{"ticker": "EBF", "overview": {"cik": "33002", "ticker": "EBF", "name": "ENNIS, INC.", "industry": "Manifold Business Forms", "country": "United States", "sic": "2761", "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001870078-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-05", "title": "Quarterly report", "accession": "0001193125-26-413659", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001947527-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396197", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001240746-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001200991-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001885988-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001260880-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001777388-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001747713-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0002079093-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001783234-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001818566-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307066", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001193125-26-296539", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-01", "title": "Quarterly report", "accession": "0001193125-26-291652", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284796", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276916", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-05", "title": "Form ARS", "accession": "0001193125-26-258850", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-04", "title": "Proxy statement", "accession": "0001193125-26-256564", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-08", "title": "Annual report", "accession": "0001193125-26-213764", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001947527-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001200991-26-000001", "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": "EBF", "has_prices": true, "as_of": "2026-07-24", "last": 21.58, "prev_close": 21.33, "change": 0.25, "change_pct": 0.011720581340834505, "session_volume": 113513.0, "vwap_5": 21.36204181374404, "vwap_20": 21.449241893058797, "vwap_60": 20.859485928327363, "vwap_250": 19.16332186370552, "high_52w": 22.36, "low_52w": 16.38, "avg_volume_20": 163228.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001827194-26-000002", "src": "INSIDERS", "ticker": "EBF", "cik": "33002", "company": "ENNIS, INC.", "company_raw": "ENNIS, INC.", "who": "Vera Burnett", "who_key": "BURNETT VERA", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34540.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Manifold Business Forms", "country": "United States", "headline": "CFO files routine paperwork on EBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1827194/000182719426000002/0001827194-26-000002-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "0001870078-26-000003", "src": "INSIDERS", "ticker": "EBF", "cik": "33002", "company": "ENNIS, INC.", "company_raw": "ENNIS, INC.", "who": "Daniel Gus", "who_key": "GUS DANIEL", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44953.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Manifold Business Forms", "country": "United States", "headline": "Insider files routine paperwork on EBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870078/000187007826000003/0001870078-26-000003-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39766}, {"id": "13DG-0001037389-26-000050", "src": "13DG", "ticker": "EBF", "cik": "33002", "company": "ENNIS, INC.", "company_raw": "ENNIS, INC.", "who": "Ennis, Inc.", "who_key": "ENNIS, 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": "Manifold Business Forms", "country": "United States", "headline": "ENNIS, INC. moves to a 4.87% passive stake in EBF", "source_url": "https://www.sec.gov/Archives/edgar/data/33002/0001037389-26-000050-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000906304-26-000083", "src": "13DG", "ticker": "EBF", "cik": "33002", "company": "ENNIS, INC.", "company_raw": "ENNIS, INC.", "who": "Ennis, Inc.", "who_key": "ENNIS, 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": "Manifold Business Forms", "country": "United States", "headline": "ENNIS, INC. adjusts its stake in EBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/33002/0000906304-26-000083-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "recent_buys": [], "institutional": [{"id": "13DG-0001037389-26-000050", "src": "13DG", "ticker": "EBF", "cik": "33002", "company": "ENNIS, INC.", "company_raw": "ENNIS, INC.", "who": "Ennis, Inc.", "who_key": "ENNIS, 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": "Manifold Business Forms", "country": "United States", "headline": "ENNIS, INC. moves to a 4.87% passive stake in EBF", "source_url": "https://www.sec.gov/Archives/edgar/data/33002/0001037389-26-000050-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000906304-26-000083", "src": "13DG", "ticker": "EBF", "cik": "33002", "company": "ENNIS, INC.", "company_raw": "ENNIS, INC.", "who": "Ennis, Inc.", "who_key": "ENNIS, 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": "Manifold Business Forms", "country": "United States", "headline": "ENNIS, INC. adjusts its stake in EBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/33002/0000906304-26-000083-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "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": "Ennis, Inc. Common Stock", "new_value": "ENNIS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000033002", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000033002", "applied": 1, "detected_at": "2026-09-11T14:35:26.267526"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001870078-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-05", "title": "Quarterly report", "accession": "0001193125-26-413659", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001947527-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396197", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001240746-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001200991-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001885988-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001260880-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001777388-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001747713-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0002079093-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001783234-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001818566-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307066", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001193125-26-296539", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-01", "title": "Quarterly report", "accession": "0001193125-26-291652", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284796", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276916", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-05", "title": "Form ARS", "accession": "0001193125-26-258850", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-04", "title": "Proxy statement", "accession": "0001193125-26-256564", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-08", "title": "Annual report", "accession": "0001193125-26-213764", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001947527-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001200991-26-000001", "price_sensitive": false}], "performance": {"ticker": "EBF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.59, "volume": 97233.0}, {"date": "2021-07-28", "close": 19.88, "volume": 60077.0}, {"date": "2021-07-29", "close": 19.98, "volume": 60162.0}, {"date": "2021-07-30", "close": 19.77, "volume": 101178.0}, {"date": "2021-08-02", "close": 19.64, "volume": 87090.0}, {"date": "2021-08-03", "close": 19.65, "volume": 46914.0}, {"date": "2021-08-04", "close": 19.49, "volume": 77016.0}, {"date": "2021-08-05", "close": 19.68, "volume": 60267.0}, {"date": "2021-08-06", "close": 19.75, "volume": 66612.0}, {"date": "2021-08-09", "close": 20.05, "volume": 92027.0}, {"date": "2021-08-10", "close": 20.18, "volume": 81573.0}, {"date": "2021-08-11", "close": 20.4, "volume": 57392.0}, {"date": "2021-08-12", "close": 20.37, "volume": 42599.0}, {"date": "2021-08-13", "close": 20.3, "volume": 34808.0}, {"date": "2021-08-16", "close": 20.32, "volume": 51626.0}, {"date": "2021-08-17", "close": 20.18, "volume": 49196.0}, {"date": "2021-08-18", "close": 19.94, "volume": 49710.0}, {"date": "2021-08-19", "close": 19.79, "volume": 54371.0}, {"date": "2021-08-20", "close": 20.12, "volume": 104397.0}, {"date": "2021-08-23", "close": 19.94, "volume": 60168.0}, {"date": "2021-08-24", "close": 19.72, "volume": 47031.0}, {"date": "2021-08-25", "close": 19.46, "volume": 63144.0}, {"date": "2021-08-26", "close": 19.3, "volume": 74178.0}, {"date": "2021-08-27", "close": 19.75, "volume": 63600.0}, {"date": "2021-08-30", "close": 19.46, "volume": 42069.0}, {"date": "2021-08-31", "close": 19.41, "volume": 83174.0}, {"date": "2021-09-01", "close": 19.52, "volume": 46211.0}, {"date": "2021-09-02", "close": 19.39, "volume": 57115.0}, {"date": "2021-09-03", "close": 19.32, "volume": 65214.0}, {"date": "2021-09-07", "close": 19.07, "volume": 79737.0}, {"date": "2021-09-08", "close": 19.05, "volume": 84301.0}, {"date": "2021-09-09", "close": 18.87, "volume": 106831.0}, {"date": "2021-09-10", "close": 18.73, "volume": 69002.0}, {"date": "2021-09-13", "close": 18.71, "volume": 170730.0}, {"date": "2021-09-14", "close": 18.35, "volume": 81161.0}, {"date": "2021-09-15", "close": 18.38, "volume": 117825.0}, {"date": "2021-09-16", "close": 18.3, "volume": 86268.0}, {"date": "2021-09-17", "close": 18.02, "volume": 713942.0}, {"date": "2021-09-20", "close": 18.14, "volume": 193112.0}, {"date": "2021-09-21", "close": 18.2, "volume": 114107.0}, {"date": "2021-09-22", "close": 18.28, "volume": 156269.0}, {"date": "2021-09-23", "close": 18.66, "volume": 118739.0}, {"date": "2021-09-24", "close": 18.84, "volume": 89356.0}, {"date": "2021-09-27", "close": 19.18, "volume": 77014.0}, {"date": "2021-09-28", "close": 19.03, "volume": 63083.0}, {"date": "2021-09-29", "close": 19.24, "volume": 