date": "2021-09-10", "close": 22.48, "volume": 25401.0}, {"date": "2021-09-13", "close": 22.55, "volume": 10369.0}, {"date": "2021-09-14", "close": 22.21, "volume": 11082.0}, {"date": "2021-09-15", "close": 23.0, "volume": 41314.0}, {"date": "2021-09-16", "close": 22.57, "volume": 26399.0}, {"date": "2021-09-17", "close": 22.57, "volume": 16375.0}, {"date": "2021-09-20", "close": 21.52, "volume": 37957.0}, {"date": "2021-09-21", "close": 22.03, "volume": 27685.0}, {"date": "2021-09-22", "close": 22.76, "volume": 18310.0}, {"date": "2021-09-23", "close": 22.95, "volume": 16486.0}, {"date": "2021-09-24", "close": 23.74, "volume": 37158.0}, {"date": "2021-09-27", "close": 23.47, "volume": 31971.0}, {"date": "2021-09-28", "close": 22.88, "volume": 22682.0}, {"date": "2021-09-29", "close": 22.95, "volume": 18283.0}, {"date": "2021-09-30", "close": 22.49, "volume": 20880.0}, {"date": "2021-10-01", "close": 22.43, "volume": 30597.0}, {"date": "2021-10-04", "close": 21.75, "volume": 47570.0}, {"date": "2021-10-05", "close": 21.86, "volume": 29132.0}, {"date": "2021-10-06", "close": 21.32, "volume": 22733.0}, {"date": "2021-10-07", "close": 21.26, "volume": 27880.0}, {"date": "2021-10-08", "close": 21.5, "volume": 47208.0}, {"date": "2021-10-11", "close": 22.08, "volume": 32640.0}, {"date": "2021-10-12", "close": 22.01, "volume": 32612.0}, {"date": "2021-10-13", "close": 22.29, "volume": 20954.0}, {"date": "2021-10-14", "close": 22.43, "volume": 19059.0}, {"date": "2021-10-15", "close": 23.37, "volume": 41913.0}, {"date": "2021-10-18", "close": 23.02, "volume": 20726.0}, {"date": "2021-10-19", "close": 22.74, "volume": 23790.0}, {"date": "2021-10-20", "close": 22.61, "volume": 19012.0}, {"date": "2021-10-21", "close": 22.82, "volume": 39532.0}, {"date": "2021-10-22", "close": 22.68, "volume": 18239.0}, {"date": "2021-10-25", "close": 23.07, "volume": 43326.0}, {"date": "2021-10-26", "close": 22.6, "volume": 20020.0}, {"date": "2021-10-27", "close": 22.09, "volume": 32432.0}, {"date": "2021-10-28", "close": 22.96, "volume": 66092.0}, {"date": "2021-10-29", "close": 22.57, "volume": 53891.0}, {"date": "2021-11-01", "close": 22.71, "volume": 43597.0}, {"date": "2021-11-02", "close": 22.52, "volume": 44340.0}, {"date": "2021-11-03", "close": 22.62, "volume": 43089.0}, {"date": "2021-11-04", "close": 22.81, "volume": 34136.0}, {"date": "2021-11-05", "close": 22.9, "volume": 21770.0}, {"date": "2021-11-08", "close": 22.71, "volume": 32758.0}, {"date": "2021-11-09", "close": 22.73, "volume": 23885.0}, {"date": "2021-11-10", "close": 23.08, "volume": 40408.0}, {"date": "2021-11-11", "close": 22.35, "volume": 20202.0}, {"date": "2021-11-12", "close": 21.63, "volume": 35024.0}, {"date": "2021-11-15", "close": 21.03, "volume": 28192.0}, {"date": "2021-11-16", "close": 20.81, "volume": 24272.0}, {"date": "2021-11-17", "close": 21.42, "volume": 31172.0}, {"date": "2021-11-18", "close": 20.75, "volume": 31435.0}, {"date": "2021-11-19", "close": 20.95, "volume": 38436.0}, {"date": "2021-11-22", "close": 21.67, "volume": 37050.0}, {"date": "2021-11-23", "close": 21.92, "volume": 21328.0}, {"date": "2021-11-24", "close": 21.98, "volume": 12736.0}, {"date": "2021-11-26", "close": 21.88, "volume": 25688.0}, {"date": "2021-11-29", "close": 21.85, "volume": 26017.0}, {"date": "2021-11-30", "close": 21.3, "volume": 31411.0}, {"date": "2021-12-01", "close": 20.76, "volume": 25137.0}, {"date": "2021-12-02", "close": 21.74, "volume": 25357.0}, {"date": "2021-12-03", "close": 20.57, "volume": 36076.0}, {"date": "2021-12-06", "close": 20.66, "volume": 27748.0}, {"date": "2021-12-07", "close": 21.58, "volume": 15790.0}, {"date": "2021-12-08", "close": 21.7, "volume": 7536.0}, {"date": "2021-12-09", "close": 21.61, "volume": 13386.0}, {"date": "2021-12-10", "close": 21.44, "volume": 12504.0}, {"date": "2021-12-13", "close": 19.89, "volume": 31549.0}, {"date": "2021-12-14", "close": 19.51, "volume": 24054.0}, {"date": "2021-12-15", "close": 19.64, "volume": 34433.0}, {"date": "2021-12-16", "close": 19.81, "volume": 31286.0}, {"date": "2021-12-17", "close": 19.34, "volume": 12537.0}, {"date": "2021-12-20", "close": 18.7, "volume": 46008.0}, {"date": "2021-12-21", "close": 19.31, "volume": 21805.0}, {"date": "2021-12-22", "close": 18.9, "volume": 23913.0}, {"date": "2021-12-23", "close": 18.81, "volume": 22014.0}, {"date": "2021-12-27", "close": 18.5, "volume": 36652.0}, {"date": "2021-12-28", "close": 18.6, "volume": 21558.0}, {"date": "2021-12-29", "close": 18.59, "volume": 12257.0}, {"date": "2021-12-30", "close": 18.65, "volume": 11552.0}, {"date": "2021-12-31", "close": 19.17, "volume": 24891.0}, {"date": "2022-01-03", "close": 19.29, "volume": 29850.0}, {"date": "2022-01-04", "close": 19.4, "volume": 29569.0}, {"date": "2022-01-05", "close": 19.65, "volume": 32918.0}, {"date": "2022-01-06", "close": 19.92, "volume": 29357.0}, {"date": "2022-01-07", "close": 20.01, "volume": 38220.0}, {"date": "2022-01-10", "close": 19.69, "volume": 31404.0}, {"date": "2022-01-11", "close": 20.1, "volume": 38733.0}, {"date": "2022-01-12", "close": 20.07, "volume": 29800.0}, {"date": "2022-01-13", "close": 20.32, "volume": 26447.0}, {"date": "2022-01-14", "close": 20.56, "volume": 36606.0}, {"date": "2022-01-18", "close": 20.13, "volume": 43005.0}, {"date": "2022-01-19", "close": 20.17, "volume": 34530.0}, {"date": "2022-01-20", "close": 20.42, "volume": 26733.0}, {"date": "2022-01-21", "close": 20.12, "volume": 46905.0}, {"date": "2022-01-24", "close": 20.06, "volume": 52556.0}, {"date": "2022-01-25", "close": 20.49, "volume": 43266.0}, {"date": "2022-01-26", "close": 20.26, "volume": 36441.0}, {"date": "2022-01-27", "close": 20.02, "volume": 31442.0}, {"date": "2022-01-28", "close": 20.87, "volume": 37993.0}, {"date": "2022-01-31", "close": 21.57, "volume": 65704.0}, {"date": "2022-02-01", "close": 22.7, "volume": 52022.0}, {"date": "2022-02-02", "close": 22.32, "volume": 26551.0}, {"date": "2022-02-03", "close": 22.31, "volume": 34506.0}, {"date": "2022-02-04", "close": 22.36, "volume": 31344.0}, {"date": "2022-02-07", "close": 22.25, "volume": 34297.0}, {"date": "2022-02-08", "close": 22.06, "volume": 34078.0}, {"date": "2022-02-09", "close": 22.34, "volume": 22039.0}, {"date": "2022-02-10", "close": 22.11, "volume": 19902.0}, {"date": "2022-02-11", "close": 22.49, "volume": 26300.0}, {"date": "2022-02-14", "close": 22.7, "volume": 19185.0}, {"date": "2022-02-15", "close": 22.44, "volume": 8490.0}, {"date": "2022-02-16", "close": 22.7, "volume": 10640.0}, {"date": "2022-02-17", "close": 22.69, "volume": 15807.0}, {"date": "2022-02-18", "close": 22.65, "volume": 21044.0}, {"date": "2022-02-22", "close": 22.51, "volume": 15659.0}, {"date": "2022-02-23", "close": 22.5, "volume": 7341.0}, {"date": "2022-02-24", "close": 21.9, "volume": 16525.0}, {"date": "2022-02-25", "close": 21.97, "volume": 11038.0}, {"date": "2022-02-28", "close": 21.83, "volume": 79001.0}, {"date": "2022-03-01", "close": 21.34, "volume": 62927.0}, {"date": "2022-03-02", "close": 23.02, "volume": 55084.0}, {"date": "2022-03-03", "close": 23.39, "volume": 47590.0}, {"date": "2022-03-04", "close": 23.07, "volume": 18644.0}, {"date": "2022-03-07", "close": 23.18, "volume": 36155.0}, {"date": "2022-03-08", "close": 23.28, "volume": 39391.0}, {"date": "2022-03-09", "close": 23.63, "volume": 35833.0}, {"date": "2022-03-10", "close": 24.37, "volume": 22383.0}, {"date": "2022-03-11", "close": 24.14, "volume": 24924.0}, {"date": "2022-03-14", "close": 23.07, "volume": 12797.0}, {"date": "2022-03-15", "close": 22.56, "volume": 15562.0}, {"date": "2022-03-16", "close": 22.63, "volume": 14520.0}, {"date": "2022-03-17", "close": 22.96, "volume": 33589.0}, {"date": "2022-03-18", "close": 23.45, "volume": 52938.0}, {"date": "2022-03-21", "close": 23.95, "volume": 26088.0}, {"date": "2022-03-22", "close": 24.22, "volume": 13027.0}, {"date": "2022-03-23", "close": 24.21, "volume": 8958.0}, {"date": "2022-03-24", "close": 24.16, "volume": 21827.0}, {"date": "2022-03-25", "close": 24.02, "volume": 11042.0}, {"date": "2022-03-28", "close": 24.31, "volume": 20704.0}, {"date": "2022-03-29", "close": 24.2, "volume": 15951.0}, {"date": "2022-03-30", "close": 24.13, "volume": 8267.0}, {"date": "2022-03-31", "close": 23.605, "volume": 13152.0}, {"date": "2022-04-01", "close": 23.51, "volume": 16175.0}, {"date": "2022-04-04", "close": 23.85, "volume": 30740.0}, {"date": "2022-04-05", "close": 23.54, "volume": 27016.0}, {"date": "2022-04-06", "close": 23.6, "volume": 18269.0}, {"date": "2022-04-07", "close": 23.85, "volume": 29196.0}, {"date": "2022-04-08", "close": 26.48, "volume": 91333.0}, {"date": "2022-04-11", "close": 25.54, "volume": 62691.0}, {"date": "2022-04-12", "close": 25.92, "volume": 29947.0}, {"date": "2022-04-13", "close": 25.64, "volume": 11976.0}, {"date": "2022-04-14", "close": 25.64, "volume": 21280.0}, {"date": "2022-04-18", "close": 26.14, "volume": 26991.0}, {"date": "2022-04-19", "close": 27.0, "volume": 