{"ticker": "IIIV", "overview": {"cik": "1728688", "ticker": "IIIV", "name": "i3 Verticals, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001728688-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001728688-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001375", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002541", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001728688-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001072783-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001728688-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001728688-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-07", "title": "Form SCHEDULE 13G", "accession": "0001644956-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001728688-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001544", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001954402-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-06", "title": "Notice of proposed sale", "accession": "0001950047-26-002299", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000306", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001728688-26-000026", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-18", "title": "Employee share plan", "accession": "0001728688-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001737443-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001737439-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001062406-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001072796-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001738750-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001868020-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001742559-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001738150-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IIIV", "has_prices": true, "as_of": "2026-08-07", "last": 17.47, "prev_close": 21.96, "change": -4.490000000000002, "change_pct": -0.20446265938069225, "session_volume": 1755952.0, "vwap_5": 19.359004189285844, "vwap_20": 20.14408536400697, "vwap_60": 20.231134199459444, "vwap_250": 23.42575984966327, "high_52w": 30.68, "low_52w": 17.47, "avg_volume_20": 338444.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001609", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.01% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001609-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "13DG-0000892712-26-000370", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Geneva Capital Management LLC", "who_key": "GENEVA CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "GENEVA CAPITAL MANAGEMENT LLC raises a passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1009232/0000892712-26-000370-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "13DG-0001104329-26-000013", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL 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": "Services-Prepackaged Software", "country": "United States", "headline": "CROSSLINK CAPITAL INC takes a 5.7% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1104329/0001104329-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001214659-26-010348", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "North Reef Capital Management LP", "who_key": "North Reef Capital Management LP", "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": "Services-Prepackaged Software", "country": "United States", "headline": "North Reef Capital Management LP takes a 5.5% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1867831/0001214659-26-010348-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001398344-26-014471", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Punch & Associates Investment Management, Inc.", "who_key": "PUNCH & ASSOCIATES 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": "Services-Prepackaged Software", "country": "United States", "headline": "PUNCH & ASSOCIATES INVESTMENT MANAGEMENT, INC. takes a 5.6% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1238990/0001398344-26-014471-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001644956-26-000024", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "William Blair Investment Management, LLC", "who_key": "WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC raises a passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1644956/0001644956-26-000024-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120457}, {"id": "13DG-0002100119-26-001375", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.94% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001375-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136297}, {"id": "13DG-0002012383-26-002541", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002541-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0001644956-26-000015", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "William Blair Investment