63040.0}, {"date": "2021-09-30", "close": 18.85, "volume": 81818.0}, {"date": "2021-10-01", "close": 19.3, "volume": 103829.0}, {"date": "2021-10-04", "close": 19.37, "volume": 87595.0}, {"date": "2021-10-05", "close": 19.36, "volume": 94989.0}, {"date": "2021-10-06", "close": 19.28, "volume": 125398.0}, {"date": "2021-10-07", "close": 19.13, "volume": 77745.0}, {"date": "2021-10-08", "close": 18.9, "volume": 55531.0}, {"date": "2021-10-11", "close": 18.74, "volume": 74609.0}, {"date": "2021-10-12", "close": 18.93, "volume": 49610.0}, {"date": "2021-10-13", "close": 18.9, "volume": 60083.0}, {"date": "2021-10-14", "close": 19.0, "volume": 35991.0}, {"date": "2021-10-15", "close": 18.85, "volume": 71155.0}, {"date": "2021-10-18", "close": 18.87, "volume": 50864.0}, {"date": "2021-10-19", "close": 18.91, "volume": 50566.0}, {"date": "2021-10-20", "close": 18.93, "volume": 48172.0}, {"date": "2021-10-21", "close": 19.04, "volume": 42230.0}, {"date": "2021-10-22", "close": 19.0, "volume": 46012.0}, {"date": "2021-10-25", "close": 19.0, "volume": 67057.0}, {"date": "2021-10-26", "close": 18.94, "volume": 89950.0}, {"date": "2021-10-27", "close": 18.65, "volume": 107401.0}, {"date": "2021-10-28", "close": 18.85, "volume": 66983.0}, {"date": "2021-10-29", "close": 18.94, "volume": 107806.0}, {"date": "2021-11-01", "close": 19.27, "volume": 106700.0}, {"date": "2021-11-02", "close": 19.12, "volume": 86475.0}, {"date": "2021-11-03", "close": 19.52, "volume": 86249.0}, {"date": "2021-11-04", "close": 19.37, "volume": 63126.0}, {"date": "2021-11-05", "close": 19.8, "volume": 91271.0}, {"date": "2021-11-08", "close": 19.94, "volume": 63396.0}, {"date": "2021-11-09", "close": 19.8, "volume": 40726.0}, {"date": "2021-11-10", "close": 19.88, "volume": 52557.0}, {"date": "2021-11-11", "close": 19.91, "volume": 94498.0}, {"date": "2021-11-12", "close": 19.91, "volume": 44190.0}, {"date": "2021-11-15", "close": 19.98, "volume": 46847.0}, {"date": "2021-11-16", "close": 19.85, "volume": 57726.0}, {"date": "2021-11-17", "close": 19.75, "volume": 55961.0}, {"date": "2021-11-18", "close": 19.58, "volume": 72463.0}, {"date": "2021-11-19", "close": 19.38, "volume": 61025.0}, {"date": "2021-11-22", "close": 19.82, "volume": 111129.0}, {"date": "2021-11-23", "close": 19.94, "volume": 57442.0}, {"date": "2021-11-24", "close": 19.72, "volume": 73698.0}, {"date": "2021-11-26", "close": 19.26, "volume": 69429.0}, {"date": "2021-11-29", "close": 19.24, "volume": 65130.0}, {"date": "2021-11-30", "close": 19.02, "volume": 154880.0}, {"date": "2021-12-01", "close": 18.91, "volume": 80372.0}, {"date": "2021-12-02", "close": 19.41, "volume": 77721.0}, {"date": "2021-12-03", "close": 19.41, "volume": 57648.0}, {"date": "2021-12-06", "close": 19.43, "volume": 59675.0}, {"date": "2021-12-07", "close": 19.37, "volume": 95355.0}, {"date": "2021-12-08", "close": 19.4, "volume": 66592.0}, {"date": "2021-12-09", "close": 19.16, "volume": 69780.0}, {"date": "2021-12-10", "close": 19.21, "volume": 42490.0}, {"date": "2021-12-13", "close": 19.26, "volume": 64261.0}, {"date": "2021-12-14", "close": 19.2, "volume": 161512.0}, {"date": "2021-12-15", "close": 19.34, "volume": 87633.0}, {"date": "2021-12-16", "close": 19.42, "volume": 89272.0}, {"date": "2021-12-17", "close": 19.1, "volume": 214861.0}, {"date": "2021-12-20", "close": 19.19, "volume": 94360.0}, {"date": "2021-12-21", "close": 19.09, "volume": 102843.0}, {"date": "2021-12-22", "close": 19.24, "volume": 140939.0}, {"date": "2021-12-23", "close": 19.32, "volume": 155227.0}, {"date": "2021-12-27", "close": 19.79, "volume": 63814.0}, {"date": "2021-12-28", "close": 19.72, "volume": 158954.0}, {"date": "2021-12-29", "close": 19.71, "volume": 47293.0}, {"date": "2021-12-30", "close": 19.63, "volume": 65350.0}, {"date": "2021-12-31", "close": 19.53, "volume": 101221.0}, {"date": "2022-01-03", "close": 19.74, "volume": 96611.0}, {"date": "2022-01-04", "close": 19.85, "volume": 110252.0}, {"date": "2022-01-05", "close": 19.53, "volume": 92602.0}, {"date": "2022-01-06", "close": 19.36, "volume": 96488.0}, {"date": "2022-01-07", "close": 19.35, "volume": 52430.0}, {"date": "2022-01-10", "close": 19.41, "volume": 57195.0}, {"date": "2022-01-11", "close": 19.38, "volume": 135828.0}, {"date": "2022-01-12", "close": 19.21, "volume": 99103.0}, {"date": "2022-01-13", "close": 19.58, "volume": 87334.0}, {"date": "2022-01-14", "close": 19.45, "volume": 41977.0}, {"date": "2022-01-18", "close": 19.23, "volume": 98130.0}, {"date": "2022-01-19", "close": 19.18, "volume": 64505.0}, {"date": "2022-01-20", "close": 18.86, "volume": 82723.0}, {"date": "2022-01-21", "close": 18.83, "volume": 89501.0}, {"date": "2022-01-24", "close": 19.11, "volume": 93300.0}, {"date": "2022-01-25", "close": 19.17, "volume": 79291.0}, {"date": "2022-01-26", "close": 18.85, "volume": 130236.0}, {"date": "2022-01-27", "close": 18.76, "volume": 98674.0}, {"date": "2022-01-28", "close": 18.81, "volume": 102885.0}, {"date": "2022-01-31", "close": 18.93, "volume": 128162.0}, {"date": "2022-02-01", "close": 18.93, "volume": 94685.0}, {"date": "2022-02-02", "close": 18.67, "volume": 100178.0}, {"date": "2022-02-03", "close": 18.8, "volume": 106881.0}, {"date": "2022-02-04", "close": 18.62, "volume": 65672.0}, {"date": "2022-02-07", "close": 18.7, "volume": 81385.0}, {"date": "2022-02-08", "close": 18.74, "volume": 74128.0}, {"date": "2022-02-09", "close": 18.67, "volume": 86726.0}, {"date": "2022-02-10", "close": 18.58, "volume": 113372.0}, {"date": "2022-02-11", "close": 18.55, "volume": 101532.0}, {"date": "2022-02-14", "close": 18.57, "volume": 71959.0}, {"date": "2022-02-15", "close": 18.93, "volume": 118544.0}, {"date": "2022-02-16", "close": 18.92, "volume": 37457.0}, {"date": "2022-02-17", "close": 18.94, "volume": 69519.0}, {"date": "2022-02-18", "close": 19.27, "volume": 73660.0}, {"date": "2022-02-22", "close": 18.65, "volume": 125156.0}, {"date": "2022-02-23", "close": 18.47, "volume": 74621.0}, {"date": "2022-02-24", "close": 18.46, "volume": 139310.0}, {"date": "2022-02-25", "close": 18.68, "volume": 103427.0}, {"date": "2022-02-28", "close": 18.78, "volume": 112860.0}, {"date": "2022-03-01", "close": 18.6, "volume": 85407.0}, {"date": "2022-03-02", "close": 19.03, "volume": 55811.0}, {"date": "2022-03-03", "close": 19.12, "volume": 59086.0}, {"date": "2022-03-04", "close": 18.92, "volume": 104247.0}, {"date": "2022-03-07", "close": 18.55, "volume": 66882.0}, {"date": "2022-03-08", "close": 18.26, "volume": 114103.0}, {"date": "2022-03-09", "close": 18.31, "volume": 92329.0}, {"date": "2022-03-10", "close": 18.22, "volume": 77278.0}, {"date": "2022-03-11", "close": 18.01, "volume": 92473.0}, {"date": "2022-03-14", "close": 18.19, "volume": 111581.0}, {"date": "2022-03-15", "close": 18.22, "volume": 98138.0}, {"date": "2022-03-16", "close": 18.36, "volume": 136433.0}, {"date": "2022-03-17", "close": 18.56, "volume": 114788.0}, {"date": "2022-03-18", "close": 18.5, "volume": 1040951.0}, {"date": "2022-03-21", "close": 18.41, "volume": 109115.0}, {"date": "2022-03-22", "close": 18.47, "volume": 116573.0}, {"date": "2022-03-23", "close": 18.26, "volume": 82401.0}, {"date": "2022-03-24", "close": 18.25, "volume": 47124.0}, {"date": "2022-03-25", "close": 18.5, "volume": 85770.0}, {"date": "2022-03-28", "close": 18.79, "volume": 133392.0}, {"date": "2022-03-29", "close": 19.03, "volume": 79667.0}, {"date": "2022-03-30", "close": 18.72, "volume": 127900.0}, {"date": "2022-03-31", "close": 18.47, "volume": 105649.0}, {"date": "2022-04-01", "close": 18.69, "volume": 80256.0}, {"date": "2022-04-04", "close": 18.65, "volume": 132742.0}, {"date": "2022-04-05", "close": 18.44, "volume": 48154.0}, {"date": "2022-04-06", "close": 18.48, "volume": 85136.0}, {"date": "2022-04-07", "close": 18.36, "volume": 59760.0}, {"date": "2022-04-08", "close": 18.37, "volume": 77768.0}, {"date": "2022-04-11", "close": 18.36, "volume": 61394.0}, {"date": "2022-04-12", "close": 18.46, "volume": 66997.0}, {"date": "2022-04-13", "close": 18.63, "volume": 73182.0}, {"date": "2022-04-14", "close": 18.24, "volume": 77601.0}, {"date": "2022-04-18", "close": 18.17, "volume": 82970.0}, {"date": "2022-04-19", "close": 18.19, "volume": 65160.0}, {"date": "2022-04-20", "close": 18.28, "volume": 48493.0}, {"date": "2022-04-21", "close": 18.05, "volume": 61811.0}, {"date": "2022-04-22", "close": 17.9, "volume": 64295.0}, {"date": "2022-04-25", "close": 17.67, "volume": 142002.0}, {"date": "2022-04-26", "close": 17.43, "volume": 92635.0}, {"date": "2022-04-27", "close": 17.38, "volume": 66826.0}, {"date": "2022-04-28", "close": 17.58, "volume": 66883.0}, {"date": "2022-04-29", "close": 17.25, "volume": 136340.0}, {"date": "2022-05-02", "close": 17.1, "volume": 158914.0}, {"date": "2022-05-03", "close": 17.24, "volume": 73231.0}, {"date": "2022-05-04", "close": 17.61, "volume": 73332.0}, {"date": "2022-05-05", "close": 17.5, "volume": 93894.0}, {"date": "2022-05-06", "close": 17.34, "volume": 93988.0}, {"date": "2022-05-09", "close": 17.68, "volume": 112495.0}, {"date": "2022-05-10", "close": 17.5, "volume": 92490.0}, {"date": "2022-05-11", "close": 17.43, "volume": 94239.0}, {"date": "2022-05-12", "close": 17.7, "volume": 79462.0}, {"date": "2022-05-13", "close": 17.53, "volume": 74678.0}, {"date": "2022-05-16", "close": 17.68, "volume": 60635.0}, {"date": "2022-05-17", "close": 17.87, "volume": 44740.0}, {"date": "2022-05-18", "close": 17.6, "volume": 67199.0}, {"date": "2022-05-19", "close": 17.38, "volume": 83972.0}, {"date": "2022-05-20", "close": 17.35, "volume": 76279.0}, {"date": "2022-05-23", "close": 17.47, "volume": 61015.0}, {"date": "2022-05-24", "close": 17.6, "volume": 50962.0}, {"date": "2022-05-25", "close": 17.66, "volume": 53993.0}, {"date": "2022-05-26", "close": 17.76, "volume": 61181.0}, {"date": "2022-05-27", "close": 18.22, "volume": 75156.0}, {"date": "2022-05-31", "close": 18.15, "volume": 117777.0}, {"date": "2022-06-01", "close": 17.99, "volume": 63692.0}, {"date": "2022-06-02", "close": 18.09, "volume": 57416.0}, {"date": "2022-06-03", "close": 17.97, "volume": 81462.0}, {"date": "2022-06-06", "close": 18.22, "volume": 64929.0}, {"date": "2022-06-07", "close": 18.27, "volume": 56235.0}, {"date": "2022-06-08", "close": 