30564.0}, {"date": "2022-04-20", "close": 26.35, "volume": 32893.0}, {"date": "2022-04-21", "close": 25.05, "volume": 31553.0}, {"date": "2022-04-22", "close": 25.07, "volume": 26190.0}, {"date": "2022-04-25", "close": 24.39, "volume": 32674.0}, {"date": "2022-04-26", "close": 24.69, "volume": 20517.0}, {"date": "2022-04-27", "close": 25.1, "volume": 24240.0}, {"date": "2022-04-28", "close": 25.62, "volume": 17374.0}, {"date": "2022-04-29", "close": 26.0, "volume": 40797.0}, {"date": "2022-05-02", "close": 28.61, "volume": 100193.0}, {"date": "2022-05-03", "close": 29.54, "volume": 84216.0}, {"date": "2022-05-04", "close": 28.0, "volume": 75953.0}, {"date": "2022-05-05", "close": 28.0, "volume": 53773.0}, {"date": "2022-05-06", "close": 27.87, "volume": 33520.0}, {"date": "2022-05-09", "close": 25.71, "volume": 49164.0}, {"date": "2022-05-10", "close": 25.19, "volume": 38202.0}, {"date": "2022-05-11", "close": 25.34, "volume": 48711.0}, {"date": "2022-05-12", "close": 25.15, "volume": 27401.0}, {"date": "2022-05-13", "close": 25.1, "volume": 42455.0}, {"date": "2022-05-16", "close": 26.42, "volume": 42461.0}, {"date": "2022-05-17", "close": 26.88, "volume": 22341.0}, {"date": "2022-05-18", "close": 25.62, "volume": 41006.0}, {"date": "2022-05-19", "close": 26.53, "volume": 27882.0}, {"date": "2022-05-20", "close": 26.14, "volume": 32949.0}, {"date": "2022-05-23", "close": 27.31, "volume": 31199.0}, {"date": "2022-05-24", "close": 27.31, "volume": 37049.0}, {"date": "2022-05-25", "close": 27.29, "volume": 31253.0}, {"date": "2022-05-26", "close": 27.99, "volume": 30409.0}, {"date": "2022-05-27", "close": 28.75, "volume": 44057.0}, {"date": "2022-05-31", "close": 30.2, "volume": 47433.0}, {"date": "2022-06-01", "close": 29.74, "volume": 41166.0}, {"date": "2022-06-02", "close": 30.19, "volume": 41008.0}, {"date": "2022-06-03", "close": 30.74, "volume": 48246.0}, {"date": "2022-06-06", "close": 29.64, "volume": 40473.0}, {"date": "2022-06-07", "close": 31.25, "volume": 45055.0}, {"date": "2022-06-08", "close": 31.25, "volume": 45249.0}, {"date": "2022-06-09", "close": 30.94, "volume": 64779.0}, {"date": "2022-06-10", "close": 29.26, "volume": 48258.0}, {"date": "2022-06-13", "close": 29.52, "volume": 80354.0}, {"date": "2022-06-14", "close": 29.3, "volume": 45085.0}, {"date": "2022-06-15", "close": 28.77, "volume": 55151.0}, {"date": "2022-06-16", "close": 27.52, "volume": 42911.0}, {"date": "2022-06-17", "close": 26.63, "volume": 50260.0}, {"date": "2022-06-21", "close": 26.76, "volume": 43078.0}, {"date": "2022-06-22", "close": 25.76, "volume": 80037.0}, {"date": "2022-06-23", "close": 25.01, "volume": 97503.0}, {"date": "2022-06-24", "close": 26.06, "volume": 31894.0}, {"date": "2022-06-27", "close": 26.84, "volume": 50038.0}, {"date": "2022-06-28", "close": 27.17, "volume": 37005.0}, {"date": "2022-06-29", "close": 26.25, "volume": 30282.0}, {"date": "2022-06-30", "close": 25.87, "volume": 50194.0}, {"date": "2022-07-01", "close": 25.58, "volume": 48551.0}, {"date": "2022-07-05", "close": 23.83, "volume": 49412.0}, {"date": "2022-07-06", "close": 23.55, "volume": 32515.0}, {"date": "2022-07-07", "close": 24.32, "volume": 37856.0}, {"date": "2022-07-08", "close": 24.0, "volume": 31933.0}, {"date": "2022-07-11", "close": 24.68, "volume": 53383.0}, {"date": "2022-07-12", "close": 24.01, "volume": 42003.0}, {"date": "2022-07-13", "close": 23.99, "volume": 75809.0}, {"date": "2022-07-14", "close": 23.94, "volume": 21341.0}, {"date": "2022-07-15", "close": 24.5, "volume": 17186.0}, {"date": "2022-07-18", "close": 25.39, "volume": 28178.0}, {"date": "2022-07-19", "close": 26.61, "volume": 38811.0}, {"date": "2022-07-20", "close": 26.81, "volume": 24203.0}, {"date": "2022-07-21", "close": 26.18, "volume": 29921.0}, {"date": "2022-07-22", "close": 25.97, "volume": 45467.0}, {"date": "2022-07-25", "close": 26.62, "volume": 76087.0}, {"date": "2022-07-26", "close": 27.3, "volume": 40046.0}, {"date": "2022-07-27", "close": 28.39, "volume": 48792.0}, {"date": "2022-07-28", "close": 28.53, "volume": 50104.0}, {"date": "2022-07-29", "close": 29.67, "volume": 112826.0}, {"date": "2022-08-01", "close": 27.31, "volume": 99824.0}, {"date": "2022-08-02", "close": 27.54, "volume": 49436.0}, {"date": "2022-08-03", "close": 27.66, "volume": 84405.0}, {"date": "2022-08-04", "close": 27.33, "volume": 25908.0}, {"date": "2022-08-05", "close": 26.21, "volume": 25871.0}, {"date": "2022-08-08", "close": 27.0, "volume": 41234.0}, {"date": "2022-08-09", "close": 27.25, "volume": 23994.0}, {"date": "2022-08-10", "close": 27.33, "volume": 60243.0}, {"date": "2022-08-11", "close": 28.83, "volume": 82762.0}, {"date": "2022-08-12", "close": 28.57, "volume": 63876.0}, {"date": "2022-08-15", "close": 27.98, "volume": 50304.0}, {"date": "2022-08-16", "close": 29.06, "volume": 106715.0}, {"date": "2022-08-17", "close": 29.35, "volume": 78245.0}, {"date": "2022-08-18", "close": 30.64, "volume": 89432.0}, {"date": "2022-08-19", "close": 29.08, "volume": 48209.0}, {"date": "2022-08-22", "close": 29.37, "volume": 46912.0}, {"date": "2022-08-23", "close": 30.76, "volume": 81595.0}, {"date": "2022-08-24", "close": 31.05, "volume": 66592.0}, {"date": "2022-08-25", "close": 31.51, "volume": 57992.0}, {"date": "2022-08-26", "close": 29.47, "volume": 41405.0}, {"date": "2022-08-29", "close": 29.66, "volume": 33658.0}, {"date": "2022-08-30", "close": 30.17, "volume": 48122.0}, {"date": "2022-08-31", "close": 29.66, "volume": 41263.0}, {"date": "2022-09-01", "close": 27.81, "volume": 33210.0}, {"date": "2022-09-02", "close": 27.48, "volume": 25667.0}, {"date": "2022-09-06", "close": 27.38, "volume": 50546.0}, {"date": "2022-09-07", "close": 27.27, "volume": 32177.0}, {"date": "2022-09-08", "close": 26.55, "volume": 23390.0}, {"date": "2022-09-09", "close": 28.0, "volume": 31300.0}, {"date": "2022-09-12", "close": 28.95, "volume": 29461.0}, {"date": "2022-09-13", "close": 27.93, "volume": 25059.0}, {"date": "2022-09-14", "close": 28.77, "volume": 29558.0}, {"date": "2022-09-15", "close": 28.17, "volume": 23165.0}, {"date": "2022-09-16", "close": 27.32, "volume": 38123.0}, {"date": "2022-09-19", "close": 27.8, "volume": 16798.0}, {"date": "2022-09-20", "close": 27.45, "volume": 24149.0}, {"date": "2022-09-21", "close": 27.23, "volume": 23632.0}, {"date": "2022-09-22", "close": 26.26, "volume": 40264.0}, {"date": "2022-09-23", "close": 25.34, "volume": 44730.0}, {"date": "2022-09-26", "close": 24.23, "volume": 19674.0}, {"date": "2022-09-27", "close": 24.59, "volume": 12587.0}, {"date": "2022-09-28", "close": 25.78, "volume": 12307.0}, {"date": "2022-09-29", "close": 25.3, "volume": 19845.0}, {"date": "2022-09-30", "close": 25.13, "volume": 17399.0}, {"date": "2022-10-03", "close": 25.46, "volume": 18131.0}, {"date": "2022-10-04", "close": 26.31, "volume": 17662.0}, {"date": "2022-10-05", "close": 26.56, "volume": 18325.0}, {"date": "2022-10-06", "close": 27.22, "volume": 37193.0}, {"date": "2022-10-07", "close": 26.99, "volume": 19963.0}, {"date": "2022-10-10", "close": 26.41, "volume": 22791.0}, {"date": "2022-10-11", "close": 25.78, "volume": 6118.0}, {"date": "2022-10-12", "close": 26.26, "volume": 14438.0}, {"date": "2022-10-13", "close": 27.3, "volume": 13608.0}, {"date": "2022-10-14", "close": 26.62, "volume": 15251.0}, {"date": "2022-10-17", "close": 27.29, "volume": 16114.0}, {"date": "2022-10-18", "close": 27.73, "volume": 18569.0}, {"date": "2022-10-19", "close": 27.87, "volume": 20815.0}, {"date": "2022-10-20", "close": 27.78, "volume": 18968.0}, {"date": "2022-10-21", "close": 28.92, "volume": 21351.0}, {"date": "2022-10-24", "close": 29.32, "volume": 24060.0}, {"date": "2022-10-25", "close": 29.44, "volume": 23971.0}, {"date": "2022-10-26", "close": 29.57, "volume": 17292.0}, {"date": "2022-10-27", "close": 29.63, "volume": 19446.0}, {"date": "2022-10-28", "close": 30.58, "volume": 34735.0}, {"date": "2022-10-31", "close": 31.0, "volume": 62212.0}, {"date": "2022-11-01", "close": 31.02, "volume": 69045.0}, {"date": "2022-11-02", "close": 30.06, "volume": 47243.0}, {"date": "2022-11-03", "close": 30.15, "volume": 17298.0}, {"date": "2022-11-04", "close": 30.79, "volume": 27127.0}, {"date": "2022-11-07", "close": 31.45, "volume": 61180.0}, {"date": "2022-11-08", "close": 30.51, "volume": 32289.0}, {"date": "2022-11-09", "close": 29.18, "volume": 40275.0}, {"date": "2022-11-10", "close": 29.06, "volume": 67569.0}, {"date": "2022-11-11", "close": 29.85, "volume": 80118.0}, {"date": "2022-11-14", "close": 30.73, "volume": 43662.0}, {"date": "2022-11-15", "close": 30.59, "volume": 23050.0}, {"date": "2022-11-16", "close": 30.69, "volume": 21259.0}, {"date": "2022-11-17", "close": 30.7, "volume": 27165.0}, {"date": "2022-11-18", "close": 30.45, "volume": 9931.0}, {"date": "2022-11-21", "close": 29.25, "volume": 22118.0}, {"date": "2022-11-22", "close": 29.3, "volume": 27083.0}, {"date": "2022-11-23", "close": 28.9, "volume": 8188.0}, {"date": "2022-11-25", "close": 28.94, "volume": 