Management, LLC", "who_key": "WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC takes a 5.3% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1644956/0001644956-26-000015-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258697}, {"id": "13DG-0002100119-26-000588", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.03% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000588-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-001544", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in IIIV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-001544-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001609", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.01% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001609-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "13DG-0000892712-26-000370", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Geneva Capital Management LLC", "who_key": "GENEVA CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "GENEVA CAPITAL MANAGEMENT LLC raises a passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1009232/0000892712-26-000370-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "13DG-0001104329-26-000013", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL 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": "Services-Prepackaged Software", "country": "United States", "headline": "CROSSLINK CAPITAL INC takes a 5.7% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1104329/0001104329-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001214659-26-010348", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "North Reef Capital Management LP", "who_key": "North Reef Capital Management LP", "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": "Services-Prepackaged Software", "country": "United States", "headline": "North Reef Capital Management LP takes a 5.5% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1867831/0001214659-26-010348-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001398344-26-014471", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Punch & Associates Investment Management, Inc.", "who_key": "PUNCH & ASSOCIATES 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": "Services-Prepackaged Software", "country": "United States", "headline": "PUNCH & ASSOCIATES INVESTMENT MANAGEMENT, INC. takes a 5.6% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1238990/0001398344-26-014471-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001644956-26-000024", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "William Blair Investment Management, LLC", "who_key": "WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC raises a passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1644956/0001644956-26-000024-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120457}, {"id": "13DG-0002100119-26-001375", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.94% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001375-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136297}, {"id": "13DG-0002012383-26-002541", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002541-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0001644956-26-000015", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "William Blair Investment Management, LLC", "who_key": "WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC takes a 5.3% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1644956/0001644956-26-000015-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258697}, {"id": "13DG-0002100119-26-000588", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.03% passive stake in IIIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000588-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-001544", "src": "13DG", "ticker": "IIIV", "cik": "1728688", "company": "i3 Verticals, Inc.", "company_raw": "i3 Verticals, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in IIIV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-001544-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "i3 Verticals, Inc. - Common Stock", "new_value": "i3 Verticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001728688", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001728688", "applied": 1, "detected_at": "2026-10-25T10:19:43.875641"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001728688-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001728688-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001375", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002541", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001728688-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001072783-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001728688-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001728688-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-07", "title": "Form SCHEDULE 