17.99, "volume": 63102.0}, {"date": "2022-06-09", "close": 17.87, "volume": 50909.0}, {"date": "2022-06-10", "close": 17.77, "volume": 67496.0}, {"date": "2022-06-13", "close": 17.36, "volume": 92673.0}, {"date": "2022-06-14", "close": 17.36, "volume": 86217.0}, {"date": "2022-06-15", "close": 17.07, "volume": 203901.0}, {"date": "2022-06-16", "close": 16.77, "volume": 258816.0}, {"date": "2022-06-17", "close": 17.06, "volume": 228429.0}, {"date": "2022-06-21", "close": 18.55, "volume": 166973.0}, {"date": "2022-06-22", "close": 18.42, "volume": 149945.0}, {"date": "2022-06-23", "close": 18.55, "volume": 149726.0}, {"date": "2022-06-24", "close": 18.99, "volume": 199343.0}, {"date": "2022-06-27", "close": 20.2, "volume": 360800.0}, {"date": "2022-06-28", "close": 19.92, "volume": 106846.0}, {"date": "2022-06-29", "close": 20.21, "volume": 115168.0}, {"date": "2022-06-30", "close": 20.23, "volume": 116271.0}, {"date": "2022-07-01", "close": 20.23, "volume": 92984.0}, {"date": "2022-07-05", "close": 20.21, "volume": 120977.0}, {"date": "2022-07-06", "close": 20.07, "volume": 114139.0}, {"date": "2022-07-07", "close": 19.79, "volume": 85075.0}, {"date": "2022-07-08", "close": 19.92, "volume": 108263.0}, {"date": "2022-07-11", "close": 19.84, "volume": 144389.0}, {"date": "2022-07-12", "close": 20.23, "volume": 133067.0}, {"date": "2022-07-13", "close": 20.01, "volume": 77439.0}, {"date": "2022-07-14", "close": 20.0, "volume": 58140.0}, {"date": "2022-07-15", "close": 20.27, "volume": 116141.0}, {"date": "2022-07-18", "close": 20.71, "volume": 118194.0}, {"date": "2022-07-19", "close": 21.18, "volume": 126820.0}, {"date": "2022-07-20", "close": 21.36, "volume": 112818.0}, {"date": "2022-07-21", "close": 21.44, "volume": 144359.0}, {"date": "2022-07-22", "close": 21.18, "volume": 93401.0}, {"date": "2022-07-25", "close": 21.3, "volume": 91196.0}, {"date": "2022-07-26", "close": 21.44, "volume": 80277.0}, {"date": "2022-07-27", "close": 21.73, "volume": 137760.0}, {"date": "2022-07-28", "close": 21.87, "volume": 186071.0}, {"date": "2022-07-29", "close": 21.85, "volume": 119070.0}, {"date": "2022-08-01", "close": 22.21, "volume": 144601.0}, {"date": "2022-08-02", "close": 21.66, "volume": 141911.0}, {"date": "2022-08-03", "close": 21.81, "volume": 145962.0}, {"date": "2022-08-04", "close": 21.59, "volume": 127182.0}, {"date": "2022-08-05", "close": 21.34, "volume": 141370.0}, {"date": "2022-08-08", "close": 21.59, "volume": 150813.0}, {"date": "2022-08-09", "close": 21.44, "volume": 128221.0}, {"date": "2022-08-10", "close": 21.5, "volume": 126028.0}, {"date": "2022-08-11", "close": 21.59, "volume": 172780.0}, {"date": "2022-08-12", "close": 21.7, "volume": 253068.0}, {"date": "2022-08-15", "close": 22.25, "volume": 173657.0}, {"date": "2022-08-16", "close": 22.51, "volume": 93541.0}, {"date": "2022-08-17", "close": 22.17, "volume": 64637.0}, {"date": "2022-08-18", "close": 22.51, "volume": 95668.0}, {"date": "2022-08-19", "close": 22.54, "volume": 111666.0}, {"date": "2022-08-22", "close": 22.16, "volume": 81036.0}, {"date": "2022-08-23", "close": 22.13, "volume": 78838.0}, {"date": "2022-08-24", "close": 21.8, "volume": 104947.0}, {"date": "2022-08-25", "close": 21.94, "volume": 78994.0}, {"date": "2022-08-26", "close": 21.57, "volume": 88033.0}, {"date": "2022-08-29", "close": 21.48, "volume": 66307.0}, {"date": "2022-08-30", "close": 21.43, "volume": 79983.0}, {"date": "2022-08-31", "close": 21.23, "volume": 118135.0}, {"date": "2022-09-01", "close": 21.1, "volume": 85254.0}, {"date": "2022-09-02", "close": 20.63, "volume": 66568.0}, {"date": "2022-09-06", "close": 20.53, "volume": 92351.0}, {"date": "2022-09-07", "close": 20.85, "volume": 111178.0}, {"date": "2022-09-08", "close": 20.6, "volume": 96308.0}, {"date": "2022-09-09", "close": 20.8, "volume": 56145.0}, {"date": "2022-09-12", "close": 21.04, "volume": 220484.0}, {"date": "2022-09-13", "close": 20.33, "volume": 89139.0}, {"date": "2022-09-14", "close": 20.29, "volume": 87186.0}, {"date": "2022-09-15", "close": 20.04, "volume": 71628.0}, {"date": "2022-09-16", "close": 20.23, "volume": 139729.0}, {"date": "2022-09-19", "close": 21.29, "volume": 166416.0}, {"date": "2022-09-20", "close": 20.84, "volume": 108932.0}, {"date": "2022-09-21", "close": 21.39, "volume": 139878.0}, {"date": "2022-09-22", "close": 20.85, "volume": 124958.0}, {"date": "2022-09-23", "close": 20.66, "volume": 120797.0}, {"date": "2022-09-26", "close": 20.88, "volume": 164532.0}, {"date": "2022-09-27", "close": 20.63, "volume": 93006.0}, {"date": "2022-09-28", "close": 20.86, "volume": 92675.0}, {"date": "2022-09-29", "close": 20.4, "volume": 83351.0}, {"date": "2022-09-30", "close": 20.13, "volume": 118531.0}, {"date": "2022-10-03", "close": 20.39, "volume": 116993.0}, {"date": "2022-10-04", "close": 20.97, "volume": 165015.0}, {"date": "2022-10-05", "close": 20.87, "volume": 115921.0}, {"date": "2022-10-06", "close": 20.37, "volume": 87929.0}, {"date": "2022-10-07", "close": 19.87, "volume": 124538.0}, {"date": "2022-10-10", "close": 20.24, "volume": 92299.0}, {"date": "2022-10-11", "close": 20.29, "volume": 165348.0}, {"date": "2022-10-12", "close": 20.48, "volume": 64765.0}, {"date": "2022-10-13", "close": 21.11, "volume": 109919.0}, {"date": "2022-10-14", "close": 20.72, "volume": 110969.0}, {"date": "2022-10-17", "close": 21.11, "volume": 129606.0}, {"date": "2022-10-18", "close": 21.22, "volume": 105020.0}, {"date": "2022-10-19", "close": 21.04, "volume": 74314.0}, {"date": "2022-10-20", "close": 21.09, "volume": 71540.0}, {"date": "2022-10-21", "close": 21.58, "volume": 100441.0}, {"date": "2022-10-24", "close": 21.48, "volume": 62868.0}, {"date": "2022-10-25", "close": 21.82, "volume": 82849.0}, {"date": "2022-10-26", "close": 21.76, "volume": 62756.0}, {"date": "2022-10-27", "close": 22.22, "volume": 101565.0}, {"date": "2022-10-28", "close": 22.8, "volume": 101065.0}, {"date": "2022-10-31", "close": 22.56, "volume": 96027.0}, {"date": "2022-11-01", "close": 22.7, "volume": 70955.0}, {"date": "2022-11-02", "close": 22.32, "volume": 77038.0}, {"date": "2022-11-03", "close": 22.29, "volume": 74882.0}, {"date": "2022-11-04", "close": 22.59, "volume": 89773.0}, {"date": "2022-11-07", "close": 22.96, "volume": 94066.0}, {"date": "2022-11-08", "close": 22.86, "volume": 52814.0}, {"date": "2022-11-09", "close": 22.55, "volume": 53862.0}, {"date": "2022-11-10", "close": 23.29, "volume": 155954.0}, {"date": "2022-11-11", "close": 22.26, "volume": 85331.0}, {"date": "2022-11-14", "close": 22.38, "volume": 83613.0}, {"date": "2022-11-15", "close": 22.44, "volume": 55057.0}, {"date": "2022-11-16", "close": 22.43, "volume": 71904.0}, {"date": "2022-11-17", "close": 22.56, "volume": 45899.0}, {"date": "2022-11-18", "close": 22.79, "volume": 85332.0}, {"date": "2022-11-21", "close": 22.71, "volume": 53480.0}, {"date": "2022-11-22", "close": 22.91, "volume": 163694.0}, {"date": "2022-11-23", "close": 22.83, "volume": 51413.0}, {"date": "2022-11-25", "close": 22.86, "volume": 82189.0}, {"date": "2022-11-28", "close": 22.74, "volume": 92695.0}, {"date": "2022-11-29", "close": 22.77, "volume": 63544.0}, {"date": "2022-11-30", "close": 23.23, "volume": 163608.0}, {"date": "2022-12-01", "close": 23.16, "volume": 71355.0}, {"date": "2022-12-02", "close": 23.25, "volume": 60511.0}, {"date": "2022-12-05", "close": 22.96, "volume": 76108.0}, {"date": "2022-12-06", "close": 23.24, "volume": 108244.0}, {"date": "2022-12-07", "close": 23.04, "volume": 79258.0}, {"date": "2022-12-08", "close": 22.91, "volume": 51462.0}, {"date": "2022-12-09", "close": 23.02, "volume": 55255.0}, {"date": "2022-12-12", "close": 22.89, "volume": 101067.0}, {"date": "2022-12-13", "close": 23.17, "volume": 152674.0}, {"date": "2022-12-14", "close": 23.23, "volume": 78992.0}, {"date": "2022-12-15", "close": 22.73, "volume": 69645.0}, {"date": "2022-12-16", "close": 22.34, "volume": 149845.0}, {"date": "2022-12-19", "close": 22.81, "volume": 118893.0}, {"date": "2022-12-20", "close": 22.38, "volume": 74529.0}, {"date": "2022-12-21", "close": 22.76, "volume": 119958.0}, {"date": "2022-12-22", "close": 22.25, "volume": 170927.0}, {"date": "2022-12-23", "close": 22.49, "volume": 60468.0}, {"date": "2022-12-27", "close": 22.45, "volume": 156527.0}, {"date": "2022-12-28", "close": 21.98, "volume": 62556.0}, {"date": "2022-12-29", "close": 22.17, "volume": 80055.0}, {"date": "2022-12-30", "close": 22.16, "volume": 83373.0}, {"date": "2023-01-03", "close": 22.76, "volume": 157648.0}, {"date": "2023-01-04", "close": 22.44, "volume": 140722.0}, {"date": "2023-01-05", "close": 22.01, "volume": 92362.0}, {"date": "2023-01-06", "close": 22.15, "volume": 86671.0}, {"date": "2023-01-09", "close": 21.68, "volume": 78909.0}, {"date": "2023-01-10", "close": 21.8, "volume": 77368.0}, {"date": "2023-01-11", "close": 21.6, "volume": 79158.0}, {"date": "2023-01-12", "close": 21.48, "volume": 81810.0}, {"date": "2023-01-13", "close": 21.55, "volume": 77465.0}, {"date": "2023-01-17", "close": 21.58, "volume": 98018.0}, {"date": "2023-01-18", "close": 21.09, "volume": 105484.0}, {"date": "2023-01-19", "close": 20.93, "volume": 91667.0}, {"date": "2023-01-20", "close": 20.73, "volume": 91756.0}, {"date": "2023-01-23", "close": 20.82, "volume": 107480.0}, {"date": "2023-01-24", "close": 20.79, "volume": 77467.0}, {"date": "2023-01-25", "close": 20.89, "volume": 73518.0}, {"date": "2023-01-26", "close": 20.86, "volume": 52121.0}, {"date": "2023-01-27", "close": 20.76, "volume": 85955.0}, {"date": "2023-01-30", "close": 20.62, "volume": 62455.0}, {"date": "2023-01-31", "close": 21.24, "volume": 189460.0}, {"date": "2023-02-01", "close": 21.46, "volume": 136941.0}, {"date": "2023-02-02", "close": 21.45, "volume": 108666.0}, {"date": "2023-02-03", "close": 21.39, "volume": 94284.0}, {"date": "2023-02-06", "close": 21.21, "volume": 87369.0}, {"date": "2023-02-07", "close": 21.3, "volume": 90796.0}, {"date": "2023-02-08", "close": 21.17, "volume": 52306.0}, {"date": "2023-02-09", "close": 21.03, "volume": 78079.0}, {"date": "2023-02-10", "close": 20.98, "volume": 62088.0}, {"date": "2023-02-13", "close": 21.41, "volume": 88502.0}, {"date": "2023-02-14", "close": 21.41, "volume": 82643.0}, {"date": "2023-02-15", "close": 