11613.0}, {"date": "2022-11-28", "close": 28.49, "volume": 24889.0}, {"date": "2022-11-29", "close": 28.5, "volume": 31775.0}, {"date": "2022-11-30", "close": 29.29, "volume": 21464.0}, {"date": "2022-12-01", "close": 29.53, "volume": 10069.0}, {"date": "2022-12-02", "close": 30.09, "volume": 32614.0}, {"date": "2022-12-05", "close": 28.99, "volume": 32677.0}, {"date": "2022-12-06", "close": 28.67, "volume": 16500.0}, {"date": "2022-12-07", "close": 29.5, "volume": 32802.0}, {"date": "2022-12-08", "close": 29.95, "volume": 19205.0}, {"date": "2022-12-09", "close": 28.93, "volume": 250146.0}, {"date": "2022-12-12", "close": 29.51, "volume": 24488.0}, {"date": "2022-12-13", "close": 29.42, "volume": 72293.0}, {"date": "2022-12-14", "close": 29.55, "volume": 28715.0}, {"date": "2022-12-15", "close": 28.76, "volume": 23521.0}, {"date": "2022-12-16", "close": 27.86, "volume": 41332.0}, {"date": "2022-12-19", "close": 27.89, "volume": 19199.0}, {"date": "2022-12-20", "close": 29.32, "volume": 25981.0}, {"date": "2022-12-21", "close": 30.19, "volume": 29143.0}, {"date": "2022-12-22", "close": 29.94, "volume": 40881.0}, {"date": "2022-12-23", "close": 31.48, "volume": 35280.0}, {"date": "2022-12-27", "close": 31.23, "volume": 41326.0}, {"date": "2022-12-28", "close": 30.99, "volume": 19163.0}, {"date": "2022-12-29", "close": 31.03, "volume": 19354.0}, {"date": "2022-12-30", "close": 31.1, "volume": 25234.0}, {"date": "2023-01-03", "close": 29.11, "volume": 41516.0}, {"date": "2023-01-04", "close": 29.68, "volume": 7166.0}, {"date": "2023-01-05", "close": 29.45, "volume": 10881.0}, {"date": "2023-01-06", "close": 30.04, "volume": 15681.0}, {"date": "2023-01-09", "close": 30.99, "volume": 23120.0}, {"date": "2023-01-10", "close": 31.52, "volume": 18749.0}, {"date": "2023-01-11", "close": 31.88, "volume": 15820.0}, {"date": "2023-01-12", "close": 32.62, "volume": 33646.0}, {"date": "2023-01-13", "close": 33.1, "volume": 21730.0}, {"date": "2023-01-17", "close": 32.5, "volume": 21324.0}, {"date": "2023-01-18", "close": 31.34, "volume": 19200.0}, {"date": "2023-01-19", "close": 31.27, "volume": 9472.0}, {"date": "2023-01-20", "close": 32.07, "volume": 25563.0}, {"date": "2023-01-23", "close": 33.11, "volume": 25160.0}, {"date": "2023-01-24", "close": 33.42, "volume": 10352.0}, {"date": "2023-01-25", "close": 34.06, "volume": 20877.0}, {"date": "2023-01-26", "close": 34.49, "volume": 21161.0}, {"date": "2023-01-27", "close": 33.56, "volume": 12002.0}, {"date": "2023-01-30", "close": 33.95, "volume": 26759.0}, {"date": "2023-01-31", "close": 34.25, "volume": 11961.0}, {"date": "2023-02-01", "close": 36.44, "volume": 48222.0}, {"date": "2023-02-02", "close": 35.5, "volume": 23036.0}, {"date": "2023-02-03", "close": 35.49, "volume": 13545.0}, {"date": "2023-02-06", "close": 35.3, "volume": 11531.0}, {"date": "2023-02-07", "close": 35.79, "volume": 15340.0}, {"date": "2023-02-08", "close": 35.17, "volume": 6254.0}, {"date": "2023-02-09", "close": 34.81, "volume": 11402.0}, {"date": "2023-02-10", "close": 34.77, "volume": 13480.0}, {"date": "2023-02-13", "close": 34.12, "volume": 12298.0}, {"date": "2023-02-14", "close": 34.72, "volume": 16529.0}, {"date": "2023-02-15", "close": 34.66, "volume": 11377.0}, {"date": "2023-02-16", "close": 33.48, "volume": 29554.0}, {"date": "2023-02-17", "close": 33.25, "volume": 41229.0}, {"date": "2023-02-21", "close": 31.91, "volume": 71250.0}, {"date": "2023-02-22", "close": 32.02, "volume": 25420.0}, {"date": "2023-02-23", "close": 31.05, "volume": 35166.0}, {"date": "2023-02-24", "close": 30.93, "volume": 33061.0}, {"date": "2023-02-27", "close": 31.84, "volume": 40261.0}, {"date": "2023-02-28", "close": 28.31, "volume": 111194.0}, {"date": "2023-03-01", "close": 22.15, "volume": 1158879.0}, {"date": "2023-03-02", "close": 23.47, "volume": 277297.0}, {"date": "2023-03-03", "close": 23.78, "volume": 338900.0}, {"date": "2023-03-06", "close": 23.47, "volume": 173278.0}, {"date": "2023-03-07", "close": 22.77, "volume": 172508.0}, {"date": "2023-03-08", "close": 23.25, "volume": 138551.0}, {"date": "2023-03-09", "close": 22.81, "volume": 155884.0}, {"date": "2023-03-10", "close": 22.25, "volume": 116734.0}, {"date": "2023-03-13", "close": 21.26, "volume": 113139.0}, {"date": "2023-03-14", "close": 20.18, "volume": 108244.0}, {"date": "2023-03-15", "close": 19.6, "volume": 118743.0}, {"date": "2023-03-16", "close": 20.35, "volume": 43929.0}, {"date": "2023-03-17", "close": 19.38, "volume": 62059.0}, {"date": "2023-03-20", "close": 19.4, "volume": 84869.0}, {"date": "2023-03-21", "close": 20.32, "volume": 28803.0}, {"date": "2023-03-22", "close": 20.19, "volume": 63773.0}, {"date": "2023-03-23", "close": 19.94, "volume": 69217.0}, {"date": "2023-03-24", "close": 19.67, "volume": 45495.0}, {"date": "2023-03-27", "close": 19.98, "volume": 66357.0}, {"date": "2023-03-28", "close": 19.32, "volume": 84304.0}, {"date": "2023-03-29", "close": 20.36, "volume": 1203320.0}, {"date": "2023-03-30", "close": 20.8, "volume": 147134.0}, {"date": "2023-03-31", "close": 20.65, "volume": 151455.0}, {"date": "2023-04-03", "close": 21.74, "volume": 168501.0}, {"date": "2023-04-04", "close": 21.07, "volume": 130306.0}, {"date": "2023-04-05", "close": 20.72, "volume": 36186.0}, {"date": "2023-04-06", "close": 20.65, "volume": 40121.0}, {"date": "2023-04-10", "close": 20.57, "volume": 44644.0}, {"date": "2023-04-11", "close": 20.96, "volume": 38415.0}, {"date": "2023-04-12", "close": 21.41, "volume": 73349.0}, {"date": "2023-04-13", "close": 21.21, "volume": 54021.0}, {"date": "2023-04-14", "close": 21.29, "volume": 35755.0}, {"date": "2023-04-17", "close": 21.15, "volume": 53577.0}, {"date": "2023-04-18", "close": 20.41, "volume": 44445.0}, {"date": "2023-04-19", "close": 20.49, "volume": 35889.0}, {"date": "2023-04-20", "close": 19.78, "volume": 51169.0}, {"date": "2023-04-21", "close": 19.48, "volume": 27468.0}, {"date": "2023-04-24", "close": 19.65, "volume": 37552.0}, {"date": "2023-04-25", "close": 18.42, "volume": 125302.0}, {"date": "2023-04-26", "close": 18.45, "volume": 43119.0}, {"date": "2023-04-27", "close": 18.36, "volume": 48090.0}, {"date": "2023-04-28", "close": 19.25, "volume": 98722.0}, {"date": "2023-05-01", "close": 19.25, "volume": 24926.0}, {"date": "2023-05-02", "close": 19.91, "volume": 81999.0}, {"date": "2023-05-03", "close": 19.2, "volume": 83762.0}, {"date": "2023-05-04", "close": 19.51, "volume": 71001.0}, {"date": "2023-05-05", "close": 20.19, "volume": 39857.0}, {"date": "2023-05-08", "close": 20.02, "volume": 36016.0}, {"date": "2023-05-09", "close": 20.57, "volume": 46344.0}, {"date": "2023-05-10", "close": 20.66, "volume": 16331.0}, {"date": "2023-05-11", "close": 20.54, "volume": 34790.0}, {"date": "2023-05-12", "close": 20.71, "volume": 40863.0}, {"date": "2023-05-15", "close": 21.5, "volume": 53066.0}, {"date": "2023-05-16", "close": 21.02, "volume": 22418.0}, {"date": "2023-05-17", "close": 21.4, "volume": 24220.0}, {"date": "2023-05-18", "close": 21.42, "volume": 23899.0}, {"date": "2023-05-19", "close": 21.32, "volume": 7795.0}, {"date": "2023-05-22", "close": 21.51, "volume": 17965.0}, {"date": "2023-05-23", "close": 21.43, "volume": 18862.0}, {"date": "2023-05-24", "close": 20.57, "volume": 37337.0}, {"date": "2023-05-25", "close": 19.47, "volume": 25515.0}, {"date": "2023-05-26", "close": 19.85, "volume": 38218.0}, {"date": "2023-05-30", "close": 20.02, "volume": 23908.0}, {"date": "2023-05-31", "close": 19.99, "volume": 20803.0}, {"date": "2023-06-01", "close": 20.41, "volume": 23550.0}, {"date": "2023-06-02", "close": 21.34, "volume": 69183.0}, {"date": "2023-06-05", "close": 19.87, "volume": 43937.0}, {"date": "2023-06-06", "close": 20.66, "volume": 27977.0}, {"date": "2023-06-07", "close": 21.55, "volume": 42617.0}, {"date": "2023-06-08", "close": 21.16, "volume": 23149.0}, {"date": "2023-06-09", "close": 20.35, "volume": 20462.0}, {"date": "2023-06-12", "close": 19.91, "volume": 31984.0}, {"date": "2023-06-13", "close": 19.25, "volume": 81655.0}, {"date": "2023-06-14", "close": 19.1, "volume": 28412.0}, {"date": "2023-06-15", "close": 19.02, "volume": 23985.0}, {"date": "2023-06-16", "close": 19.4, "volume": 62335.0}, {"date": "2023-06-20", "close": 18.82, "volume": 55641.0}, {"date": "2023-06-21", "close": 19.42, "volume": 50615.0}, {"date": "2023-06-22", "close": 19.24, "volume": 74250.0}, {"date": "2023-06-23", "close": 18.95, "volume": 40879.0}, {"date": "2023-06-26", "close": 19.5, "volume": 43682.0}, {"date": "2023-06-27", "close": 19.28, "volume": 74418.0}, {"date": "2023-06-28", "close": 19.44, "volume": 54120.0}, {"date": "2023-06-29", "close": 19.5, "volume": 55342.0}, {"date": "2023-06-30", "close": 19.48, "volume": 46040.0}, {"date": "2023-07-03", "close": 19.36, "volume": 38153.0}, {"date": "2023-07-05", "close": 19.32, "volume": 39035.0}, {"date": "2023-07-06", "close": 19.36, "volume": 46576.0}, {"date": "2023-07-07", "close": 19.46, "volume": 41281.0}, {"date": "2023-07-10", "close": 19.69, "volume": 