13G", "accession": "0001644956-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001728688-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001544", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001954402-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-06", "title": "Notice of proposed sale", "accession": "0001950047-26-002299", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000306", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001728688-26-000026", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-18", "title": "Employee share plan", "accession": "0001728688-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001737443-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001737439-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001062406-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001072796-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001738750-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001868020-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001742559-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "FORM 4", "accession": "0001738150-26-000001", "price_sensitive": false}], "performance": {"ticker": "IIIV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-21", "close": 18.35, "volume": 5135397.0}, {"date": "2018-06-22", "close": 17.25, "volume": 628725.0}, {"date": "2018-06-25", "close": 15.82, "volume": 641266.0}, {"date": "2018-06-26", "close": 15.51, "volume": 251262.0}, {"date": "2018-06-27", "close": 14.52, "volume": 494951.0}, {"date": "2018-06-28", "close": 14.75, "volume": 421174.0}, {"date": "2018-06-29", "close": 15.22, "volume": 393204.0}, {"date": "2018-07-02", "close": 15.09, "volume": 86314.0}, {"date": "2018-07-03", "close": 15.04, "volume": 95434.0}, {"date": "2018-07-05", "close": 15.39, "volume": 56342.0}, {"date": "2018-07-06", "close": 15.6, "volume": 86142.0}, {"date": "2018-07-09", "close": 16.14, "volume": 159625.0}, {"date": "2018-07-10", "close": 16.1, "volume": 49244.0}, {"date": "2018-07-11", "close": 16.94, "volume": 104422.0}, {"date": "2018-07-12", "close": 16.76, "volume": 94303.0}, {"date": "2018-07-13", "close": 16.63, "volume": 56146.0}, {"date": "2018-07-16", "close": 16.75, "volume": 166320.0}, {"date": "2018-07-17", "close": 16.75, "volume": 69665.0}, {"date": "2018-07-18", "close": 16.42, "volume": 35459.0}, {"date": "2018-07-19", "close": 16.26, "volume": 19534.0}, {"date": "2018-07-20", "close": 16.68, "volume": 80603.0}, {"date": "2018-07-23", "close": 16.48, "volume": 27823.0}, {"date": "2018-07-24", "close": 16.12, "volume": 99035.0}, {"date": "2018-07-25", "close": 16.1, "volume": 73039.0}, {"date": "2018-07-26", "close": 16.32, "volume": 69086.0}, {"date": "2018-07-27", "close": 15.72, "volume": 90660.0}, {"date": "2018-07-30", "close": 14.97, "volume": 60434.0}, {"date": "2018-07-31", "close": 15.31, "volume": 97087.0}, {"date": "2018-08-01", "close": 15.01, "volume": 58413.0}, {"date": "2018-08-02", "close": 15.25, "volume": 209106.0}, {"date": "2018-08-03", "close": 15.07, "volume": 41327.0}, {"date": "2018-08-06", "close": 15.32, "volume": 53939.0}, {"date": "2018-08-07", "close": 14.95, "volume": 53601.0}, {"date": "2018-08-08", "close": 15.2, "volume": 58067.0}, {"date": "2018-08-09", "close": 14.8, "volume": 131670.0}, {"date": "2018-08-10", "close": 15.25, "volume": 411319.0}, {"date": "2018-08-13", "close": 15.5, "volume": 151071.0}, {"date": "2018-08-14", "close": 15.94, "volume": 273345.0}, {"date": "2018-08-15", "close": 15.49, "volume": 138465.0}, {"date": "2018-08-16", "close": 15.97, "volume": 49951.0}, {"date": "2018-08-17", "close": 15.82, "volume": 165134.0}, {"date": "2018-08-20", "close": 15.99, "volume": 115892.0}, {"date": "2018-08-21", "close": 17.05, "volume": 393008.0}, {"date": "2018-08-22", "close": 18.16, "volume": 391605.0}, {"date": "2018-08-23", "close": 18.15, "volume": 161151.0}, {"date": "2018-08-24", "close": 18.77, "volume": 313589.0}, {"date": "2018-08-27", "close": 18.15, "volume": 166013.0}, {"date": "2018-08-28", "close": 18.15, "volume": 68576.0}, {"date": "2018-08-29", "close": 18.24, "volume": 131997.0}, {"date": "2018-08-30", "close": 18.44, "volume": 165170.0}, {"date": "2018-08-31", "close": 18.62, "volume": 50025.0}, {"date": "2018-09-04", "close": 18.92, "volume": 318200.0}, {"date": "2018-09-05", "close": 19.08, "volume": 639938.0}, {"date": "2018-09-06", "close": 19.94, "volume": 314722.0}, {"date": "2018-09-07", "close": 19.76, "volume": 179765.0}, {"date": "2018-09-10", "close": 19.47, "volume": 179420.0}, {"date": "2018-09-11", "close": 20.89, "volume": 313622.0}, {"date": "2018-09-12", "close": 21.01, "volume": 311424.0}, {"date": "2018-09-13", "close": 21.79, "volume": 172202.0}, {"date": "2018-09-14", "close": 22.73, "volume": 374817.0}, {"date": "2018-09-17", "close": 22.8, "volume": 332258.0}, {"date": "2018-09-18", "close": 21.93, "volume": 226592.0}, {"date": "2018-09-19", "close": 