21.48, "volume": 78792.0}, {"date": "2023-02-16", "close": 21.4, "volume": 65813.0}, {"date": "2023-02-17", "close": 21.67, "volume": 113889.0}, {"date": "2023-02-21", "close": 21.33, "volume": 157127.0}, {"date": "2023-02-22", "close": 21.15, "volume": 113557.0}, {"date": "2023-02-23", "close": 21.53, "volume": 113513.0}, {"date": "2023-02-24", "close": 21.13, "volume": 201053.0}, {"date": "2023-02-27", "close": 21.46, "volume": 224386.0}, {"date": "2023-02-28", "close": 21.75, "volume": 292149.0}, {"date": "2023-03-01", "close": 21.78, "volume": 90844.0}, {"date": "2023-03-02", "close": 21.99, "volume": 103391.0}, {"date": "2023-03-03", "close": 22.12, "volume": 107745.0}, {"date": "2023-03-06", "close": 21.41, "volume": 139951.0}, {"date": "2023-03-07", "close": 21.53, "volume": 134559.0}, {"date": "2023-03-08", "close": 21.39, "volume": 108180.0}, {"date": "2023-03-09", "close": 21.42, "volume": 142816.0}, {"date": "2023-03-10", "close": 21.25, "volume": 116255.0}, {"date": "2023-03-13", "close": 21.62, "volume": 230369.0}, {"date": "2023-03-14", "close": 21.97, "volume": 197506.0}, {"date": "2023-03-15", "close": 21.52, "volume": 137385.0}, {"date": "2023-03-16", "close": 21.64, "volume": 177964.0}, {"date": "2023-03-17", "close": 21.23, "volume": 713123.0}, {"date": "2023-03-20", "close": 21.5, "volume": 129649.0}, {"date": "2023-03-21", "close": 21.63, "volume": 146866.0}, {"date": "2023-03-22", "close": 21.16, "volume": 138623.0}, {"date": "2023-03-23", "close": 20.52, "volume": 160784.0}, {"date": "2023-03-24", "close": 20.87, "volume": 114892.0}, {"date": "2023-03-27", "close": 21.05, "volume": 127784.0}, {"date": "2023-03-28", "close": 20.88, "volume": 140534.0}, {"date": "2023-03-29", "close": 21.04, "volume": 96667.0}, {"date": "2023-03-30", "close": 20.85, "volume": 72417.0}, {"date": "2023-03-31", "close": 21.09, "volume": 153540.0}, {"date": "2023-04-03", "close": 21.12, "volume": 171096.0}, {"date": "2023-04-04", "close": 20.71, "volume": 90592.0}, {"date": "2023-04-05", "close": 20.53, "volume": 109623.0}, {"date": "2023-04-06", "close": 20.58, "volume": 107302.0}, {"date": "2023-04-10", "close": 20.71, "volume": 114826.0}, {"date": "2023-04-11", "close": 20.63, "volume": 123772.0}, {"date": "2023-04-12", "close": 20.7, "volume": 93243.0}, {"date": "2023-04-13", "close": 20.8, "volume": 126940.0}, {"date": "2023-04-14", "close": 20.38, "volume": 89836.0}, {"date": "2023-04-17", "close": 20.31, "volume": 102885.0}, {"date": "2023-04-18", "close": 19.9, "volume": 110983.0}, {"date": "2023-04-19", "close": 19.88, "volume": 132936.0}, {"date": "2023-04-20", "close": 19.9, "volume": 82182.0}, {"date": "2023-04-21", "close": 19.88, "volume": 131133.0}, {"date": "2023-04-24", "close": 20.05, "volume": 146320.0}, {"date": "2023-04-25", "close": 19.81, "volume": 111131.0}, {"date": "2023-04-26", "close": 19.44, "volume": 97138.0}, {"date": "2023-04-27", "close": 19.61, "volume": 81848.0}, {"date": "2023-04-28", "close": 19.43, "volume": 86663.0}, {"date": "2023-05-01", "close": 19.46, "volume": 111825.0}, {"date": "2023-05-02", "close": 19.27, "volume": 103417.0}, {"date": "2023-05-03", "close": 19.49, "volume": 102188.0}, {"date": "2023-05-04", "close": 19.18, "volume": 103452.0}, {"date": "2023-05-05", "close": 19.45, "volume": 102925.0}, {"date": "2023-05-08", "close": 19.25, "volume": 92581.0}, {"date": "2023-05-09", "close": 19.44, "volume": 70165.0}, {"date": "2023-05-10", "close": 19.87, "volume": 99290.0}, {"date": "2023-05-11", "close": 19.68, "volume": 71765.0}, {"date": "2023-05-12", "close": 20.1, "volume": 85117.0}, {"date": "2023-05-15", "close": 20.08, "volume": 88311.0}, {"date": "2023-05-16", "close": 19.92, "volume": 70688.0}, {"date": "2023-05-17", "close": 20.19, "volume": 80569.0}, {"date": "2023-05-18", "close": 20.39, "volume": 63231.0}, {"date": "2023-05-19", "close": 20.37, "volume": 66397.0}, {"date": "2023-05-22", "close": 20.32, "volume": 55066.0}, {"date": "2023-05-23", "close": 20.34, "volume": 77594.0}, {"date": "2023-05-24", "close": 20.29, "volume": 119940.0}, {"date": "2023-05-25", "close": 19.82, "volume": 129736.0}, {"date": "2023-05-26", "close": 20.05, "volume": 58979.0}, {"date": "2023-05-30", "close": 19.84, "volume": 91354.0}, {"date": "2023-05-31", "close": 19.37, "volume": 175441.0}, {"date": "2023-06-01", "close": 19.63, "volume": 149872.0}, {"date": "2023-06-02", "close": 20.36, "volume": 87544.0}, {"date": "2023-06-05", "close": 20.39, "volume": 65121.0}, {"date": "2023-06-06", "close": 21.01, "volume": 95633.0}, {"date": "2023-06-07", "close": 21.28, "volume": 85933.0}, {"date": "2023-06-08", "close": 21.11, "volume": 48953.0}, {"date": "2023-06-09", "close": 20.91, "volume": 53442.0}, {"date": "2023-06-12", "close": 20.85, "volume": 73386.0}, {"date": "2023-06-13", "close": 20.91, "volume": 101281.0}, {"date": "2023-06-14", "close": 20.51, "volume": 94071.0}, {"date": "2023-06-15", "close": 20.59, "volume": 97695.0}, {"date": "2023-06-16", "close": 20.54, "volume": 265478.0}, {"date": "2023-06-20", "close": 20.73, "volume": 119872.0}, {"date": "2023-06-21", "close": 20.55, "volume": 84974.0}, {"date": "2023-06-22", "close": 20.13, "volume": 93572.0}, {"date": "2023-06-23", "close": 19.94, "volume": 347260.0}, {"date": "2023-06-26", "close": 20.04, "volume": 79311.0}, {"date": "2023-06-27", "close": 20.12, "volume": 78321.0}, {"date": "2023-06-28", "close": 20.32, "volume": 71622.0}, {"date": "2023-06-29", "close": 20.41, "volume": 141172.0}, {"date": "2023-06-30", "close": 20.38, "volume": 117676.0}, {"date": "2023-07-03", "close": 20.54, "volume": 40484.0}, {"date": "2023-07-05", "close": 20.62, "volume": 107464.0}, {"date": "2023-07-06", "close": 20.12, "volume": 58693.0}, {"date": "2023-07-07", "close": 20.07, "volume": 74464.0}, {"date": "2023-07-10", "close": 20.16, "volume": 63373.0}, {"date": "2023-07-11", "close": 20.25, "volume": 63043.0}, {"date": "2023-07-12", "close": 20.23, "volume": 68349.0}, {"date": "2023-07-13", "close": 20.31, "volume": 49441.0}, {"date": "2023-07-14", "close": 20.34, "volume": 63893.0}, {"date": "2023-07-17", "close": 20.28, "volume": 54403.0}, {"date": "2023-07-18", "close": 20.47, "volume": 52708.0}, {"date": "2023-07-19", "close": 20.63, "volume": 60532.0}, {"date": "2023-07-20", "close": 20.58, "volume": 47591.0}, {"date": "2023-07-21", "close": 20.31, "volume": 119351.0}, {"date": "2023-07-24", "close": 20.84, "volume": 81032.0}, {"date": "2023-07-25", "close": 21.14, "volume": 130985.0}, {"date": "2023-07-26", "close": 21.2, "volume": 76484.0}, {"date": "2023-07-27", "close": 21.17, "volume": 177118.0}, {"date": "2023-07-28", "close": 21.32, "volume": 84372.0}, {"date": "2023-07-31", "close": 21.54, "volume": 107417.0}, {"date": "2023-08-01", "close": 21.6, "volume": 83828.0}, {"date": "2023-08-02", "close": 21.84, "volume": 61764.0}, {"date": "2023-08-03", "close": 21.91, "volume": 69389.0}, {"date": "2023-08-04", "close": 21.69, "volume": 69407.0}, {"date": "2023-08-07", "close": 22.05, "volume": 73422.0}, {"date": "2023-08-08", "close": 22.16, "volume": 45155.0}, {"date": "2023-08-09", "close": 22.26, "volume": 74696.0}, {"date": "2023-08-10", "close": 22.36, "volume": 78076.0}, {"date": "2023-08-11", "close": 22.25, "volume": 68608.0}, {"date": "2023-08-14", "close": 22.02, "volume": 59429.0}, {"date": "2023-08-15", "close": 21.73, "volume": 36672.0}, {"date": "2023-08-16", "close": 21.56, "volume": 76046.0}, {"date": "2023-08-17", "close": 21.53, "volume": 54846.0}, {"date": "2023-08-18", "close": 21.48, "volume": 127699.0}, {"date": "2023-08-21", "close": 21.39, "volume": 43713.0}, {"date": "2023-08-22", "close": 21.35, "volume": 46374.0}, {"date": "2023-08-23", "close": 21.39, "volume": 45225.0}, {"date": "2023-08-24", "close": 21.4, "volume": 52413.0}, {"date": "2023-08-25", "close": 21.48, "volume": 45435.0}, {"date": "2023-08-28", "close": 21.38, "volume": 58840.0}, {"date": "2023-08-29", "close": 21.41, "volume": 68095.0}, {"date": "2023-08-30", "close": 21.46, "volume": 57955.0}, {"date": "2023-08-31", "close": 21.3, "volume": 76534.0}, {"date": "2023-09-01", "close": 21.52, "volume": 51277.0}, {"date": "2023-09-05", "close": 21.37, "volume": 62543.0}, {"date": "2023-09-06", "close": 21.42, "volume": 42003.0}, {"date": "2023-09-07", "close": 21.46, "volume": 85736.0}, {"date": "2023-09-08", "close": 21.45, "volume": 42465.0}, {"date": "2023-09-11", "close": 21.79, "volume": 72372.0}, {"date": "2023-09-12", "close": 21.37, "volume": 65462.0}, {"date": "2023-09-13", "close": 20.97, "volume": 62788.0}, {"date": "2023-09-14", "close": 21.14, "volume": 48782.0}, {"date": "2023-09-15", "close": 21.0, "volume": 279056.0}, {"date": "2023-09-18", "close": 21.51, "volume": 81226.0}, {"date": "2023-09-19", "close": 21.17, "volume": 78425.0}, {"date": "2023-09-20", "close": 21.11, "volume": 75291.0}, {"date": "2023-09-21", "close": 21.05, "volume": 64086.0}, {"date": "2023-09-22", "close": 21.25, "volume": 62723.0}, {"date": "2023-09-25", "close": 21.78, "volume": 93402.0}, {"date": "2023-09-26", "close": 21.43, "volume": 75521.0}, {"date": "2023-09-27", "close": 21.59, "volume": 62160.0}, {"date": "2023-09-28", "close": 21.46, "volume": 46508.0}, {"date": "2023-09-29", "close": 21.22, "volume": 144881.0}, {"date": "2023-10-02", "close": 21.16, "volume": 58864.0}, {"date": "2023-10-03", "close": 21.19, "volume": 54634.0}, {"date": "2023-10-04", "close": 21.38, "volume": 67289.0}, {"date": "2023-10-05", "close": 21.17, "volume": 89637.0}, {"date": "2023-10-06", "close": 21.44, "volume": 98215.0}, {"date": "2023-10-09", "close": 21.54, "volume": 64623.0}, {"date": "2023-10-10", "close": 21.49, "volume": 145028.0}, {"date": "2023-10-11", "close": 21.89, "volume": 62805.0}, {"date": "2023-10-12", "close": 21.76, "volume": 65599.0}, {"date": "2023-10-13", "close": 21.42, "volume": 63198.0}, {"date": "2023-10-16", "close": 21.37, "volume": 67096.0}, {"date": "2023-10-17", "close": 21.4, "volume": 88410.0}, {"date": "2023-10-18", "close": 21.08, "volume": 59299.0}, {"date": "2023-10-19", "close": 21.08, "volume": 49083.0}, {"date": "2023-10-20", "close": 21.11, "volume": 77338.0}, {"date": "2023-10-23", "close": 20.77, "volume": 47802.0}, {"date": "2023-10-24", "close": 