48275.0}, {"date": "2023-07-11", "close": 19.75, "volume": 36270.0}, {"date": "2023-07-12", "close": 19.79, "volume": 15562.0}, {"date": "2023-07-13", "close": 19.87, "volume": 12147.0}, {"date": "2023-07-14", "close": 19.38, "volume": 24047.0}, {"date": "2023-07-17", "close": 19.54, "volume": 17432.0}, {"date": "2023-07-18", "close": 19.5, "volume": 34824.0}, {"date": "2023-07-19", "close": 19.49, "volume": 25793.0}, {"date": "2023-07-20", "close": 19.34, "volume": 77702.0}, {"date": "2023-07-21", "close": 19.25, "volume": 11106.0}, {"date": "2023-07-24", "close": 19.27, "volume": 26683.0}, {"date": "2023-07-25", "close": 19.5, "volume": 29102.0}, {"date": "2023-07-26", "close": 19.45, "volume": 37351.0}, {"date": "2023-07-27", "close": 18.8, "volume": 33353.0}, {"date": "2023-07-28", "close": 19.06, "volume": 47459.0}, {"date": "2023-07-31", "close": 19.54, "volume": 55022.0}, {"date": "2023-08-01", "close": 19.49, "volume": 20705.0}, {"date": "2023-08-02", "close": 18.32, "volume": 25926.0}, {"date": "2023-08-03", "close": 18.71, "volume": 26974.0}, {"date": "2023-08-04", "close": 18.86, "volume": 39388.0}, {"date": "2023-08-07", "close": 19.03, "volume": 33300.0}, {"date": "2023-08-08", "close": 18.88, "volume": 22834.0}, {"date": "2023-08-09", "close": 18.67, "volume": 18719.0}, {"date": "2023-08-10", "close": 18.56, "volume": 18243.0}, {"date": "2023-08-11", "close": 18.29, "volume": 19919.0}, {"date": "2023-08-14", "close": 18.45, "volume": 27120.0}, {"date": "2023-08-15", "close": 18.42, "volume": 20670.0}, {"date": "2023-08-16", "close": 18.3, "volume": 15381.0}, {"date": "2023-08-17", "close": 18.56, "volume": 15519.0}, {"date": "2023-08-18", "close": 18.77, "volume": 8442.0}, {"date": "2023-08-21", "close": 19.35, "volume": 24414.0}, {"date": "2023-08-22", "close": 19.41, "volume": 38080.0}, {"date": "2023-08-23", "close": 18.94, "volume": 36398.0}, {"date": "2023-08-24", "close": 18.69, "volume": 16425.0}, {"date": "2023-08-25", "close": 18.6, "volume": 21579.0}, {"date": "2023-08-28", "close": 18.13, "volume": 26008.0}, {"date": "2023-08-29", "close": 18.38, "volume": 12305.0}, {"date": "2023-08-30", "close": 18.07, "volume": 17887.0}, {"date": "2023-08-31", "close": 18.12, "volume": 15392.0}, {"date": "2023-09-01", "close": 18.34, "volume": 21851.0}, {"date": "2023-09-05", "close": 18.64, "volume": 22507.0}, {"date": "2023-09-06", "close": 20.62, "volume": 28310.0}, {"date": "2023-09-07", "close": 20.89, "volume": 41905.0}, {"date": "2023-09-08", "close": 20.04, "volume": 15719.0}, {"date": "2023-09-11", "close": 19.69, "volume": 42490.0}, {"date": "2023-09-12", "close": 20.96, "volume": 20279.0}, {"date": "2023-09-13", "close": 21.0, "volume": 29076.0}, {"date": "2023-09-14", "close": 20.8, "volume": 43162.0}, {"date": "2023-09-15", "close": 20.75, "volume": 16071.0}, {"date": "2023-09-18", "close": 20.5, "volume": 58059.0}, {"date": "2023-09-19", "close": 19.89, "volume": 29005.0}, {"date": "2023-09-20", "close": 19.59, "volume": 58677.0}, {"date": "2023-09-21", "close": 19.76, "volume": 91851.0}, {"date": "2023-09-22", "close": 19.77, "volume": 36679.0}, {"date": "2023-09-25", "close": 21.43, "volume": 61936.0}, {"date": "2023-09-26", "close": 20.9, "volume": 38842.0}, {"date": "2023-09-27", "close": 21.42, "volume": 22959.0}, {"date": "2023-09-28", "close": 21.59, "volume": 31848.0}, {"date": "2023-09-29", "close": 20.73, "volume": 83015.0}, {"date": "2023-10-02", "close": 21.04, "volume": 15594.0}, {"date": "2023-10-03", "close": 20.19, "volume": 20908.0}, {"date": "2023-10-04", "close": 20.39, "volume": 13877.0}, {"date": "2023-10-05", "close": 20.24, "volume": 24159.0}, {"date": "2023-10-06", "close": 20.03, "volume": 7427.0}, {"date": "2023-10-09", "close": 20.17, "volume": 14462.0}, {"date": "2023-10-10", "close": 19.91, "volume": 12836.0}, {"date": "2023-10-11", "close": 19.88, "volume": 15421.0}, {"date": "2023-10-12", "close": 19.88, "volume": 29664.0}, {"date": "2023-10-13", "close": 19.71, "volume": 21516.0}, {"date": "2023-10-16", "close": 19.81, "volume": 68708.0}, {"date": "2023-10-17", "close": 19.99, "volume": 35395.0}, {"date": "2023-10-18", "close": 19.91, "volume": 13108.0}, {"date": "2023-10-19", "close": 19.65, "volume": 18161.0}, {"date": "2023-10-20", "close": 19.7, "volume": 33333.0}, {"date": "2023-10-23", "close": 19.55, "volume": 43790.0}, {"date": "2023-10-24", "close": 19.56, "volume": 21373.0}, {"date": "2023-10-25", "close": 19.43, "volume": 30599.0}, {"date": "2023-10-26", "close": 18.9, "volume": 21713.0}, {"date": "2023-10-27", "close": 19.29, "volume": 47570.0}, {"date": "2023-10-30", "close": 19.5, "volume": 118422.0}, {"date": "2023-10-31", "close": 20.0, "volume": 169533.0}, {"date": "2023-11-01", "close": 20.75, "volume": 104052.0}, {"date": "2023-11-02", "close": 21.02, "volume": 74287.0}, {"date": "2023-11-03", "close": 22.11, "volume": 65859.0}, {"date": "2023-11-06", "close": 22.6, "volume": 109815.0}, {"date": "2023-11-07", "close": 22.05, "volume": 96025.0}, {"date": "2023-11-08", "close": 22.0, "volume": 73269.0}, {"date": "2023-11-09", "close": 22.0, "volume": 49248.0}, {"date": "2023-11-10", "close": 22.0, "volume": 61727.0}, {"date": "2023-11-13", "close": 23.3, "volume": 68155.0}, {"date": "2023-11-14", "close": 23.8, "volume": 116564.0}, {"date": "2023-11-15", "close": 23.5, "volume": 72879.0}, {"date": "2023-11-16", "close": 22.69, "volume": 51786.0}, {"date": "2023-11-17", "close": 22.72, "volume": 49016.0}, {"date": "2023-11-20", "close": 23.1, "volume": 49481.0}, {"date": "2023-11-21", "close": 22.93, "volume": 37751.0}, {"date": "2023-11-22", "close": 23.58, "volume": 40098.0}, {"date": "2023-11-24", "close": 23.11, "volume": 55258.0}, {"date": "2023-11-27", "close": 22.94, "volume": 52782.0}, {"date": "2023-11-28", "close": 22.51, "volume": 40818.0}, {"date": "2023-11-29", "close": 22.36, "volume": 49722.0}, {"date": "2023-11-30", "close": 21.78, "volume": 59820.0}, {"date": "2023-12-01", "close": 22.02, "volume": 41973.0}, {"date": "2023-12-04", "close": 22.41, "volume": 55359.0}, {"date": "2023-12-05", "close": 22.22, "volume": 77566.0}, {"date": "2023-12-06", "close": 22.05, "volume": 71281.0}, {"date": "2023-12-07", "close": 23.56, "volume": 99764.0}, {"date": "2023-12-08", "close": 23.0, "volume": 61603.0}, {"date": "2023-12-11", "close": 23.03, "volume": 51434.0}, {"date": "2023-12-12", "close": 22.24, "volume": 56773.0}, {"date": "2023-12-13", "close": 22.89, "volume": 81075.0}, {"date": "2023-12-14", "close": 22.95, "volume": 63004.0}, {"date": "2023-12-15", "close": 22.02, "volume": 41813.0}, {"date": "2023-12-18", "close": 21.67, "volume": 42080.0}, {"date": "2023-12-19", "close": 22.08, "volume": 51635.0}, {"date": "2023-12-20", "close": 21.53, "volume": 75258.0}, {"date": "2023-12-21", "close": 22.98, "volume": 86980.0}, {"date": "2023-12-22", "close": 23.21, "volume": 34231.0}, {"date": "2023-12-26", "close": 23.51, "volume": 51988.0}, {"date": "2023-12-27", "close": 23.61, "volume": 35521.0}, {"date": "2023-12-28", "close": 23.31, "volume": 22974.0}, {"date": "2023-12-29", "close": 22.85, "volume": 27727.0}, {"date": "2024-01-02", "close": 22.41, "volume": 44127.0}, {"date": "2024-01-03", "close": 22.15, "volume": 47574.0}, {"date": "2024-01-04", "close": 22.27, "volume": 49885.0}, {"date": "2024-01-05", "close": 22.69, "volume": 22746.0}, {"date": "2024-01-08", "close": 22.75, "volume": 34529.0}, {"date": "2024-01-09", "close": 22.39, "volume": 30145.0}, {"date": "2024-01-10", "close": 22.25, "volume": 27250.0}, {"date": "2024-01-11", "close": 22.07, "volume": 27308.0}, {"date": "2024-01-12", "close": 22.12, "volume": 15415.0}, {"date": "2024-01-16", "close": 22.21, "volume": 36509.0}, {"date": "2024-01-17", "close": 21.66, "volume": 24205.0}, {"date": "2024-01-18", "close": 21.63, "volume": 29510.0}, {"date": "2024-01-19", "close": 21.93, "volume": 46277.0}, {"date": "2024-01-22", "close": 22.52, "volume": 39868.0}, {"date": "2024-01-23", "close": 22.2, "volume": 32971.0}, {"date": "2024-01-24", "close": 21.66, "volume": 34837.0}, {"date": "2024-01-25", "close": 22.44, "volume": 45794.0}, {"date": "2024-01-26", "close": 22.8, "volume": 34489.0}, {"date": "2024-01-29", "close": 22.98, "volume": 33410.0}, {"date": "2024-01-30", "close": 22.35, "volume": 40211.0}, {"date": "2024-01-31", "close": 22.2, "volume": 35086.0}, {"date": "2024-02-01", "close": 22.47, "volume": 43784.0}, {"date": "2024-02-02", "close": 22.45, "volume": 57630.0}, {"date": "2024-02-05", "close": 22.29, "volume": 34241.0}, {"date": "2024-02-06", "close": 22.1, "volume": 39441.0}, {"date": "2024-02-07", "close": 22.31, "volume": 40414.0}, {"date": "2024-02-08", "close": 22.54, "volume": 36359.0}, {"date": "2024-02-09", "close": 22.06, "volume": 61462.0}, {"date": "2024-02-12", "close": 22.63, "volume": 38125.0}, {"date": "2024-02-13", "close": 21.92, "volume": 37119.0}, {"date": "2024-02-14", "close": 21.81, "volume": 21343.0}, {"date": "2024-02-15", "close": 22.65, "volume": 