22.19, "volume": 186599.0}, {"date": "2018-09-20", "close": 22.47, "volume": 215808.0}, {"date": "2018-09-21", "close": 22.36, "volume": 1038255.0}, {"date": "2018-09-24", "close": 22.21, "volume": 118000.0}, {"date": "2018-09-25", "close": 22.76, "volume": 150767.0}, {"date": "2018-09-26", "close": 22.26, "volume": 128614.0}, {"date": "2018-09-27", "close": 22.68, "volume": 77949.0}, {"date": "2018-09-28", "close": 22.98, "volume": 218885.0}, {"date": "2018-10-01", "close": 23.77, "volume": 562277.0}, {"date": "2018-10-02", "close": 24.39, "volume": 178519.0}, {"date": "2018-10-03", "close": 23.91, "volume": 109266.0}, {"date": "2018-10-04", "close": 23.34, "volume": 86588.0}, {"date": "2018-10-05", "close": 21.06, "volume": 386340.0}, {"date": "2018-10-08", "close": 21.18, "volume": 140007.0}, {"date": "2018-10-09", "close": 20.7, "volume": 81192.0}, {"date": "2018-10-10", "close": 19.88, "volume": 245794.0}, {"date": "2018-10-11", "close": 19.19, "volume": 165492.0}, {"date": "2018-10-12", "close": 20.44, "volume": 89221.0}, {"date": "2018-10-15", "close": 19.62, "volume": 116063.0}, {"date": "2018-10-16", "close": 20.99, "volume": 70848.0}, {"date": "2018-10-17", "close": 20.86, "volume": 156846.0}, {"date": "2018-10-18", "close": 20.52, "volume": 109785.0}, {"date": "2018-10-19", "close": 20.7, "volume": 46142.0}, {"date": "2018-10-22", "close": 21.77, "volume": 74759.0}, {"date": "2018-10-23", "close": 21.19, "volume": 144462.0}, {"date": "2018-10-24", "close": 20.64, "volume": 288099.0}, {"date": "2018-10-25", "close": 21.1, "volume": 177251.0}, {"date": "2018-10-26", "close": 21.05, "volume": 158838.0}, {"date": "2018-10-29", "close": 20.91, "volume": 177952.0}, {"date": "2018-10-30", "close": 21.48, "volume": 126455.0}, {"date": "2018-10-31", "close": 21.49, "volume": 78106.0}, {"date": "2018-11-01", "close": 21.46, "volume": 52223.0}, {"date": "2018-11-02", "close": 21.24, "volume": 44076.0}, {"date": "2018-11-05", "close": 21.0, "volume": 48208.0}, {"date": "2018-11-06", "close": 19.99, "volume": 81666.0}, {"date": "2018-11-07", "close": 19.85, "volume": 85666.0}, {"date": "2018-11-08", "close": 20.15, "volume": 117509.0}, {"date": "2018-11-09", "close": 20.01, "volume": 125023.0}, {"date": "2018-11-12", "close": 19.77, "volume": 92155.0}, {"date": "2018-11-13", "close": 18.7, "volume": 108203.0}, {"date": "2018-11-14", "close": 18.56, "volume": 68810.0}, {"date": "2018-11-15", "close": 18.59, "volume": 47612.0}, {"date": "2018-11-16", "close": 19.0, "volume": 87557.0}, {"date": "2018-11-19", "close": 18.49, "volume": 91172.0}, {"date": "2018-11-20", "close": 18.01, "volume": 47230.0}, {"date": "2018-11-21", "close": 18.03, "volume": 42246.0}, {"date": "2018-11-23", "close": 18.13, "volume": 16902.0}, {"date": "2018-11-26", "close": 18.11, "volume": 42664.0}, {"date": "2018-11-27", "close": 18.0, "volume": 65586.0}, {"date": "2018-11-28", "close": 19.38, "volume": 80808.0}, {"date": "2018-11-29", "close": 20.07, "volume": 106052.0}, {"date": "2018-11-30", "close": 22.53, "volume": 114372.0}, {"date": "2018-12-03", "close": 22.84, "volume": 64119.0}, {"date": "2018-12-04", "close": 21.67, "volume": 68097.0}, {"date": "2018-12-06", "close": 21.18, "volume": 123749.0}, {"date": "2018-12-07", "close": 20.94, "volume": 128563.0}, {"date": "2018-12-10", "close": 21.41, "volume": 94351.0}, {"date": "2018-12-11", "close": 22.0, "volume": 100280.0}, {"date": "2018-12-12", "close": 22.1, "volume": 33402.0}, {"date": "2018-12-13", "close": 21.66, "volume": 31574.0}, {"date": "2018-12-14", "close": 21.5, "volume": 29339.0}, {"date": "2018-12-17", "close": 20.96, "volume": 80791.0}, {"date": "2018-12-18", "close": 23.05, "volume": 104097.0}, {"date": "2018-12-19", "close": 23.0, "volume": 164589.0}, {"date": "2018-12-20", "close": 22.67, "volume": 151582.0}, {"date": "2018-12-21", "close": 20.96, "volume": 137433.0}, {"date": "2018-12-24", "close": 21.06, "volume": 40390.0}, {"date": "2018-12-26", "close": 22.21, "volume": 95123.0}, {"date": "2018-12-27", "close": 22.49, "volume": 37089.0}, {"date": "2018-12-28", "close": 22.95, "volume": 73476.0}, {"date": "2018-12-31", "close": 24.1, "volume": 106266.0}, {"date": "2019-01-02", "close": 24.65, "volume": 92036.0}, {"date": "2019-01-03", "close": 22.6, "volume": 110552.0}, {"date": "2019-01-04", "close": 23.55, "volume": 100935.0}, {"date": "2019-01-07", "close": 26.59, "volume": 257329.0}, {"date": "2019-01-08", "close": 26.24, "volume": 201840.0}, {"date": "2019-01-09", "close": 25.24, "volume": 137946.0}, {"date": "2019-01-10", "close": 25.17, "volume": 69251.0}, {"date": "2019-01-11", "close": 24.36, "volume": 147646.0}, {"date": "2019-01-14", "close": 24.08, "volume": 55778.0}, {"date": "2019-01-15", "close": 25.02, "volume": 58108.0}, {"date": "2019-01-16", "close": 24.39, "volume": 64687.0}, {"date": "2019-01-17", "close": 23.74, "volume": 78084.0}, {"date": "2019-01-18", "close": 