20.77, "volume": 47731.0}, {"date": "2023-10-25", "close": 20.95, "volume": 73022.0}, {"date": "2023-10-26", "close": 20.92, "volume": 52634.0}, {"date": "2023-10-27", "close": 20.96, "volume": 70990.0}, {"date": "2023-10-30", "close": 20.98, "volume": 67448.0}, {"date": "2023-10-31", "close": 21.36, "volume": 60719.0}, {"date": "2023-11-01", "close": 21.25, "volume": 60549.0}, {"date": "2023-11-02", "close": 21.59, "volume": 65673.0}, {"date": "2023-11-03", "close": 21.86, "volume": 76537.0}, {"date": "2023-11-06", "close": 21.52, "volume": 56069.0}, {"date": "2023-11-07", "close": 21.23, "volume": 45115.0}, {"date": "2023-11-08", "close": 21.12, "volume": 47143.0}, {"date": "2023-11-09", "close": 21.09, "volume": 72164.0}, {"date": "2023-11-10", "close": 21.2, "volume": 78960.0}, {"date": "2023-11-13", "close": 20.92, "volume": 69380.0}, {"date": "2023-11-14", "close": 21.63, "volume": 84622.0}, {"date": "2023-11-15", "close": 21.49, "volume": 60498.0}, {"date": "2023-11-16", "close": 21.5, "volume": 54430.0}, {"date": "2023-11-17", "close": 21.7, "volume": 73164.0}, {"date": "2023-11-20", "close": 21.71, "volume": 29812.0}, {"date": "2023-11-21", "close": 21.32, "volume": 46332.0}, {"date": "2023-11-22", "close": 21.37, "volume": 35702.0}, {"date": "2023-11-24", "close": 21.46, "volume": 21497.0}, {"date": "2023-11-27", "close": 21.44, "volume": 49091.0}, {"date": "2023-11-28", "close": 21.24, "volume": 45512.0}, {"date": "2023-11-29", "close": 21.12, "volume": 43618.0}, {"date": "2023-11-30", "close": 21.23, "volume": 72558.0}, {"date": "2023-12-01", "close": 21.58, "volume": 71556.0}, {"date": "2023-12-04", "close": 22.11, "volume": 78034.0}, {"date": "2023-12-05", "close": 21.88, "volume": 67159.0}, {"date": "2023-12-06", "close": 21.82, "volume": 62660.0}, {"date": "2023-12-07", "close": 22.15, "volume": 72660.0}, {"date": "2023-12-08", "close": 22.23, "volume": 56072.0}, {"date": "2023-12-11", "close": 22.34, "volume": 69411.0}, {"date": "2023-12-12", "close": 22.12, "volume": 70208.0}, {"date": "2023-12-13", "close": 22.68, "volume": 125842.0}, {"date": "2023-12-14", "close": 22.71, "volume": 72595.0}, {"date": "2023-12-15", "close": 22.74, "volume": 284919.0}, {"date": "2023-12-18", "close": 21.39, "volume": 181384.0}, {"date": "2023-12-19", "close": 21.76, "volume": 149832.0}, {"date": "2023-12-20", "close": 21.69, "volume": 224896.0}, {"date": "2023-12-21", "close": 22.02, "volume": 119444.0}, {"date": "2023-12-22", "close": 22.21, "volume": 58696.0}, {"date": "2023-12-26", "close": 22.19, "volume": 78274.0}, {"date": "2023-12-27", "close": 22.09, "volume": 42679.0}, {"date": "2023-12-28", "close": 21.99, "volume": 58552.0}, {"date": "2023-12-29", "close": 21.91, "volume": 71417.0}, {"date": "2024-01-02", "close": 22.18, "volume": 85408.0}, {"date": "2024-01-03", "close": 21.36, "volume": 91546.0}, {"date": "2024-01-04", "close": 21.49, "volume": 97275.0}, {"date": "2024-01-05", "close": 21.18, "volume": 105223.0}, {"date": "2024-01-08", "close": 21.2, "volume": 55132.0}, {"date": "2024-01-09", "close": 21.06, "volume": 156344.0}, {"date": "2024-01-10", "close": 21.13, "volume": 137168.0}, {"date": "2024-01-11", "close": 21.02, "volume": 73541.0}, {"date": "2024-01-12", "close": 21.07, "volume": 68193.0}, {"date": "2024-01-16", "close": 20.5, "volume": 239329.0}, {"date": "2024-01-17", "close": 20.48, "volume": 107469.0}, {"date": "2024-01-18", "close": 20.36, "volume": 76360.0}, {"date": "2024-01-19", "close": 20.28, "volume": 87515.0}, {"date": "2024-01-22", "close": 20.57, "volume": 81651.0}, {"date": "2024-01-23", "close": 20.41, "volume": 87769.0}, {"date": "2024-01-24", "close": 20.54, "volume": 92054.0}, {"date": "2024-01-25", "close": 20.77, "volume": 82801.0}, {"date": "2024-01-26", "close": 20.78, "volume": 49625.0}, {"date": "2024-01-29", "close": 20.67, "volume": 152430.0}, {"date": "2024-01-30", "close": 20.65, "volume": 69804.0}, {"date": "2024-01-31", "close": 20.37, "volume": 117126.0}, {"date": "2024-02-01", "close": 20.67, "volume": 85686.0}, {"date": "2024-02-02", "close": 20.34, "volume": 98094.0}, {"date": "2024-02-05", "close": 20.18, "volume": 103832.0}, {"date": "2024-02-06", "close": 20.17, "volume": 74943.0}, {"date": "2024-02-07", "close": 20.02, "volume": 80008.0}, {"date": "2024-02-08", "close": 20.13, "volume": 50292.0}, {"date": "2024-02-09", "close": 20.18, "volume": 68942.0}, {"date": "2024-02-12", "close": 20.47, "volume": 93041.0}, {"date": "2024-02-13", "close": 19.78, "volume": 155849.0}, {"date": "2024-02-14", "close": 20.35, "volume": 95462.0}, {"date": "2024-02-15", "close": 20.63, "volume": 89882.0}, {"date": "2024-02-16", "close": 20.29, "volume": 96873.0}, {"date": "2024-02-20", "close": 20.25, "volume": 109307.0}, {"date": "2024-02-21", "close": 20.38, "volume": 92380.0}, {"date": "2024-02-22", "close": 19.99, "volume": 192139.0}, {"date": "2024-02-23", "close": 20.04, "volume": 145175.0}, {"date": "2024-02-26", "close": 20.03, "volume": 115000.0}, {"date": "2024-02-27", "close": 20.25, "volume": 151314.0}, {"date": "2024-02-28", "close": 20.13, "volume": 132491.0}, {"date": "2024-02-29", "close": 20.32, "volume": 126907.0}, {"date": "2024-03-01", "close": 20.25, "volume": 122167.0}, {"date": "2024-03-04", "close": 20.02, "volume": 159034.0}, {"date": "2024-03-05", "close": 19.73, "volume": 132766.0}, {"date": "2024-03-06", "close": 19.8, "volume": 121193.0}, {"date": "2024-03-07", "close": 19.92, "volume": 96811.0}, {"date": "2024-03-08", "close": 19.83, "volume": 99711.0}, {"date": "2024-03-11", "close": 19.84, "volume": 91505.0}, {"date": "2024-03-12", "close": 19.79, "volume": 103957.0}, {"date": "2024-03-13", "close": 19.89, "volume": 119825.0}, {"date": "2024-03-14", "close": 19.82, "volume": 119526.0}, {"date": "2024-03-15", "close": 20.32, "volume": 922273.0}, {"date": "2024-03-18", "close": 20.02, "volume": 143358.0}, {"date": "2024-03-19", "close": 20.28, "volume": 105969.0}, {"date": "2024-03-20", "close": 20.61, "volume": 192474.0}, {"date": "2024-03-21", "close": 20.73, "volume": 114160.0}, {"date": "2024-03-22", "close": 20.46, "volume": 71212.0}, {"date": "2024-03-25", "close": 20.34, "volume": 87473.0}, {"date": "2024-03-26", "close": 20.11, "volume": 91773.0}, {"date": "2024-03-27", "close": 20.51, "volume": 103039.0}, {"date": "2024-03-28", "close": 20.51, "volume": 114033.0}, {"date": "2024-04-01", "close": 20.37, "volume": 84740.0}, {"date": "2024-04-02", "close": 20.3, "volume": 75552.0}, {"date": "2024-04-03", "close": 20.02, "volume": 81207.0}, {"date": "2024-04-04", "close": 20.04, "volume": 118363.0}, {"date": "2024-04-05", "close": 20.17, "volume": 316051.0}, {"date": "2024-04-08", "close": 20.21, "volume": 71942.0}, {"date": "2024-04-09", "close": 20.18, "volume": 72392.0}, {"date": "2024-04-10", "close": 19.68, "volume": 110465.0}, {"date": "2024-04-11", "close": 19.8, "volume": 88094.0}, {"date": "2024-04-12", "close": 19.44, "volume": 83927.0}, {"date": "2024-04-15", "close": 19.03, "volume": 153075.0}, {"date": "2024-04-16", "close": 19.06, "volume": 104491.0}, {"date": "2024-04-17", "close": 19.07, "volume": 120556.0}, {"date": "2024-04-18", "close": 19.1, "volume": 103720.0}, {"date": "2024-04-19", "close": 19.43, "volume": 102686.0}, {"date": "2024-04-22", "close": 19.04, "volume": 131061.0}, {"date": "2024-04-23", "close": 19.3, "volume": 86260.0}, {"date": "2024-04-24", "close": 19.5, "volume": 156630.0}, {"date": "2024-04-25", "close": 19.67, "volume": 159425.0}, {"date": "2024-04-26", "close": 19.7, "volume": 97909.0}, {"date": "2024-04-29", "close": 19.92, "volume": 142604.0}, {"date": "2024-04-30", "close": 19.9, "volume": 116579.0}, {"date": "2024-05-01", "close": 20.14, "volume": 100594.0}, {"date": "2024-05-02", "close": 20.27, "volume": 99862.0}, {"date": "2024-05-03", "close": 20.26, "volume": 78751.0}, {"date": "2024-05-06", "close": 20.34, "volume": 64051.0}, {"date": "2024-05-07", "close": 20.38, "volume": 77952.0}, {"date": "2024-05-08", "close": 20.59, "volume": 71218.0}, {"date": "2024-05-09", "close": 20.71, "volume": 75556.0}, {"date": "2024-05-10", "close": 20.51, "volume": 64758.0}, {"date": "2024-05-13", "close": 20.56, "volume": 62937.0}, {"date": "2024-05-14", "close": 20.65, "volume": 66675.0}, {"date": "2024-05-15", "close": 20.58, "volume": 58221.0}, {"date": "2024-05-16", "close": 20.8, "volume": 74281.0}, {"date": "2024-05-17", "close": 20.65, "volume": 67078.0}, {"date": "2024-05-20", "close": 20.51, "volume": 81859.0}, {"date": "2024-05-21", "close": 20.76, "volume": 79784.0}, {"date": "2024-05-22", "close": 20.8, "volume": 85428.0}, {"date": "2024-05-23", "close": 20.68, "volume": 88224.0}, {"date": "2024-05-24", "close": 20.83, "volume": 70559.0}, {"date": "2024-05-28", "close": 20.71, "volume": 55997.0}, {"date": "2024-05-29", "close": 20.57, "volume": 98897.0}, {"date": "2024-05-30", "close": 20.72, "volume": 55296.0}, {"date": "2024-05-31", "close": 21.03, "volume": 170736.0}, {"date": "2024-06-03", "close": 21.02, "volume": 58020.0}, {"date": "2024-06-04", "close": 21.05, "volume": 56274.0}, {"date": "2024-06-05", "close": 20.99, "volume": 46786.0}, {"date": "2024-06-06", "close": 21.08, "volume": 110229.0}, {"date": "2024-06-07", "close": 20.86, "volume": 54839.0}, {"date": "2024-06-10", "close": 20.8, "volume": 53501.0}, {"date": "2024-06-11", "close": 20.87, "volume": 59933.0}, {"date": "2024-06-12", "close": 21.06, "volume": 81219.0}, {"date": "2024-06-13", "close": 20.88, "volume": 69314.0}, {"date": "2024-06-14", "close": 20.89, "volume": 59746.0}, {"date": "2024-06-17", "close": 21.67, "volume": 96645.0}, {"date": "2024-06-18", "close": 22.19, "volume": 108230.0}, {"date": "2024-06-20", "close": 22.22, "volume": 90268.0}, {"date": "2024-06-21", "close": 21.92, "volume": 361656.0}, {"date": "2024-06-24", "close": 21.82, "volume": 87782.0}, {"date": "2024-06-25", "close": 22.05, "volume": 50467.0}, {"date": "2024-06-26", "close": 22.06, "volume": 85303.0}, {"date": "2024-06-27", "close": 21.99, "volume": 44750.0}, {"date": "2024-06-28", "close": 21.89, "volume": 331780.0}, {"date": "2024-07-01", "close": 21.85, "volume": 112150.0}, {"date": "2024-07-02", "close": 21.9, "volume": 66600.0}, {"date": "2024-07-03", "close": 21.66, "volume": 