49046.0}, {"date": "2024-02-16", "close": 22.99, "volume": 52965.0}, {"date": "2024-02-20", "close": 22.15, "volume": 41718.0}, {"date": "2024-02-21", "close": 22.7, "volume": 25300.0}, {"date": "2024-02-22", "close": 22.51, "volume": 52770.0}, {"date": "2024-02-23", "close": 22.4, "volume": 22650.0}, {"date": "2024-02-26", "close": 22.13, "volume": 229220.0}, {"date": "2024-02-27", "close": 22.32, "volume": 61015.0}, {"date": "2024-02-28", "close": 22.49, "volume": 45072.0}, {"date": "2024-02-29", "close": 23.42, "volume": 162614.0}, {"date": "2024-03-01", "close": 23.44, "volume": 106168.0}, {"date": "2024-03-04", "close": 23.5, "volume": 160528.0}, {"date": "2024-03-05", "close": 23.63, "volume": 95954.0}, {"date": "2024-03-06", "close": 24.11, "volume": 90987.0}, {"date": "2024-03-07", "close": 24.54, "volume": 132737.0}, {"date": "2024-03-08", "close": 24.77, "volume": 201239.0}, {"date": "2024-03-11", "close": 24.84, "volume": 142336.0}, {"date": "2024-03-12", "close": 24.96, "volume": 71491.0}, {"date": "2024-03-13", "close": 25.38, "volume": 97969.0}, {"date": "2024-03-14", "close": 25.0, "volume": 86876.0}, {"date": "2024-03-15", "close": 25.76, "volume": 146835.0}, {"date": "2024-03-18", "close": 25.37, "volume": 64523.0}, {"date": "2024-03-19", "close": 25.1, "volume": 38285.0}, {"date": "2024-03-20", "close": 25.3, "volume": 57260.0}, {"date": "2024-03-21", "close": 25.0, "volume": 51795.0}, {"date": "2024-03-22", "close": 24.98, "volume": 67093.0}, {"date": "2024-03-25", "close": 26.22, "volume": 166549.0}, {"date": "2024-03-26", "close": 26.25, "volume": 86478.0}, {"date": "2024-03-27", "close": 26.55, "volume": 62615.0}, {"date": "2024-03-28", "close": 26.85, "volume": 57248.0}, {"date": "2024-04-01", "close": 27.02, "volume": 106469.0}, {"date": "2024-04-02", "close": 26.92, "volume": 45984.0}, {"date": "2024-04-03", "close": 27.47, "volume": 42500.0}, {"date": "2024-04-04", "close": 27.09, "volume": 37132.0}, {"date": "2024-04-05", "close": 27.04, "volume": 41712.0}, {"date": "2024-04-08", "close": 27.77, "volume": 62631.0}, {"date": "2024-04-09", "close": 27.07, "volume": 35668.0}, {"date": "2024-04-10", "close": 26.97, "volume": 38367.0}, {"date": "2024-04-11", "close": 26.35, "volume": 20413.0}, {"date": "2024-04-12", "close": 25.58, "volume": 36163.0}, {"date": "2024-04-15", "close": 25.59, "volume": 39950.0}, {"date": "2024-04-16", "close": 25.43, "volume": 39845.0}, {"date": "2024-04-17", "close": 25.14, "volume": 38629.0}, {"date": "2024-04-18", "close": 25.07, "volume": 27290.0}, {"date": "2024-04-19", "close": 25.65, "volume": 42569.0}, {"date": "2024-04-22", "close": 25.76, "volume": 53227.0}, {"date": "2024-04-23", "close": 26.01, "volume": 30163.0}, {"date": "2024-04-24", "close": 26.09, "volume": 26988.0}, {"date": "2024-04-25", "close": 25.83, "volume": 37417.0}, {"date": "2024-04-26", "close": 25.0, "volume": 60625.0}, {"date": "2024-04-29", "close": 23.07, "volume": 214558.0}, {"date": "2024-04-30", "close": 23.22, "volume": 91553.0}, {"date": "2024-05-01", "close": 24.08, "volume": 75503.0}, {"date": "2024-05-02", "close": 24.26, "volume": 77279.0}, {"date": "2024-05-03", "close": 24.21, "volume": 64896.0}, {"date": "2024-05-06", "close": 24.48, "volume": 84622.0}, {"date": "2024-05-07", "close": 24.69, "volume": 88178.0}, {"date": "2024-05-08", "close": 24.72, "volume": 75054.0}, {"date": "2024-05-09", "close": 24.8, "volume": 58675.0}, {"date": "2024-05-10", "close": 24.8, "volume": 27630.0}, {"date": "2024-05-13", "close": 24.81, "volume": 51674.0}, {"date": "2024-05-14", "close": 24.75, "volume": 45658.0}, {"date": "2024-05-15", "close": 24.98, "volume": 41857.0}, {"date": "2024-05-16", "close": 24.82, "volume": 19665.0}, {"date": "2024-05-17", "close": 25.1, "volume": 28240.0}, {"date": "2024-05-20", "close": 25.1, "volume": 42234.0}, {"date": "2024-05-21", "close": 25.16, "volume": 27314.0}, {"date": "2024-05-22", "close": 24.75, "volume": 51718.0}, {"date": "2024-05-23", "close": 23.88, "volume": 42242.0}, {"date": "2024-05-24", "close": 24.18, "volume": 37777.0}, {"date": "2024-05-28", "close": 23.95, "volume": 34853.0}, {"date": "2024-05-29", "close": 23.43, "volume": 17183.0}, {"date": "2024-05-30", "close": 23.45, "volume": 31164.0}, {"date": "2024-05-31", "close": 24.37, "volume": 47956.0}, {"date": "2024-06-03", "close": 24.13, "volume": 65001.0}, {"date": "2024-06-04", "close": 24.32, "volume": 53020.0}, {"date": "2024-06-05", "close": 24.42, "volume": 46088.0}, {"date": "2024-06-06", "close": 24.26, "volume": 41366.0}, {"date": "2024-06-07", "close": 24.37, "volume": 44785.0}, {"date": "2024-06-10", "close": 24.34, "volume": 32986.0}, {"date": "2024-06-11", "close": 24.32, "volume": 29753.0}, {"date": "2024-06-12", "close": 24.22, "volume": 46837.0}, {"date": "2024-06-13", "close": 23.82, "volume": 35192.0}, {"date": "2024-06-14", "close": 23.31, "volume": 29801.0}, {"date": "2024-06-17", "close": 23.42, "volume": 26612.0}, {"date": "2024-06-18", "close": 23.76, "volume": 26210.0}, {"date": "2024-06-20", "close": 23.7, "volume": 36400.0}, {"date": "2024-06-21", "close": 23.94, "volume": 49221.0}, {"date": "2024-06-24", "close": 24.12, "volume": 41370.0}, {"date": "2024-06-25", "close": 24.65, "volume": 47054.0}, {"date": "2024-06-26", "close": 24.92, "volume": 45403.0}, {"date": "2024-06-27", "close": 24.5, "volume": 50408.0}, {"date": "2024-06-28", "close": 24.92, "volume": 30052.0}, {"date": "2024-07-01", "close": 24.14, "volume": 24929.0}, {"date": "2024-07-02", "close": 23.77, "volume": 30139.0}, {"date": "2024-07-03", "close": 23.59, "volume": 25590.0}, {"date": "2024-07-05", "close": 23.06, "volume": 24567.0}, {"date": "2024-07-08", "close": 22.75, "volume": 20400.0}, {"date": "2024-07-09", "close": 22.69, "volume": 34497.0}, {"date": "2024-07-10", "close": 22.37, "volume": 15715.0}, {"date": "2024-07-11", "close": 22.71, "volume": 24221.0}, {"date": "2024-07-12", "close": 22.71, "volume": 37527.0}, {"date": "2024-07-15", "close": 23.94, "volume": 66232.0}, {"date": "2024-07-16", "close": 25.42, "volume": 34592.0}, {"date": "2024-07-17", "close": 25.25, "volume": 23643.0}, {"date": "2024-07-18", "close": 25.32, "volume": 28098.0}, {"date": "2024-07-19", "close": 24.8, "volume": 14481.0}, {"date": "2024-07-22", "close": 24.49, "volume": 17725.0}, {"date": "2024-07-23", "close": 24.75, "volume": 35228.0}, {"date": "2024-07-24", "close": 24.72, "volume": 23198.0}, {"date": "2024-07-25", "close": 24.86, "volume": 31831.0}, {"date": "2024-07-26", "close": 24.92, "volume": 24083.0}, {"date": "2024-07-29", "close": 25.17, "volume": 30989.0}, {"date": "2024-07-30", "close": 26.22, "volume": 58201.0}, {"date": "2024-07-31", "close": 27.2, "volume": 65835.0}, {"date": "2024-08-01", "close": 27.11, "volume": 51848.0}, {"date": "2024-08-02", "close": 27.14, "volume": 41999.0}, {"date": "2024-08-05", "close": 26.75, "volume": 85741.0}, {"date": "2024-08-06", "close": 26.6, "volume": 51614.0}, {"date": "2024-08-07", "close": 26.7, "volume": 35894.0}, {"date": "2024-08-08", "close": 26.57, "volume": 13037.0}, {"date": "2024-08-09", "close": 27.06, "volume": 36155.0}, {"date": "2024-08-12", "close": 26.95, "volume": 61922.0}, {"date": "2024-08-13", "close": 27.75, "volume": 87712.0}, {"date": "2024-08-14", "close": 27.65, "volume": 43430.0}, {"date": "2024-08-15", "close": 27.42, "volume": 138652.0}, {"date": "2024-08-16", "close": 27.35, "volume": 45989.0}, {"date": "2024-08-19", "close": 27.49, "volume": 50630.0}, {"date": "2024-08-20", "close": 26.87, "volume": 40493.0}, {"date": "2024-08-21", "close": 26.96, "volume": 33351.0}, {"date": "2024-08-22", "close": 26.6, "volume": 25591.0}, {"date": "2024-08-23", "close": 27.12, "volume": 58828.0}, {"date": "2024-08-26", "close": 27.25, "volume": 44764.0}, {"date": "2024-08-27", "close": 27.42, "volume": 29179.0}, {"date": "2024-08-28", "close": 28.28, "volume": 58020.0}, {"date": "2024-08-29", "close": 28.16, "volume": 44388.0}, {"date": "2024-08-30", "close": 28.45, "volume": 42304.0}, {"date": "2024-09-03", "close": 27.77, "volume": 53072.0}, {"date": "2024-09-04", "close": 27.94, "volume": 60639.0}, {"date": "2024-09-05", "close": 28.48, "volume": 57668.0}, {"date": "2024-09-06", "close": 27.53, "volume": 56499.0}, {"date": "2024-09-09", "close": 27.57, "volume": 69014.0}, {"date": "2024-09-10", "close": 26.39, "volume": 127437.0}, {"date": "2024-09-11", "close": 26.98, "volume": 57171.0}, {"date": "2024-09-12", "close": 27.91, "volume": 101801.0}, {"date": "2024-09-13", "close": 28.4, "volume": 96109.0}, {"date": "2024-09-16", "close": 28.15, "volume": 106104.0}, {"date": "2024-09-17", "close": 28.36, "volume": 40005.0}, {"date": "2024-09-18", "close": 28.2, "volume": 54142.0}, {"date": "2024-09-19", "close": 28.49, "volume": 51798.0}, {"date": "2024-09-20", "close": 28.53, "volume": 38565.0}, {"date": "2024-09-23", "close": 28.27, "volume": 30265.0}, {"date": "2024-09-24", "close": 28.31, "volume": 29304.0}, {"date": "2024-09-25", "close": 27.58, "volume": 29205.0}, {"date": "2024-09-26", "close": 27.15, "volume": 30623.0}, {"date": "2024-09-27", "close": 27.35, "volume": 33448.0}, {"date": "2024-09-30", "close": 27.4, "volume": 24075.0}, {"date": "2024-10-01", "close": 27.18, "volume": 27996.0}, {"date": "2024-10-02", "close": 27.42, "volume": 31549.0}, {"date": "2024-10-03", "close": 27.04, "volume": 32131.0}, {"date": "2024-10-04", "close": 27.61, "volume": 22860.0}, {"date": "2024-10-07", "close": 27.68, "volume": 55789.0}, {"date": "2024-10-08", "close": 27.42, "volume": 28482.0}, {"date": "2024-10-09", "close": 27.41, "volume": 33193.0}, {"date": "2024-10-10", "close": 27.63, "volume": 26616.0}, {"date": "2024-10-11", "close": 27.91, "volume": 25200.0}, {"date": "2024-10-14", "close": 27.56, "volume": 27611.0}, {"date": "2024-10-15", "close": 27.55, "volume": 34121.0}, {"date": "2024-10-16", "close": 27.72, "volume": 28464.0}, {"date": "2024-10-17", "close": 28.0, "volume": 39897.0}, {"date": "2024-10-18", "close": 28.05, "volume": 33555.0}, {"date": "2024-10-21", "close": 27.65, "volume": 35301.0}, {"date": "2024-10-22", "close": 28.03, "volume": 24339.0}, {"date": "2024-10-23", "close": 27.7, "volume": 26145.0}, {"date": "2024-10-24", "close": 28.0, "volume": 29824.0}, {"date": "2024-10-25", "close": 28.17, "volume": 36499.0}, {"date": "2024-10-28", "close": 27.72, "volume": 38961.0}, {"date": "2024-10-29", "close": 27.49, "volume": 33901.0}, {"date": "2024-10-30", "close": 25.19, "volume": 184489.0}, {"date": "2024-10-31", "close": 25.65, "volume": 93395.0}, {"date": "2024-11-01", "close": 25.51, "volume": 75155.0}, {"date": "2024-11-04", "close": 24.69, "volume": 137410.0}, {"date": "2024-11-05", "close": 25.17, "volume": 56953.0}, {"date": "2024-11-06", "close": 26.07, "volume": 72622.0}, {"date": "2024-11-07", "close": 26.4, "volume": 50669.0}, {"date": "2024-11-08", "close": 26.02, "volume": 54224.0}, {"date": "2024-11-11", "close": 25.97, "volume": 57771.0}, {"date": "2024-11-12", "close": 25.4, "volume": 68128.0}, {"date": "2024-11-13", "close": 25.58, "volume": 43107.0}, {"date": "2024-11-14", "close": 25.48, "volume": 36823.0}, {"date": "2024-11-15", "close": 24.93, "volume": 47075.0}, {"date": "2024-11-18", "close": 24.53, "volume": 58077.0}, {"date": "2024-11-19", "close": 24.32, "volume": 77522.0}, {"date": "2024-11-20", "close": 23.96, "volume": 75096.0}, {"date": "2024-11-21", "close": 23.94, "volume": 76602.0}, {"date": "2024-11-22", "close": 24.45, "volume": 59875.0}, {"date": "2024-11-25", "close": 23.94, "volume": 78019.0}, {"date": "2024-11-26", "close": 23.41, "volume": 88750.0}, {"date": "2024-11-27", "close": 23.28, "volume": 42656.0}, {"date": "2024-11-29", "close": 23.38, "volume": 39280.0}, {"date": "2024-12-02", "close": 23.16, "volume": 86876.0}, {"date": "2024-12-03", "close": 23.46, "volume": 70361.0}, {"date": "2024-12-04", "close": 23.3, "volume": 62482.0}, {"date": "2024-12-05", "close": 22.88, "volume": 110788.0}, {"date": "2024-12-06", "close": 22.73, "volume": 85178.0}, {"date": "2024-12-09", "close": 23.5, "volume": 190337.0}, {"date": "2024-12-10", "close": 23.65, "volume": 55647.0}, {"date": "2024-12-11", "close": 23.47, "volume": 45215.0}, {"date": "2024-12-12", "close": 23.36, "volume": 42139.0}, {"date": "2024-12-13", "close": 22.87, "volume": 49968.0}, {"date": "2024-12-16", "close": 22.43, "volume": 52960.0}, {"date": "2024-12-17", "close": 22.33, "volume": 55328.0}, {"date": "2024-12-18", "close": 21.85, "volume": 111939.0}, {"date": "2024-12-19", "close": 21.43, "volume": 47046.0}, {"date": "2024-12-20", "close": 21.69, "volume": 53397.0}, {"date": "2024-12-23", "close": 21.43, "volume": 52165.0}, {"date": "2024-12-24", "close": 22.09, "volume": 24401.0}, {"date": "2024-12-26", "close": 22.18, "volume": 35593.0}, {"date": "2024-12-27", "close": 22.2, "volume": 45382.0}, {"date": "2024-12-30", "close": 22.52, "volume": 58333.0}, {"date": "2024-12-31", "close": 22.72, "volume": 32363.0}, {"date": "2025-01-02", "close": 22.6, "volume": 52192.0}, {"date": "2025-01-03", "close": 23.0, "volume": 29058.0}, {"date": "2025-01-06", "close": 22.59, "volume": 53739.0}, {"date": "2025-01-07", "close": 23.02, "volume": 80963.0}, {"date": "2025-01-08", "close": 23.22, "volume": 55369.0}, {"date": "2025-01-10", "close": 23.97, "volume": 57672.0}, {"date": "2025-01-13", "close": 23.83, "volume": 54150.0}, {"date": "2025-01-14", "close": 23.75, "volume": 50201.0}, {"date": "2025-01-15", "close": 24.0, "volume": 25340.0}, {"date": "2025-01-16", "close": 23.96, "volume": 26997.0}, {"date": "2025-01-17", "close": 23.72, "volume": 40339.0}, {"date": "2025-01-21", "close": 24.62, "volume": 42207.0}, {"date": "2025-01-22", "close": 24.34, "volume": 60611.0}, {"date": "2025-01-23", "close": 24.29, "volume": 33822.0}, {"date": "2025-01-24", "close": 24.34, "volume": 26126.0}, {"date": "2025-01-27", "close": 24.04, "volume": 33013.0}, {"date": "2025-01-28", "close": 23.71, "volume": 51730.0}, {"date": "2025-01-29", "close": 23.56, "volume": 107673.0}, {"date": "2025-01-30", "close": 23.55, "volume": 18230.0}, {"date": "2025-01-31", "close": 23.54, "volume": 890889.0}, {"date": "2025-02-03", "close": 23.2, "volume": 64104.0}, {"date": "2025-02-04", "close": 23.11, "volume": 60628.0}, {"date": "2025-02-05", "close": 23.29, "volume": 37980.0}, {"date": "2025-02-06", "close": 23.07, "volume": 27776.0}, {"date": "2025-02-07", "close": 23.7, "volume": 735050.0}, {"date": "2025-02-10", "close": 24.91, "volume": 57396.0}, {"date": "2025-02-11", "close": 24.61, "volume": 41399.0}, {"date": "2025-02-12", "close": 24.7, "volume": 35300.0}, {"date": "2025-02-13", "close": 24.95, "volume": 49154.0}, {"date": "2025-02-14", "close": 24.87, "volume": 54130.0}, {"date": "2025-02-18", "close": 25.02, "volume": 32535.0}, {"date": "2025-02-19", "close": 26.9, "volume": 495493.0}, {"date": "2025-02-20", "close": 26.96, "volume": 105017.0}, {"date": "2025-02-21", "close": 27.31, "volume": 55043.0}, {"date": "2025-02-24", "close": 26.68, "volume": 93711.0}, {"date": "2025-02-25", "close": 26.96, "volume": 55261.0}, {"date": "2025-02-26", "close": 26.97, "volume": 54456.0}, {"date": "2025-02-27", "close": 22.0, "volume": 503663.0}, {"date": "2025-02-28", "close": 21.5, "volume": 202352.0}, {"date": "2025-03-03", "close": 21.18, "volume": 188931.0}, {"date": "2025-03-04", "close": 21.71, "volume": 211964.0}, {"date": "2025-03-05", "close": 21.28, "volume": 110570.0}, {"date": "2025-03-06", "close": 21.59, "volume": 93179.0}, {"date": "2025-03-07", "close": 22.17, "volume": 119739.0}, {"date": "2025-03-10", "close": 21.82, "volume": 89258.0}, {"date": "2025-03-11", "close": 22.01, "volume": 118640.0}, {"date": "2025-03-12", "close": 21.31, "volume": 91110.0}, {"date": "2025-03-13", "close": 20.47, "volume": 86395.0}, {"date": "2025-03-14", "close": 20.57, "volume": 44623.0}, {"date": "2025-03-17", "close": 20.74, "volume": 43053.0}, {"date": "2025-03-18", "close": 21.75, "volume": 128044.0}, {"date": "2025-03-19", "close": 22.52, "volume": 69063.0}, {"date": "2025-03-20", "close": 21.6, "volume": 81847.0}, {"date": "2025-03-21", "close": 21.19, "volume": 159284.0}, {"date": "2025-03-24", "close": 21.84, "volume": 55586.0}, {"date": "2025-03-25", "close": 22.11, "volume": 79721.0}, {"date": "2025-03-26", "close": 22.4, "volume": 99818.0}, {"date": "2025-03-27", "close": 22.99, "volume": 58343.0}, {"date": "2025-03-28", "close": 22.85, "volume": 69132.0}, {"date": "2025-03-31", "close": 23.0, "volume": 59843.0}, {"date": "2025-04-01", "close": 23.25, "volume": 118584.0}, {"date": "2025-04-02", "close": 24.28, "volume": 72710.0}, {"date": "2025-04-03", "close": 23.26, "volume": 98270.0}, {"date": "2025-04-04", "close": 21.8, "volume": 122641.0}, {"date": "2025-04-07", "close": 20.3, "volume": 166904.0}, {"date": "2025-04-08", "close": 19.79, "volume": 76511.0}, {"date": "2025-04-09", "close": 20.91, "volume": 77614.0}, {"date": "2025-04-10", "close": 19.4, "volume": 52297.0}, {"date": "2025-04-11", "close": 19.48, "volume": 43253.0}, {"date": "2025-04-14", "close": 20.04, "volume": 76987.0}, {"date": "2025-04-15", "close": 19.73, "volume": 45813.0}, {"date": "2025-04-16", "close": 19.41, "volume": 59156.0}, {"date": "2025-04-17", "close": 19.68, "volume": 51461.0}, {"date": "2025-04-21", "close": 19.35, "volume": 58206.0}, {"date": "2025-04-22", "close": 19.62, "volume": 49357.0}, {"date": "2025-04-23", "close": 19.56, "volume": 57334.0}, {"date": "2025-04-24", "close": 19.87, "volume": 51251.0}, {"date": "2025-04-25", "close": 20.14, "volume": 74807.0}, {"date": "2025-04-28", "close": 20.09, "volume": 53629.0}, {"date": "2025-04-29", "close": 20.09, "volume": 60235.0}, {"date": "2025-04-30", "close": 18.99, "volume": 229140.0}, {"date": "2025-05-01", "close": 18.68, "volume": 155996.0}, {"date": "2025-05-02", "close": 18.99, "volume": 172109.0}, {"date": "2025-05-05", "close": 19.3, "volume": 144100.0}, {"date": "2025-05-06", "close": 19.14, "volume": 116555.0}, {"date": "2025-05-07", "close": 