39663.0}, {"date": "2024-07-05", "close": 21.25, "volume": 89494.0}, {"date": "2024-07-08", "close": 21.52, "volume": 88911.0}, {"date": "2024-07-09", "close": 21.67, "volume": 154498.0}, {"date": "2024-07-10", "close": 21.58, "volume": 87477.0}, {"date": "2024-07-11", "close": 22.21, "volume": 103180.0}, {"date": "2024-07-12", "close": 22.62, "volume": 118524.0}, {"date": "2024-07-15", "close": 22.65, "volume": 125595.0}, {"date": "2024-07-16", "close": 23.34, "volume": 143498.0}, {"date": "2024-07-17", "close": 23.66, "volume": 152122.0}, {"date": "2024-07-18", "close": 23.24, "volume": 90036.0}, {"date": "2024-07-19", "close": 22.95, "volume": 94956.0}, {"date": "2024-07-22", "close": 23.65, "volume": 104642.0}, {"date": "2024-07-23", "close": 23.67, "volume": 113262.0}, {"date": "2024-07-24", "close": 23.46, "volume": 82038.0}, {"date": "2024-07-25", "close": 23.64, "volume": 80823.0}, {"date": "2024-07-26", "close": 23.82, "volume": 85739.0}, {"date": "2024-07-29", "close": 23.48, "volume": 77654.0}, {"date": "2024-07-30", "close": 23.58, "volume": 90559.0}, {"date": "2024-07-31", "close": 23.84, "volume": 162818.0}, {"date": "2024-08-01", "close": 23.15, "volume": 122885.0}, {"date": "2024-08-02", "close": 22.98, "volume": 101654.0}, {"date": "2024-08-05", "close": 22.36, "volume": 141254.0}, {"date": "2024-08-06", "close": 22.34, "volume": 133009.0}, {"date": "2024-08-07", "close": 22.56, "volume": 70559.0}, {"date": "2024-08-08", "close": 22.59, "volume": 77383.0}, {"date": "2024-08-09", "close": 22.68, "volume": 82979.0}, {"date": "2024-08-12", "close": 22.35, "volume": 67923.0}, {"date": "2024-08-13", "close": 22.53, "volume": 66300.0}, {"date": "2024-08-14", "close": 22.62, "volume": 72755.0}, {"date": "2024-08-15", "close": 22.79, "volume": 87323.0}, {"date": "2024-08-16", "close": 22.91, "volume": 69423.0}, {"date": "2024-08-19", "close": 22.94, "volume": 86699.0}, {"date": "2024-08-20", "close": 22.76, "volume": 53293.0}, {"date": "2024-08-21", "close": 22.95, "volume": 66844.0}, {"date": "2024-08-22", "close": 22.84, "volume": 44989.0}, {"date": "2024-08-23", "close": 23.3, "volume": 96719.0}, {"date": "2024-08-26", "close": 23.42, "volume": 115858.0}, {"date": "2024-08-27", "close": 23.47, "volume": 61464.0}, {"date": "2024-08-28", "close": 23.5, "volume": 91104.0}, {"date": "2024-08-29", "close": 23.63, "volume": 56697.0}, {"date": "2024-08-30", "close": 23.91, "volume": 83901.0}, {"date": "2024-09-03", "close": 23.45, "volume": 75581.0}, {"date": "2024-09-04", "close": 23.46, "volume": 71384.0}, {"date": "2024-09-05", "close": 23.27, "volume": 85163.0}, {"date": "2024-09-06", "close": 22.97, "volume": 78163.0}, {"date": "2024-09-09", "close": 22.8, "volume": 77553.0}, {"date": "2024-09-10", "close": 23.06, "volume": 84816.0}, {"date": "2024-09-11", "close": 22.77, "volume": 78884.0}, {"date": "2024-09-12", "close": 23.09, "volume": 65408.0}, {"date": "2024-09-13", "close": 23.59, "volume": 80894.0}, {"date": "2024-09-16", "close": 23.47, "volume": 78163.0}, {"date": "2024-09-17", "close": 23.32, "volume": 84146.0}, {"date": "2024-09-18", "close": 24.04, "volume": 121606.0}, {"date": "2024-09-19", "close": 24.24, "volume": 201766.0}, {"date": "2024-09-20", "close": 23.96, "volume": 520707.0}, {"date": "2024-09-23", "close": 24.64, "volume": 191743.0}, {"date": "2024-09-24", "close": 25.25, "volume": 262212.0}, {"date": "2024-09-25", "close": 24.13, "volume": 202528.0}, {"date": "2024-09-26", "close": 23.78, "volume": 173897.0}, {"date": "2024-09-27", "close": 23.78, "volume": 187780.0}, {"date": "2024-09-30", "close": 24.32, "volume": 154184.0}, {"date": "2024-10-01", "close": 24.48, "volume": 139564.0}, {"date": "2024-10-02", "close": 23.75, "volume": 310034.0}, {"date": "2024-10-03", "close": 23.87, "volume": 162318.0}, {"date": "2024-10-04", "close": 24.31, "volume": 144494.0}, {"date": "2024-10-07", "close": 24.55, "volume": 280106.0}, {"date": "2024-10-08", "close": 23.98, "volume": 227016.0}, {"date": "2024-10-09", "close": 24.21, "volume": 174670.0}, {"date": "2024-10-10", "close": 24.11, "volume": 1555981.0}, {"date": "2024-10-11", "close": 20.43, "volume": 369949.0}, {"date": "2024-10-14", "close": 20.58, "volume": 771510.0}, {"date": "2024-10-15", "close": 21.07, "volume": 280585.0}, {"date": "2024-10-16", "close": 21.38, "volume": 175569.0}, {"date": "2024-10-17", "close": 21.24, "volume": 162862.0}, {"date": "2024-10-18", "close": 20.85, "volume": 141796.0}, {"date": "2024-10-21", "close": 20.69, "volume": 162079.0}, {"date": "2024-10-22", "close": 20.61, "volume": 150743.0}, {"date": "2024-10-23", "close": 20.8, "volume": 204058.0}, {"date": "2024-10-24", "close": 20.75, "volume": 102324.0}, {"date": "2024-10-25", "close": 20.51, "volume": 129602.0}, {"date": "2024-10-28", "close": 20.6, "volume": 106468.0}, {"date": "2024-10-29", "close": 20.61, "volume": 139048.0}, {"date": "2024-10-30", "close": 20.43, "volume": 128924.0}, {"date": "2024-10-31", "close": 20.36, "volume": 125384.0}, {"date": "2024-11-01", "close": 20.24, "volume": 154126.0}, {"date": "2024-11-04", "close": 20.19, "volume": 138734.0}, {"date": "2024-11-05", "close": 20.47, "volume": 106341.0}, {"date": "2024-11-06", "close": 21.63, "volume": 217113.0}, {"date": "2024-11-07", "close": 22.06, "volume": 256936.0}, {"date": "2024-11-08", "close": 22.09, "volume": 200976.0}, {"date": "2024-11-11", "close": 22.12, "volume": 172204.0}, {"date": "2024-11-12", "close": 21.72, "volume": 144275.0}, {"date": "2024-11-13", "close": 21.71, "volume": 81870.0}, {"date": "2024-11-14", "close": 21.55, "volume": 137977.0}, {"date": "2024-11-15", "close": 21.22, "volume": 87280.0}, {"date": "2024-11-18", "close": 21.06, "volume": 87890.0}, {"date": "2024-11-19", "close": 20.86, "volume": 126867.0}, {"date": "2024-11-20", "close": 20.68, "volume": 92141.0}, {"date": "2024-11-21", "close": 20.76, "volume": 224048.0}, {"date": "2024-11-22", "close": 20.96, "volume": 136772.0}, {"date": "2024-11-25", "close": 21.15, "volume": 130463.0}, {"date": "2024-11-26", "close": 21.33, "volume": 122520.0}, {"date": "2024-11-27", "close": 21.24, "volume": 84417.0}, {"date": "2024-11-29", "close": 21.33, "volume": 50935.0}, {"date": "2024-12-02", "close": 21.37, "volume": 97277.0}, {"date": "2024-12-03", "close": 21.31, "volume": 72954.0}, {"date": "2024-12-04", "close": 21.29, "volume": 106602.0}, {"date": "2024-12-05", "close": 21.33, "volume": 111293.0}, {"date": "2024-12-06", "close": 21.16, "volume": 66527.0}, {"date": "2024-12-09", "close": 21.28, "volume": 84667.0}, {"date": "2024-12-10", "close": 21.42, "volume": 105981.0}, {"date": "2024-12-11", "close": 21.42, "volume": 142183.0}, {"date": "2024-12-12", "close": 21.24, "volume": 84681.0}, {"date": "2024-12-13", "close": 21.39, "volume": 113812.0}, {"date": "2024-12-16", "close": 21.49, "volume": 134211.0}, {"date": "2024-12-17", "close": 21.28, "volume": 146643.0}, {"date": "2024-12-18", "close": 20.86, "volume": 148256.0}, {"date": "2024-12-19", "close": 21.03, "volume": 119284.0}, {"date": "2024-12-20", "close": 20.68, "volume": 361070.0}, {"date": "2024-12-23", "close": 20.83, "volume": 121078.0}, {"date": "2024-12-24", "close": 21.06, "volume": 60315.0}, {"date": "2024-12-26", "close": 21.35, "volume": 101977.0}, {"date": "2024-12-27", "close": 21.05, "volume": 99526.0}, {"date": "2024-12-30", "close": 21.29, "volume": 103081.0}, {"date": "2024-12-31", "close": 21.09, "volume": 107357.0}, {"date": "2025-01-02", "close": 20.95, "volume": 97976.0}, {"date": "2025-01-03", "close": 21.23, "volume": 75332.0}, {"date": "2025-01-06", "close": 20.89, "volume": 102338.0}, {"date": "2025-01-07", "close": 20.59, "volume": 161851.0}, {"date": "2025-01-08", "close": 20.75, "volume": 141305.0}, {"date": "2025-01-10", "close": 20.2, "volume": 204973.0}, {"date": "2025-01-13", "close": 20.32, "volume": 105040.0}, {"date": "2025-01-14", "close": 20.52, "volume": 106262.0}, {"date": "2025-01-15", "close": 20.73, "volume": 103443.0}, {"date": "2025-01-16", "close": 20.73, "volume": 125447.0}, {"date": "2025-01-17", "close": 20.7, "volume": 128451.0}, {"date": "2025-01-21", "close": 21.07, "volume": 202614.0}, {"date": "2025-01-22", "close": 20.56, "volume": 156682.0}, {"date": "2025-01-23", "close": 20.66, "volume": 117707.0}, {"date": "2025-01-24", "close": 20.75, "volume": 91204.0}, {"date": "2025-01-27", "close": 20.92, "volume": 142896.0}, {"date": "2025-01-28", "close": 20.73, "volume": 103502.0}, {"date": "2025-01-29", "close": 20.66, "volume": 66759.0}, {"date": "2025-01-30", "close": 20.71, "volume": 77377.0}, {"date": "2025-01-31", "close": 20.75, "volume": 141420.0}, {"date": "2025-02-03", "close": 20.48, "volume": 197958.0}, {"date": "2025-02-04", "close": 20.72, "volume": 113323.0}, {"date": "2025-02-05", "close": 20.75, "volume": 112050.0}, {"date": "2025-02-06", "close": 20.64, "volume": 131789.0}, {"date": "2025-02-07", "close": 20.43, "volume": 151591.0}, {"date": "2025-02-10", "close": 20.42, "volume": 111497.0}, {"date": "2025-02-11", "close": 20.62, "volume": 103255.0}, {"date": "2025-02-12", "close": 20.33, "volume": 115515.0}, {"date": "2025-02-13", "close": 20.53, "volume": 139258.0}, {"date": "2025-02-14", "close": 20.48, "volume": 108526.0}, {"date": "2025-02-18", "close": 20.68, "volume": 120587.0}, {"date": "2025-02-19", "close": 20.81, "volume": 106254.0}, {"date": "2025-02-20", "close": 21.02, "volume": 124872.0}, {"date": "2025-02-21", "close": 20.81, "volume": 120160.0}, {"date": "2025-02-24", "close": 20.97, "volume": 135198.0}, {"date": "2025-02-25", "close": 21.33, "volume": 174214.0}, {"date": "2025-02-26", "close": 21.23, "volume": 243650.0}, {"date": "2025-02-27", "close": 21.12, "volume": 210702.0}, {"date": "2025-02-28", "close": 21.2, "volume": 237950.0}, {"date": "2025-03-03", "close": 21.31, "volume": 170011.0}, {"date": "2025-03-04", "close": 21.22, "volume": 145597.0}, {"date": "2025-03-05", "close": 21.06, "volume": 187384.0}, {"date": "2025-03-06", "close": 21.17, "volume": 214422.0}, {"date": "2025-03-07", "close": 21.58, "volume": 205253.0}, {"date": "2025-03-10", "close": 21.71, "volume": 232561.0}, {"date": "2025-03-11", "close": 21.25, "volume": 203201.0}, {"date": "2025-03-12", "close": 21.02, "volume": 137241.0}, {"date": "2025-03-13", "close": 21.12, "volume": 140246.0}, {"date": "2025-03-14", "close": 21.2, "volume": 125349.0}, {"date": "2025-03-17", "close": 21.2, "volume": 173308.0}, {"date": "2025-03-18", "close": 21.18, "volume": 189989.0}, {"date": "2025-03-19", "close": 21.24, "volume": 194074.0}, {"date": "2025-03-20", "close": 21.0, "volume": 228901.0}, {"date": "2025-03-21", "close": 20.23, "volume": 2099752.0}, {"date": "2025-03-24", "close": 19.69, "volume": 250829.0}, {"date": "2025-03-25", "close": 19.39, "volume": 252637.0}, {"date": "2025-03-26", "close": 19.61, "volume": 141630.0}, {"date": "2025-03-27", "close": 20.43, "volume": 254179.0}, {"date": "2025-03-28", "close": 20.17, "volume": 127806.0}, {"date": "2025-03-31", "close": 20.09, "volume": 185912.0}, {"date": "2025-04-01", "close": 20.12, "volume": 148709.0}, {"date": "2025-04-02", "close": 20.22, "volume": 136576.0}, {"date": "2025-04-03", "close": 19.87, "volume": 139278.0}, {"date": "2025-04-04", "close": 19.4, "volume": 211285.0}, {"date": "2025-04-07", "close": 19.06, "volume": 324240.0}, {"date": "2025-04-08", "close": 18.81, "volume": 181110.0}, {"date": "2025-04-09", "close": 19.44, "volume": 327413.0}, {"date": "2025-04-10", "close": 19.03, "volume": 179170.0}, {"date": "2025-04-11", "close": 19.31, "volume": 156724.0}, {"date": "2025-04-14", "close": 19.25, "volume": 195780.0}, {"date": "2025-04-15", "close": 18.9, "volume": 139041.0}, {"date": "2025-04-16", "close": 18.71, "volume": 145616.0}, {"date": "2025-04-17", "close": 18.74, "volume": 171324.0}, {"date": "2025-04-21", "close": 17.27, "volume": 348391.0}, {"date": "2025-04-22", "close": 18.26, "volume": 317058.0}, {"date": "2025-04-23", "close": 18.02, "volume": 192612.0}, {"date": "2025-04-24", "close": 18.06, "volume": 190045.0}, {"date": "2025-04-25", "close": 17.92, "volume": 202389.0}, {"date": "2025-04-28", "close": 17.84, "volume": 165150.0}, {"date": "2025-04-29", "close": 18.03, "volume": 142583.0}, {"date": "2025-04-30", "close": 17.95, "volume": 137862.0}, {"date": "2025-05-01", "close": 17.78, "volume": 165331.0}, {"date": "2025-05-02", "close": 17.99, "volume": 157276.0}, {"date": "2025-05-05", "close": 18.01, "volume": 138670.0}, {"date": "2025-05-06", "close": 18.37, "volume": 217948.0}, {"date": "2025-05-07", "close": 18.47, "volume": 183583.0}, {"date": "2025-05-08", "close": 19.14, "volume": 194917.0}, {"date": "2025-05-09", "close": 18.96, "volume": 155225.0}, {"date": "2025-05-12", "close": 19.29, "volume": 242022.0}, {"date": "2025-05-13", "close": 19.47, "volume": 188609.0}, {"date": "2025-05-14", "close": 19.4, "volume": 193720.0}, {"date": "2025-05-15", "close": 19.56, "volume": 138934.0}, {"date": "2025-05-16", "close": 19.5, "volume": 132262.0}, {"date": "2025-05-19", "close": 19.44, "volume": 134228.0}, {"date": "2025-05-20", "close": 19.34, "volume": 115152.0}, {"date": "2025-05-21", "close": 18.92, "volume": 112255.0}, {"date": "2025-05-22", "close": 18.73, "volume": 133049.0}, {"date": "2025-05-23", "close": 18.63, "volume": 128057.0}, {"date": "2025-05-27", "close": 18.93, "volume": 144929.0}, {"date": "2025-05-28", "close": 18.56, "volume": 110181.0}, {"date": "2025-05-29", "close": 18.72, "volume": 95945.0}, {"date": "2025-05-30", "close": 18.67, "volume": 136620.0}, {"date": "2025-06-02", "close": 18.49, "volume": 130799.0}, {"date": "2025-06-03", "close": 18.65, "volume": 112817.0}, {"date": "2025-06-04", "close": 18.49, "volume": 126856.0}, {"date": "2025-06-05", "close": 18.53, "volume": 146294.0}, {"date": "2025-06-06", "close": 18.55, "volume": 93626.0}, {"date": "2025-06-09", "close": 18.65, "volume": 126060.0}, {"date": "2025-06-10", "close": 18.79, "volume": 132910.0}, {"date": "2025-06-11", "close": 18.73, "volume": 162467.0}, {"date": "2025-06-12", "close": 18.85, "volume": 181868.0}, {"date": "2025-06-13", "close": 18.44, "volume": 136066.0}, {"date": "2025-06-16", "close": 18.72, "volume": 136586.0}, {"date": "2025-06-17", "close": 18.66, "volume": 83089.0}, {"date": "2025-06-18", "close": 18.5, "volume": 86127.0}, {"date": "2025-06-20", "close": 18.24, "volume": 259689.0}, {"date": "2025-06-23", "close": 19.01, "volume": 194209.0}, {"date": "2025-06-24", "close": 19.01, "volume": 155599.0}, {"date": "2025-06-25", "close": 18.47, "volume": 200025.0}, {"date": "2025-06-26", "close": 18.57, "volume": 146260.0}, {"date": "2025-06-27", "close": 18.32, "volume": 278618.0}, {"date": "2025-06-30", "close": 18.14, "volume": 181232.0}, {"date": "2025-07-01", "close": 18.49, "volume": 207119.0}, {"date": "2025-07-02", "close": 18.57, "volume": 139793.0}, {"date": "2025-07-03", "close": 18.66, "volume": 63300.0}, {"date": "2025-07-07", "close": 18.4, "volume": 152119.0}, {"date": "2025-07-08", "close": 18.4, "volume": 206552.0}, {"date": "2025-07-09", "close": 18.5, "volume": 135193.0}, {"date": "2025-07-10", "close": 18.77, "volume": 204166.0}, {"date": "2025-07-11", "close": 18.2, "volume": 120220.0}, {"date": "2025-07-14", "close": 18.44, "volume": 165061.0}, {"date": "2025-07-15", "close": 17.84, "volume": 133761.0}, {"date": "2025-07-16", "close": 17.73, "volume": 202916.0}, {"date": "2025-07-17", "close": 17.81, "volume": 171735.0}, {"date": "2025-07-18", "close": 17.75, "volume": 177645.0}, {"date": "2025-07-21", "close": 17.75, "volume": 228679.0}, {"date": "2025-07-22", "close": 18.02, "volume": 160253.0}, {"date": "2025-07-23", "close": 18.22, "volume": 149365.0}, {"date": "2025-07-24", "close": 18.04, "volume": 114897.0}, {"date": "2025-07-25", "close": 17.95, "volume": 130202.0}, {"date": "2025-07-28", "close": 18.11, "volume": 108496.0}, {"date": "2025-07-29", "close": 18.04, "volume": 104922.0}, {"date": "2025-07-30", "close": 17.83, "volume": 216803.0}, {"date": "2025-07-31", "close": 17.8, "volume": 227154.0}, {"date": "2025-08-01", "close": 17.57, "volume": 311653.0}, {"date": "2025-08-04", "close": 17.88, "volume": 228038.0}, {"date": "2025-08-05", "close": 18.1, "volume": 143371.0}, {"date": "2025-08-06", "close": 18.1, "volume": 134114.0}, {"date": "2025-08-07", "close": 17.98, "volume": 138983.0}, {"date": "2025-08-08", "close": 18.16, "volume": 189074.0}, {"date": "2025-08-11", "close": 17.99, "volume": 140483.0}, {"date": "2025-08-12", "close": 18.36, "volume": 173659.0}, {"date": "2025-08-13", "close": 18.59, "volume": 217337.0}, {"date": "2025-08-14", "close": 18.23, "volume": 117863.0}, {"date": "2025-08-15", "close": 18.06, "volume": 107524.0}, {"date": "2025-08-18", "close": 18.03, "volume": 109981.0}, {"date": "2025-08-19", "close": 18.25, "volume": 106668.0}, {"date": "2025-08-20", "close": 18.02, "volume": 104156.0}, {"date": "2025-08-21", "close": 18.06, "volume": 93942.0}, {"date": "2025-08-22", "close": 18.7, "volume": 160165.0}, {"date": "2025-08-25", "close": 18.47, "volume": 129856.0}, {"date": "2025-08-26", "close": 18.44, "volume": 81108.0}, {"date": "2025-08-27", "close": 18.51, "volume": 83646.0}, {"date": "2025-08-28", "close": 18.41, "volume": 66464.0}, {"date": "2025-08-29", "close": 18.27, "volume": 135106.0}, {"date": "2025-09-02", "close": 18.24, "volume": 116718.0}, {"date": "2025-09-03", "close": 18.19, "volume": 155527.0}, {"date": "2025-09-04", "close": 18.61, "volume": 123070.0}, {"date": "2025-09-05", "close": 18.48, "volume": 113234.0}, {"date": "2025-09-08", "close": 18.44, "volume": 106868.0}, {"date": "2025-09-09", "close": 18.08, "volume": 121823.0}, {"date": "2025-09-10", "close": 17.97, "volume": 138118.0}, {"date": "2025-09-11", "close": 18.37, "volume": 125770.0}, {"date": "2025-09-12", "close": 17.98, "volume": 73827.0}, {"date": "2025-09-15", "close": 18.06, "volume": 90566.0}, {"date": "2025-09-16", "close": 18.17, "volume": 99298.0}, {"date": "2025-09-17", "close": 18.13, "volume": 123968.0}, {"date": "2025-09-18", "close": 18.3, "volume": 117094.0}, {"date": "2025-09-19", "close": 18.14, "volume": 395939.0}, {"date": "2025-09-22", "close": 18.59, "volume": 139907.0}, {"date": "2025-09-23", "close": 18.24, "volume": 162380.0}, {"date": "2025-09-24", "close": 18.32, "volume": 107733.0}, {"date": "2025-09-25", "close": 18.14, "volume": 94353.0}, {"date": "2025-09-26", "close": 18.36, "volume": 125507.0}, {"date": "2025-09-29", "close": 18.11, "volume": 92599.0}, {"date": "2025-09-30", "close": 18.28, "volume": 146285.0}, {"date": "2025-10-01", "close": 18.28, "volume": 171976.0}, {"date": "2025-10-02", "close": 18.09, "volume": 127889.0}, {"date": "2025-10-03", "close": 18.16, "volume": 117135.0}, {"date": "2025-10-06", "close": 17.69, "volume": 209065.0}, {"date": "2025-10-07", "close": 17.48, "volume": 209866.0}, {"date": "2025-10-08", "close": 17.66, "volume": 196080.0}, {"date": "2025-10-09", "close": 17.51, "volume": 189632.0}, {"date": "2025-10-10", "close": 17.02, "volume": 209230.0}, {"date": "2025-10-13", "close": 17.34, "volume": 198098.0}, {"date": "2025-10-14", "close": 17.57, "volume": 219444.0}, {"date": "2025-10-15", "close": 17.45, "volume": 197256.0}, {"date": "2025-10-16", "close": 17.42, "volume": 217460.0}, {"date": "2025-10-17", "close": 17.2, "volume": 212106.0}, {"date": "2025-10-20", "close": 17.19, "volume": 249430.0}, {"date": "2025-10-21", "close": 16.87, "volume": 236519.0}, {"date": "2025-10-22", "close": 17.04, "volume": 255556.0}, {"date": "2025-10-23", "close": 16.97, "volume": 153238.0}, {"date": "2025-10-24", "close": 16.95, "volume": 156990.0}, {"date": "2025-10-27", "close": 16.57, "volume": 217490.0}, {"date": "2025-10-28", "close": 16.7, "volume": 192093.0}, {"date": "2025-10-29", "close": 16.51, "volume": 247142.0}, {"date": "2025-10-30", "close": 16.55, "volume": 286764.0}, {"date": "2025-10-31", "close": 16.4, "volume": 209422.0}, {"date": "2025-11-03", "close": 16.99, "volume": 636515.0}, {"date": "2025-11-04", "close": 16.96, "volume": 253145.0}, {"date": "2025-11-05", "close": 17.15, "volume": 205435.0}, {"date": "2025-11-06", "close": 16.94, "volume": 280138.0}, {"date": "2025-11-07", "close": 16.97, "volume": 252995.0}, {"date": "2025-11-10", "close": 17.02, "volume": 265380.0}, {"date": "2025-11-11", "close": 16.95, "volume": 181287.0}, {"date": "2025-11-12", "close": 16.88, "volume": 148084.0}, {"date": "2025-11-13", "close": 16.98, "volume": 164474.0}, {"date": "2025-11-14", "close": 