19.3, "volume": 73253.0}, {"date": "2025-05-08", "close": 20.66, "volume": 179555.0}, {"date": "2025-05-09", "close": 20.92, "volume": 61775.0}, {"date": "2025-05-12", "close": 20.7, "volume": 64079.0}, {"date": "2025-05-13", "close": 20.79, "volume": 66214.0}, {"date": "2025-05-14", "close": 20.76, "volume": 93683.0}, {"date": "2025-05-15", "close": 20.93, "volume": 67779.0}, {"date": "2025-05-16", "close": 21.15, "volume": 85932.0}, {"date": "2025-05-19", "close": 21.0, "volume": 72487.0}, {"date": "2025-05-20", "close": 21.11, "volume": 91677.0}, {"date": "2025-05-21", "close": 20.74, "volume": 114609.0}, {"date": "2025-05-22", "close": 20.9, "volume": 117077.0}, {"date": "2025-05-23", "close": 20.88, "volume": 100877.0}, {"date": "2025-05-27", "close": 21.4, "volume": 107910.0}, {"date": "2025-05-28", "close": 21.3, "volume": 74184.0}, {"date": "2025-05-29", "close": 21.79, "volume": 74219.0}, {"date": "2025-05-30", "close": 21.81, "volume": 78514.0}, {"date": "2025-06-02", "close": 21.63, "volume": 100322.0}, {"date": "2025-06-03", "close": 22.08, "volume": 105794.0}, {"date": "2025-06-04", "close": 22.24, "volume": 59323.0}, {"date": "2025-06-05", "close": 22.45, "volume": 84521.0}, {"date": "2025-06-06", "close": 22.84, "volume": 81344.0}, {"date": "2025-06-09", "close": 23.24, "volume": 76401.0}, {"date": "2025-06-10", "close": 22.54, "volume": 106980.0}, {"date": "2025-06-11", "close": 22.87, "volume": 133833.0}, {"date": "2025-06-12", "close": 22.5, "volume": 85417.0}, {"date": "2025-06-13", "close": 22.26, "volume": 127889.0}, {"date": "2025-06-16", "close": 22.37, "volume": 64987.0}, {"date": "2025-06-17", "close": 22.1, "volume": 74359.0}, {"date": "2025-06-18", "close": 22.57, "volume": 99470.0}, {"date": "2025-06-20", "close": 22.24, "volume": 146567.0}, {"date": "2025-06-23", "close": 21.79, "volume": 78212.0}, {"date": "2025-06-24", "close": 22.54, "volume": 100615.0}, {"date": "2025-06-25", "close": 22.66, "volume": 91251.0}, {"date": "2025-06-26", "close": 23.03, "volume": 82161.0}, {"date": "2025-06-27", "close": 22.75, "volume": 92286.0}, {"date": "2025-06-30", "close": 23.09, "volume": 132132.0}, {"date": "2025-07-01", "close": 23.15, "volume": 69680.0}, {"date": "2025-07-02", "close": 23.56, "volume": 60347.0}, {"date": "2025-07-03", "close": 23.91, "volume": 45874.0}, {"date": "2025-07-07", "close": 23.59, "volume": 62801.0}, {"date": "2025-07-08", "close": 23.86, "volume": 63375.0}, {"date": "2025-07-09", "close": 24.1, "volume": 51360.0}, {"date": "2025-07-10", "close": 24.52, "volume": 24589.0}, {"date": "2025-07-11", "close": 24.08, "volume": 42039.0}, {"date": "2025-07-14", "close": 24.45, "volume": 47236.0}, {"date": "2025-07-15", "close": 23.92, "volume": 56921.0}, {"date": "2025-07-16", "close": 24.35, "volume": 114239.0}, {"date": "2025-07-17", "close": 24.7, "volume": 42964.0}, {"date": "2025-07-18", "close": 24.23, "volume": 46993.0}, {"date": "2025-07-21", "close": 24.12, "volume": 38176.0}, {"date": "2025-07-22", "close": 24.15, "volume": 43530.0}, {"date": "2025-07-23", "close": 24.63, "volume": 68228.0}, {"date": "2025-07-24", "close": 24.57, "volume": 84983.0}, {"date": "2025-07-25", "close": 24.07, "volume": 54367.0}, {"date": "2025-07-28", "close": 24.55, "volume": 63024.0}, {"date": "2025-07-29", "close": 23.6, "volume": 159634.0}, {"date": "2025-07-30", "close": 24.04, "volume": 69608.0}, {"date": "2025-07-31", "close": 24.99, "volume": 96701.0}, {"date": "2025-08-01", "close": 23.78, "volume": 96839.0}, {"date": "2025-08-04", "close": 23.93, "volume": 137479.0}, {"date": "2025-08-05", "close": 23.86, "volume": 102865.0}, {"date": "2025-08-06", "close": 23.98, "volume": 66168.0}, {"date": "2025-08-07", "close": 23.71, "volume": 57433.0}, {"date": "2025-08-08", "close": 23.33, "volume": 39411.0}, {"date": "2025-08-11", "close": 23.2, "volume": 43307.0}, {"date": "2025-08-12", "close": 22.61, "volume": 108978.0}, {"date": "2025-08-13", "close": 22.74, "volume": 78958.0}, {"date": "2025-08-14", "close": 22.47, "volume": 74150.0}, {"date": "2025-08-15", "close": 21.87, "volume": 86496.0}, {"date": "2025-08-18", "close": 22.13, "volume": 96150.0}, {"date": "2025-08-19", "close": 22.08, "volume": 63593.0}, {"date": "2025-08-20", "close": 22.3, "volume": 57997.0}, {"date": "2025-08-21", "close": 22.62, "volume": 71246.0}, {"date": "2025-08-22", "close": 23.28, "volume": 38341.0}, {"date": "2025-08-25", "close": 23.89, "volume": 72076.0}, {"date": "2025-08-26", "close": 23.62, "volume": 42914.0}, {"date": "2025-08-27", "close": 23.7, "volume": 41471.0}, {"date": "2025-08-28", "close": 23.96, "volume": 56779.0}, {"date": "2025-08-29", "close": 23.75, "volume": 56796.0}, {"date": "2025-09-02", "close": 23.57, "volume": 51783.0}, {"date": "2025-09-03", "close": 23.26, "volume": 59527.0}, {"date": "2025-09-04", "close": 23.46, "volume": 56129.0}, {"date": "2025-09-05", "close": 23.4, "volume": 37014.0}, {"date": "2025-09-08", "close": 23.39, "volume": 66935.0}, {"date": "2025-09-09", "close": 22.95, "volume": 117636.0}, {"date": "2025-09-10", "close": 23.22, "volume": 65044.0}, {"date": "2025-09-11", "close": 23.2, "volume": 74262.0}, {"date": "2025-09-12", "close": 22.83, "volume": 78013.0}, {"date": "2025-09-15", "close": 22.63, "volume": 56717.0}, {"date": "2025-09-16", "close": 22.77, "volume": 54550.0}, {"date": "2025-09-17", "close": 22.81, "volume": 56461.0}, {"date": "2025-09-18", "close": 22.97, "volume": 52312.0}, {"date": "2025-09-19", "close": 22.68, "volume": 111714.0}, {"date": "2025-09-22", "close": 22.83, "volume": 40194.0}, {"date": "2025-09-23", "close": 22.65, "volume": 47729.0}, {"date": "2025-09-24", "close": 22.58, "volume": 106571.0}, {"date": "2025-09-25", "close": 22.58, "volume": 44903.0}, {"date": "2025-09-26", "close": 22.64, "volume": 40207.0}, {"date": "2025-09-29", "close": 22.65, "volume": 61003.0}, {"date": "2025-09-30", "close": 23.0, "volume": 80214.0}, {"date": "2025-10-01", "close": 23.23, "volume": 104997.0}, {"date": "2025-10-02", "close": 22.35, "volume": 47180.0}, {"date": "2025-10-03", "close": 22.15, "volume": 64612.0}, {"date": "2025-10-06", "close": 21.93, "volume": 62427.0}, {"date": "2025-10-07", "close": 21.76, "volume": 66410.0}, {"date": "2025-10-08", "close": 21.4, "volume": 78782.0}, {"date": "2025-10-09", "close": 21.01, "volume": 68775.0}, {"date": "2025-10-10", "close": 19.89, "volume": 129534.0}, {"date": "2025-10-13", "close": 20.54, "volume": 101657.0}, {"date": "2025-10-14", "close": 20.82, "volume": 158078.0}, {"date": "2025-10-15", "close": 21.42, "volume": 53637.0}, {"date": "2025-10-16", "close": 20.96, "volume": 71022.0}, {"date": "2025-10-17", "close": 21.32, "volume": 95968.0}, {"date": "2025-10-20", "close": 21.83, "volume": 60976.0}, {"date": "2025-10-21", "close": 22.44, "volume": 60428.0}, {"date": "2025-10-22", "close": 22.33, "volume": 100513.0}, {"date": "2025-10-23", "close": 23.27, "volume": 55681.0}, {"date": "2025-10-24", "close": 23.4, "volume": 51426.0}, {"date": "2025-10-27", "close": 23.02, "volume": 40263.0}, {"date": "2025-10-28", "close": 22.76, "volume": 76156.0}, {"date": "2025-10-29", "close": 22.72, "volume": 41505.0}, {"date": "2025-10-30", "close": 22.77, "volume": 89632.0}, {"date": "2025-10-31", "close": 20.78, "volume": 265244.0}, {"date": "2025-11-03", "close": 23.19, "volume": 178800.0}, {"date": "2025-11-04", "close": 22.48, "volume": 70233.0}, {"date": "2025-11-05", "close": 22.07, "volume": 97421.0}, {"date": "2025-11-06", "close": 22.12, "volume": 52840.0}, {"date": "2025-11-07", "close": 22.2, "volume": 54756.0}, {"date": "2025-11-10", "close": 22.22, "volume": 37871.0}, {"date": "2025-11-11", "close": 22.06, "volume": 36166.0}, {"date": "2025-11-12", "close": 22.05, "volume": 55591.0}, {"date": "2025-11-13", "close": 22.1, "volume": 67265.0}, {"date": "2025-11-14", "close": 21.63, "volume": 26514.0}, {"date": "2025-11-17", "close": 21.33, "volume": 63782.0}, {"date": "2025-11-18", "close": 21.09, "volume": 34846.0}, {"date": "2025-11-19", "close": 21.26, "volume": 54519.0}, {"date": "2025-11-20", "close": 21.48, "volume": 79136.0}, {"date": "2025-11-21", "close": 21.61, "volume": 35652.0}, {"date": "2025-11-24", "close": 21.48, "volume": 30963.0}, {"date": "2025-11-25", "close": 21.82, "volume": 27975.0}, {"date": "2025-11-26", "close": 22.25, "volume": 37689.0}, {"date": "2025-11-28", "close": 22.29, "volume": 17341.0}, {"date": "2025-12-01", "close": 22.25, "volume": 27844.0}, {"date": "2025-12-02", "close": 21.9, "volume": 27690.0}, {"date": "2025-12-03", "close": 22.09, "volume": 76546.0}, {"date": "2025-12-04", "close": 22.24, "volume": 50650.0}, {"date": "2025-12-05", "close": 22.5, "volume": 23884.0}, {"date": "2025-12-08", "close": 22.15, "volume": 21508.0}, {"date": "2025-12-09", "close": 22.22, "volume": 26686.0}, {"date": "2025-12-10", "close": 22.12, "volume": 41073.0}, {"date": "2025-12-11", "close": 22.68, "volume": 49490.0}, {"date": "2025-12-12", "close": 22.72, "volume": 35824.0}, {"date": "2025-12-15", "close": 22.69, "volume": 71140.0}, {"date": "2025-12-16", "close": 22.7, "volume": 75174.0}, {"date": "2025-12-17", "close": 22.9, "volume": 17954.0}, {"date": "2025-12-18", "close": 22.9, "volume": 32645.0}, {"date": "2025-12-19", "close": 22.97, "volume": 94616.0}, {"date": "2025-12-22", "close": 23.1, "volume": 36686.0}, {"date": "2025-12-23", "close": 23.54, "volume": 34648.0}, {"date": "2025-12-24", "close": 23.45, "volume": 11308.0}, {"date": "2025-12-26", "close": 23.28, "volume": 16390.0}, {"date": "2025-12-29", "close": 23.17, "volume": 22443.0}, {"date": "2025-12-30", "close": 23.1, "volume": 34228.0}, {"date": "2025-12-31", "close": 22.87, "volume": 31623.0}, {"date": "2026-01-02", "close": 23.24, "volume": 32163.0}, {"date": "2026-01-05", "close": 23.88, "volume": 37930.0}, {"date": "2026-01-06", "close": 23.98, "volume": 45932.0}, {"date": "2026-01-07", "close": 23.65, "volume": 31063.0}, {"date": "2026-01-08", "close": 24.08, "volume": 42867.0}, {"date": "2026-01-09", "close": 24.66, "volume": 37705.0}, {"date": "2026-01-12", "close": 24.44, "volume": 42322.0}, {"date": "2026-01-13", "close": 24.35, "volume": 28735.0}, {"date": "2026-01-14", "close": 24.52, "volume": 52179.0}, {"date": "2026-01-15", "close": 24.9, "volume": 48030.0}, {"date": "2026-01-16", "close": 24.75, "volume": 23361.0}, {"date": "2026-01-20", "close": 24.68, "volume": 29446.0}, {"date": "2026-01-21", "close": 25.13, "volume": 50958.0}, {"date": "2026-01-22", "close": 25.25, "volume": 32684.0}, {"date": "2026-01-23", "close": 24.96, "volume": 31309.0}, {"date": "2026-01-26", "close": 25.0, "volume": 43733.0}, {"date": "2026-01-27", "close": 25.05, "volume": 23965.0}, {"date": "2026-01-28", "close": 24.89, "volume": 30700.0}, {"date": "2026-01-29", "close": 25.06, "volume": 29622.0}, {"date": "2026-01-30", "close": 25.32, "volume": 30791.0}, {"date": "2026-02-02", "close": 25.82, "volume": 36363.0}, {"date": "2026-02-03", "close": 25.82, "volume": 42113.0}, {"date": "2026-02-04", "close": 26.22, "volume": 67559.0}, {"date": "2026-02-05", "close": 26.69, "volume": 93550.0}, {"date": "2026-02-06", "close": 27.55, "volume": 92553.0}, {"date": "2026-02-09", "close": 27.88, "volume": 41200.0}, {"date": "2026-02-10", "close": 28.07, "volume": 48169.0}, {"date": "2026-02-11", "close": 28.99, "volume": 46808.0}, {"date": "2026-02-12", "close": 28.63, "volume": 33828.0}, {"date": "2026-02-13", "close": 28.71, "volume": 457312.0}, {"date": "2026-02-17", "close": 28.74, "volume": 64149.0}, {"date": "2026-02-18", "close": 28.86, "volume": 113541.0}, {"date": "2026-02-19", "close": 28.49, "volume": 79666.0}, {"date": "2026-02-20", "close": 28.46, "volume": 39314.0}, {"date": "2026-02-23", "close": 27.67, "volume": 29023.0}, {"date": "2026-02-24", "close": 27.66, "volume": 28185.0}, {"date": "2026-02-25", "close": 27.76, "volume": 25234.0}, {"date": "2026-02-26", "close": 27.67, "volume": 24242.0}, {"date": "2026-02-27", "close": 27.69, "volume": 36764.0}, {"date": "2026-03-02", "close": 27.82, "volume": 127640.0}, {"date": "2026-03-03", "close": 27.03, "volume": 107426.0}, {"date": "2026-03-04", "close": 29.11, "volume": 141850.0}, {"date": "2026-03-05", "close": 29.01, "volume": 125195.0}, {"date": "2026-03-06", "close": 29.05, "volume": 71692.0}, {"date": "2026-03-09", "close": 28.56, "volume": 48595.0}, {"date": "2026-03-10", "close": 28.39, "volume": 178759.0}, {"date": "2026-03-11", "close": 29.24, "volume": 108647.0}, {"date": "2026-03-12", "close": 29.3, "volume": 108871.0}, {"date": "2026-03-13", "close": 28.18, "volume": 40549.0}, {"date": "2026-03-16", "close": 28.22, "volume": 47169.0}, {"date": "2026-03-17", "close": 28.45, "volume": 26416.0}, {"date": "2026-03-18", "close": 27.91, "volume": 41020.0}, {"date": "2026-03-19", "close": 27.86, "volume": 43346.0}, {"date": "2026-03-20", "close": 27.16, "volume": 80188.0}, {"date": "2026-03-23", "close": 27.73, "volume": 43778.0}, {"date": "2026-03-24", "close": 27.68, "volume": 22972.0}, {"date": "2026-03-25", "close": 28.03, "volume": 32740.0}, {"date": "2026-03-26", "close": 27.85, "volume": 32119.0}, {"date": "2026-03-27", "close": 27.09, "volume": 27176.0}, {"date": "2026-03-30", "close": 26.27, "volume": 36235.0}, {"date": "2026-03-31", "close": 26.46, "volume": 28336.0}, {"date": "2026-04-01", "close": 26.68, "volume": 54039.0}, {"date": "2026-04-02", "close": 26.43, "volume": 78899.0}, {"date": "2026-04-06", "close": 27.07, "volume": 67888.0}, {"date": "2026-04-07", "close": 27.12, "volume": 164603.0}, {"date": "2026-04-08", "close": 27.55, "volume": 62450.0}, {"date": "2026-04-09", "close": 27.46, "volume": 115955.0}, {"date": "2026-04-10", "close": 28.39, "volume": 117724.0}, {"date": "2026-04-13", "close": 29.25, "volume": 109143.0}, {"date": "2026-04-14", "close": 29.46, "volume": 72721.0}, {"date": "2026-04-15", "close": 29.58, "volume": 37238.0}, {"date": "2026-04-16", "close": 30.0, "volume": 71014.0}, {"date": "2026-04-17", "close": 30.18, "volume": 155260.0}, {"date": "2026-04-20", "close": 30.78, "volume": 109820.0}, {"date": "2026-04-21", "close": 30.23, "volume": 30931.0}, {"date": "2026-04-22", "close": 30.52, "volume": 30635.0}, {"date": "2026-04-23", "close": 31.16, "volume": 28268.0}, {"date": "2026-04-24", "close": 31.46, "volume": 32090.0}, {"date": "2026-04-27", "close": 31.37, "volume": 35951.0}, {"date": "2026-04-28", "close": 31.3, "volume": 22839.0}, {"date": "2026-04-29", "close": 31.22, "volume": 29595.0}, {"date": "2026-04-30", "close": 31.9, "volume": 67826.0}, {"date": "2026-05-01", "close": 31.21, "volume": 142860.0}, {"date": "2026-05-04", "close": 30.74, "volume": 85854.0}, {"date": "2026-05-05", "close": 31.58, "volume": 86750.0}, {"date": "2026-05-06", "close": 31.01, "volume": 39448.0}, {"date": "2026-05-07", "close": 31.29, "volume": 53215.0}, {"date": "2026-05-08", "close": 31.16, "volume": 32110.0}, {"date": "2026-05-11", "close": 31.9, "volume": 122096.0}, {"date": "2026-05-12", "close": 32.27, "volume": 93769.0}, {"date": "2026-05-13", "close": 33.27, "volume": 95166.0}, {"date": "2026-05-14", "close": 35.56, "volume": 264657.0}, {"date": "2026-05-15", "close": 34.01, "volume": 59322.0}, {"date": "2026-05-18", "close": 33.63, "volume": 52338.0}, {"date": "2026-05-19", "close": 34.02, "volume": 120959.0}, {"date": "2026-05-20", "close": 33.67, "volume": 43937.0}, {"date": "2026-05-21", "close": 34.2, "volume": 73641.0}, {"date": "2026-05-22", "close": 33.6, "volume": 40641.0}, {"date": "2026-05-26", "close": 35.06, "volume": 195387.0}, {"date": "2026-05-27", "close": 34.49, "volume": 63786.0}, {"date": "2026-05-28", "close": 34.95, "volume": 77493.0}, {"date": "2026-05-29", "close": 34.15, "volume": 58707.0}, {"date": "2026-06-01", "close": 34.74, "volume": 58803.0}, {"date": "2026-06-02", "close": 34.77, "volume": 85644.0}, {"date": "2026-06-03", "close": 34.2, "volume": 54023.0}, {"date": "2026-06-04", "close": 35.56, "volume": 104233.0}, {"date": "2026-06-05", "close": 34.61, "volume": 55107.0}, {"date": "2026-06-08", "close": 34.22, "volume": 46518.0}, {"date": "2026-06-09", "close": 34.35, "volume": 52184.0}, {"date": "2026-06-10", "close": 34.69, "volume": 54950.0}, {"date": "2026-06-11", "close": 34.61, "volume": 99269.0}, {"date": "2026-06-12", "close": 34.53, "volume": 78137.0}, {"date": "2026-06-15", "close": 33.31, "volume": 78570.0}, {"date": "2026-06-16", "close": 33.33, "volume": 56276.0}, {"date": "2026-06-17", "close": 33.23, "volume": 61491.0}, {"date": "2026-06-18", "close": 33.59, "volume": 89010.0}, {"date": "2026-06-22", "close": 32.92, "volume": 74138.0}, {"date": "2026-06-23", "close": 33.34, "volume": 100874.0}, {"date": "2026-06-24", "close": 32.99, "volume": 105043.0}, {"date": "2026-06-25", "close": 33.08, "volume": 100679.0}, {"date": "2026-06-26", "close": 33.82, "volume": 1518320.0}, {"date": "2026-06-29", "close": 34.64, "volume": 112578.0}, {"date": "2026-06-30", "close": 35.0, "volume": 72702.0}, {"date": "2026-07-01", "close": 33.76, "volume": 77168.0}, {"date": "2026-07-02", "close": 30.0, "volume": 325270.0}, {"date": "2026-07-06", "close": 32.02, "volume": 368341.0}, {"date": "2026-07-07", "close": 31.71, "volume": 228121.0}, {"date": "2026-07-08", "close": 32.03, "volume": 235339.0}, {"date": "2026-07-09", "close": 30.92, "volume": 250499.0}, {"date": "2026-07-10", "close": 31.68, "volume": 137955.0}, {"date": "2026-07-13", "close": 31.15, "volume": 105283.0}, {"date": "2026-07-14", "close": 32.02, "volume": 108750.0}, {"date": "2026-07-15", "close": 34.21, "volume": 419844.0}, {"date": "2026-07-16", "close": 35.03, "volume": 157217.0}, {"date": "2026-07-17", "close": 34.87, "volume": 202271.0}, {"date": "2026-07-20", "close": 34.2, "volume": 101648.0}, {"date": "2026-07-21", "close": 34.38, "volume": 159970.0}, {"date": "2026-07-22", "close": 35.28, "volume": 132250.0}, {"date": "2026-07-23", "close": 34.96, "volume": 191087.0}, {"date": "2026-07-24", "close": 34.67, "volume": 102594.0}], "refreshing": true}