16.9, "volume": 211678.0}, {"date": "2025-11-17", "close": 16.38, "volume": 240761.0}, {"date": "2025-11-18", "close": 16.63, "volume": 179334.0}, {"date": "2025-11-19", "close": 16.64, "volume": 141616.0}, {"date": "2025-11-20", "close": 16.77, "volume": 181966.0}, {"date": "2025-11-21", "close": 17.07, "volume": 156069.0}, {"date": "2025-11-24", "close": 16.94, "volume": 843205.0}, {"date": "2025-11-25", "close": 17.36, "volume": 233028.0}, {"date": "2025-11-26", "close": 17.26, "volume": 185130.0}, {"date": "2025-11-28", "close": 17.44, "volume": 145883.0}, {"date": "2025-12-01", "close": 17.59, "volume": 219551.0}, {"date": "2025-12-02", "close": 17.6, "volume": 161937.0}, {"date": "2025-12-03", "close": 17.9, "volume": 176416.0}, {"date": "2025-12-04", "close": 17.6, "volume": 167243.0}, {"date": "2025-12-05", "close": 17.79, "volume": 162446.0}, {"date": "2025-12-08", "close": 17.43, "volume": 142843.0}, {"date": "2025-12-09", "close": 17.68, "volume": 219064.0}, {"date": "2025-12-10", "close": 17.79, "volume": 218989.0}, {"date": "2025-12-11", "close": 18.23, "volume": 254608.0}, {"date": "2025-12-12", "close": 18.36, "volume": 205981.0}, {"date": "2025-12-15", "close": 18.34, "volume": 197024.0}, {"date": "2025-12-16", "close": 18.29, "volume": 169394.0}, {"date": "2025-12-17", "close": 18.14, "volume": 205176.0}, {"date": "2025-12-18", "close": 18.41, "volume": 194244.0}, {"date": "2025-12-19", "close": 18.07, "volume": 432125.0}, {"date": "2025-12-22", "close": 18.22, "volume": 332169.0}, {"date": "2025-12-23", "close": 18.08, "volume": 288009.0}, {"date": "2025-12-24", "close": 18.13, "volume": 133777.0}, {"date": "2025-12-26", "close": 18.29, "volume": 225504.0}, {"date": "2025-12-29", "close": 18.44, "volume": 240417.0}, {"date": "2025-12-30", "close": 18.33, "volume": 176588.0}, {"date": "2025-12-31", "close": 18.01, "volume": 143624.0}, {"date": "2026-01-02", "close": 18.0, "volume": 148619.0}, {"date": "2026-01-05", "close": 18.06, "volume": 232260.0}, {"date": "2026-01-06", "close": 18.14, "volume": 181323.0}, {"date": "2026-01-07", "close": 18.08, "volume": 242603.0}, {"date": "2026-01-08", "close": 18.11, "volume": 301254.0}, {"date": "2026-01-09", "close": 18.43, "volume": 195208.0}, {"date": "2026-01-12", "close": 18.63, "volume": 186180.0}, {"date": "2026-01-13", "close": 18.6, "volume": 174393.0}, {"date": "2026-01-14", "close": 18.9, "volume": 325668.0}, {"date": "2026-01-15", "close": 19.18, "volume": 169674.0}, {"date": "2026-01-16", "close": 19.27, "volume": 184272.0}, {"date": "2026-01-20", "close": 19.13, "volume": 148220.0}, {"date": "2026-01-21", "close": 19.55, "volume": 222137.0}, {"date": "2026-01-22", "close": 19.7, "volume": 171804.0}, {"date": "2026-01-23", "close": 19.32, "volume": 150392.0}, {"date": "2026-01-26", "close": 19.24, "volume": 143763.0}, {"date": "2026-01-27", "close": 19.31, "volume": 108864.0}, {"date": "2026-01-28", "close": 18.98, "volume": 169577.0}, {"date": "2026-01-29", "close": 19.15, "volume": 239517.0}, {"date": "2026-01-30", "close": 19.49, "volume": 196995.0}, {"date": "2026-02-02", "close": 19.81, "volume": 257444.0}, {"date": "2026-02-03", "close": 19.77, "volume": 179875.0}, {"date": "2026-02-04", "close": 20.37, "volume": 215464.0}, {"date": "2026-02-05", "close": 20.45, "volume": 206112.0}, {"date": "2026-02-06", "close": 20.41, "volume": 181064.0}, {"date": "2026-02-09", "close": 20.36, "volume": 119018.0}, {"date": "2026-02-10", "close": 20.55, "volume": 149198.0}, {"date": "2026-02-11", "close": 20.52, "volume": 96070.0}, {"date": "2026-02-12", "close": 20.4, "volume": 129190.0}, {"date": "2026-02-13", "close": 20.76, "volume": 123503.0}, {"date": "2026-02-17", "close": 20.58, "volume": 169467.0}, {"date": "2026-02-18", "close": 20.71, "volume": 134421.0}, {"date": "2026-02-19", "close": 20.49, "volume": 150199.0}, {"date": "2026-02-20", "close": 20.46, "volume": 198266.0}, {"date": "2026-02-23", "close": 20.78, "volume": 213362.0}, {"date": "2026-02-24", "close": 21.1, "volume": 124108.0}, {"date": "2026-02-25", "close": 21.22, "volume": 177152.0}, {"date": "2026-02-26", "close": 21.04, "volume": 182415.0}, {"date": "2026-02-27", "close": 21.11, "volume": 217945.0}, {"date": "2026-03-02", "close": 21.08, "volume": 149551.0}, {"date": "2026-03-03", "close": 21.19, "volume": 134876.0}, {"date": "2026-03-04", "close": 21.47, "volume": 167989.0}, {"date": "2026-03-05", "close": 21.21, "volume": 120781.0}, {"date": "2026-03-06", "close": 21.31, "volume": 191821.0}, {"date": "2026-03-09", "close": 21.16, "volume": 176028.0}, {"date": "2026-03-10", "close": 21.03, "volume": 125711.0}, {"date": "2026-03-11", "close": 21.22, "volume": 88711.0}, {"date": "2026-03-12", "close": 21.26, "volume": 141935.0}, {"date": "2026-03-13", "close": 21.15, "volume": 130218.0}, {"date": "2026-03-16", "close": 21.14, "volume": 140286.0}, {"date": "2026-03-17", "close": 20.9, "volume": 181273.0}, {"date": "2026-03-18", "close": 20.44, "volume": 172721.0}, {"date": "2026-03-19", "close": 20.45, "volume": 184020.0}, {"date": "2026-03-20", "close": 20.44, "volume": 711415.0}, {"date": "2026-03-23", "close": 21.12, "volume": 177754.0}, {"date": "2026-03-24", "close": 21.38, "volume": 134988.0}, {"date": "2026-03-25", "close": 21.36, "volume": 97432.0}, {"date": "2026-03-26", "close": 21.44, "volume": 129484.0}, {"date": "2026-03-27", "close": 21.32, "volume": 105407.0}, {"date": "2026-03-30", "close": 21.75, "volume": 208250.0}, {"date": "2026-03-31", "close": 21.42, "volume": 198095.0}, {"date": "2026-04-01", "close": 21.63, "volume": 119110.0}, {"date": "2026-04-02", "close": 21.69, "volume": 88563.0}, {"date": "2026-04-06", "close": 21.77, "volume": 75539.0}, {"date": "2026-04-07", "close": 21.72, "volume": 77955.0}, {"date": "2026-04-08", "close": 22.12, "volume": 143700.0}, {"date": "2026-04-09", "close": 22.36, "volume": 135431.0}, {"date": "2026-04-10", "close": 22.24, "volume": 95013.0}, {"date": "2026-04-13", "close": 22.03, "volume": 128954.0}, {"date": "2026-04-14", "close": 21.77, "volume": 147293.0}, {"date": "2026-04-15", "close": 21.4, "volume": 167498.0}, {"date": "2026-04-16", "close": 21.31, "volume": 99826.0}, {"date": "2026-04-17", "close": 21.67, "volume": 247390.0}, {"date": "2026-04-20", "close": 19.76, "volume": 409899.0}, {"date": "2026-04-21", "close": 19.79, "volume": 223726.0}, {"date": "2026-04-22", "close": 20.33, "volume": 216692.0}, {"date": "2026-04-23", "close": 20.59, "volume": 187862.0}, {"date": "2026-04-24", "close": 20.33, "volume": 174925.0}, {"date": "2026-04-27", "close": 20.4, "volume": 130404.0}, {"date": "2026-04-28", "close": 20.66, "volume": 125378.0}, {"date": "2026-04-29", "close": 20.6, "volume": 130454.0}, {"date": "2026-04-30", "close": 20.88, "volume": 227261.0}, {"date": "2026-05-01", "close": 21.12, "volume": 146021.0}, {"date": "2026-05-04", "close": 20.5, "volume": 608579.0}, {"date": "2026-05-05", "close": 20.55, "volume": 136060.0}, {"date": "2026-05-06", "close": 20.35, "volume": 145257.0}, {"date": "2026-05-07", "close": 20.79, "volume": 149589.0}, {"date": "2026-05-08", "close": 20.67, "volume": 88686.0}, {"date": "2026-05-11", "close": 20.32, "volume": 129498.0}, {"date": "2026-05-12", "close": 20.2, "volume": 107507.0}, {"date": "2026-05-13", "close": 20.19, "volume": 144331.0}, {"date": "2026-05-14", "close": 20.28, "volume": 100508.0}, {"date": "2026-05-15", "close": 20.02, "volume": 98839.0}, {"date": "2026-05-18", "close": 20.39, "volume": 105657.0}, {"date": "2026-05-19", "close": 20.06, "volume": 117590.0}, {"date": "2026-05-20", "close": 20.0, "volume": 170989.0}, {"date": "2026-05-21", "close": 20.04, "volume": 164546.0}, {"date": "2026-05-22", "close": 20.28, "volume": 135961.0}, {"date": "2026-05-26", "close": 20.42, "volume": 108071.0}, {"date": "2026-05-27", "close": 20.51, "volume": 120250.0}, {"date": "2026-05-28", "close": 20.54, "volume": 107082.0}, {"date": "2026-05-29", "close": 20.46, "volume": 124898.0}, {"date": "2026-06-01", "close": 20.6, "volume": 166343.0}, {"date": "2026-06-02", "close": 20.73, "volume": 96272.0}, {"date": "2026-06-03", "close": 20.16, "volume": 103555.0}, {"date": "2026-06-04", "close": 20.52, "volume": 84328.0}, {"date": "2026-06-05", "close": 20.59, "volume": 94245.0}, {"date": "2026-06-08", "close": 20.31, "volume": 116279.0}, {"date": "2026-06-09", "close": 20.55, "volume": 110479.0}, {"date": "2026-06-10", "close": 20.88, "volume": 96657.0}, {"date": "2026-06-11", "close": 20.81, "volume": 103917.0}, {"date": "2026-06-12", "close": 20.75, "volume": 140257.0}, {"date": "2026-06-15", "close": 20.36, "volume": 159432.0}, {"date": "2026-06-16", "close": 20.51, "volume": 104515.0}, {"date": "2026-06-17", "close": 20.05, "volume": 132935.0}, {"date": "2026-06-18", "close": 20.33, "volume": 319825.0}, {"date": "2026-06-22", "close": 20.46, "volume": 193742.0}, {"date": "2026-06-23", "close": 21.42, "volume": 177475.0}, {"date": "2026-06-24", "close": 21.23, "volume": 305267.0}, {"date": "2026-06-25", "close": 21.17, "volume": 132022.0}, {"date": "2026-06-26", "close": 21.89, "volume": 697650.0}, {"date": "2026-06-29", "close": 21.66, "volume": 170278.0}, {"date": "2026-06-30", "close": 21.25, "volume": 196142.0}, {"date": "2026-07-01", "close": 21.71, "volume": 155577.0}, {"date": "2026-07-02", "close": 21.49, "volume": 90817.0}, {"date": "2026-07-06", "close": 21.23, "volume": 175571.0}, {"date": "2026-07-07", "close": 21.2, "volume": 140117.0}, {"date": "2026-07-08", "close": 21.11, "volume": 142439.0}, {"date": "2026-07-09", "close": 21.21, "volume": 121925.0}, {"date": "2026-07-10", "close": 20.85, "volume": 140636.0}, {"date": "2026-07-13", "close": 21.3, "volume": 187559.0}, {"date": "2026-07-14", "close": 21.02, "volume": 106459.0}, {"date": "2026-07-15", "close": 21.17, "volume": 110552.0}, {"date": "2026-07-16", "close": 21.71, "volume": 175333.0}, {"date": "2026-07-17", "close": 21.38, "volume": 135656.0}, {"date": "2026-07-20", "close": 21.33, "volume": 96734.0}, {"date": "2026-07-21", "close": 21.25, "volume": 98339.0}, {"date": "2026-07-22", "close": 21.28, "volume": 78354.0}, {"date": "2026-07-23", "close": 21.33, "volume": 130928.0}, {"date": "2026-07-24", "close": 21.58, "volume": 113513.0}], "refreshing": true}