24.0, "volume": 118683.0}, {"date": "2019-01-22", "close": 23.07, "volume": 51670.0}, {"date": "2019-01-23", "close": 22.64, "volume": 48290.0}, {"date": "2019-01-24", "close": 23.85, "volume": 27500.0}, {"date": "2019-01-25", "close": 24.33, "volume": 30941.0}, {"date": "2019-01-28", "close": 24.01, "volume": 20343.0}, {"date": "2019-01-29", "close": 23.41, "volume": 45947.0}, {"date": "2019-01-30", "close": 24.47, "volume": 100335.0}, {"date": "2019-01-31", "close": 24.73, "volume": 97364.0}, {"date": "2019-02-01", "close": 25.21, "volume": 62780.0}, {"date": "2019-02-04", "close": 24.65, "volume": 75488.0}, {"date": "2019-02-05", "close": 24.79, "volume": 114813.0}, {"date": "2019-02-06", "close": 24.14, "volume": 103269.0}, {"date": "2019-02-07", "close": 24.71, "volume": 91869.0}, {"date": "2019-02-08", "close": 24.76, "volume": 109561.0}, {"date": "2019-02-11", "close": 24.74, "volume": 49738.0}, {"date": "2019-02-12", "close": 24.6, "volume": 120614.0}, {"date": "2019-02-13", "close": 25.25, "volume": 160918.0}, {"date": "2019-02-14", "close": 23.68, "volume": 412443.0}, {"date": "2019-02-15", "close": 23.67, "volume": 158116.0}, {"date": "2019-02-19", "close": 21.65, "volume": 232524.0}, {"date": "2019-02-20", "close": 21.36, "volume": 175366.0}, {"date": "2019-02-21", "close": 21.84, "volume": 199777.0}, {"date": "2019-02-22", "close": 22.04, "volume": 226738.0}, {"date": "2019-02-25", "close": 21.4, "volume": 147407.0}, {"date": "2019-02-26", "close": 21.23, "volume": 188919.0}, {"date": "2019-02-27", "close": 21.76, "volume": 59487.0}, {"date": "2019-02-28", "close": 21.04, "volume": 81065.0}, {"date": "2019-03-01", "close": 21.08, "volume": 96451.0}, {"date": "2019-03-04", "close": 22.09, "volume": 95038.0}, {"date": "2019-03-05", "close": 21.21, "volume": 77815.0}, {"date": "2019-03-06", "close": 21.92, "volume": 175989.0}, {"date": "2019-03-07", "close": 21.99, "volume": 55832.0}, {"date": "2019-03-08", "close": 22.37, "volume": 63118.0}, {"date": "2019-03-11", "close": 22.27, "volume": 71686.0}, {"date": "2019-03-12", "close": 21.97, "volume": 58456.0}, {"date": "2019-03-13", "close": 21.68, "volume": 63944.0}, {"date": "2019-03-14", "close": 21.9, "volume": 53517.0}, {"date": "2019-03-15", "close": 22.0, "volume": 196114.0}, {"date": "2019-03-18", "close": 22.31, "volume": 64081.0}, {"date": "2019-03-19", "close": 22.12, "volume": 85005.0}, {"date": "2019-03-20", "close": 22.62, "volume": 81948.0}, {"date": "2019-03-21", "close": 23.17, "volume": 49099.0}, {"date": "2019-03-22", "close": 22.45, "volume": 52542.0}, {"date": "2019-03-25", "close": 22.38, "volume": 28626.0}, {"date": "2019-03-26", "close": 21.89, "volume": 46224.0}, {"date": "2019-03-27", "close": 22.31, "volume": 72856.0}, {"date": "2019-03-28", "close": 22.59, "volume": 63733.0}, {"date": "2019-03-29", "close": 24.02, "volume": 138422.0}, {"date": "2019-04-01", "close": 22.49, "volume": 109594.0}, {"date": "2019-04-02", "close": 22.51, "volume": 65138.0}, {"date": "2019-04-03", "close": 22.59, "volume": 45369.0}, {"date": "2019-04-04", "close": 23.13, "volume": 51394.0}, {"date": "2019-04-05", "close": 24.04, "volume": 65189.0}, {"date": "2019-04-08", "close": 24.43, "volume": 59470.0}, {"date": "2019-04-09", "close": 24.76, "volume": 55969.0}, {"date": "2019-04-10", "close": 24.47, "volume": 42863.0}, {"date": "2019-04-11", "close": 24.2, "volume": 22705.0}, {"date": "2019-04-12", "close": 24.39, "volume": 33857.0}, {"date": "2019-04-15", "close": 24.0, "volume": 13969.0}, {"date": "2019-04-16", "close": 23.89, "volume": 31967.0}, {"date": "2019-04-17", "close": 24.01, "volume": 87401.0}, {"date": "2019-04-18", "close": 23.69, "volume": 48545.0}, {"date": "2019-04-22", "close": 24.66, "volume": 88714.0}, {"date": "2019-04-23", "close": 24.7, "volume": 48867.0}, {"date": "2019-04-24", "close": 24.37, "volume": 26816.0}, {"date": "2019-04-25", "close": 23.62, "volume": 27962.0}, {"date": "2019-04-26", "close": 24.51, "volume": 35068.0}, {"date": "2019-04-29", "close": 24.62, "volume": 27305.0}, {"date": "2019-04-30", "close": 24.14, "volume": 54705.0}, {"date": "2019-05-01", "close": 23.72, "volume": 41944.0}, {"date": "2019-05-02", "close": 24.04, "volume": 45101.0}, {"date": "2019-05-03", "close": 24.31, "volume": 26194.0}, {"date": "2019-05-06", "close": 24.74, "volume": 41202.0}, {"date": "2019-05-07", "close": 24.52, "volume": 24534.0}, {"date": "2019-05-08", "close": 24.4, "volume": 35541.0}, {"date": "2019-05-09", "close": 24.19, "volume": 28968.0}, {"date": "2019-05-10", "close": 24.16, "volume": 27116.0}, {"date": "2019-05-13", "close": 23.26, "volume": 51255.0}, {"date": "2019-05-14", "close": 23.79, "volume": 117651.0}, {"date": "2019-05-15", "close": 23.72, "volume": 42032.0}, {"date": "2019-05-16", "close": 23.47, "volume": 52889.0}, {"date": "2019-05-17", "close": 24.3, "volume": 92327.0}, {"date": "2019-05-20", "close": 25.16, "volume": 173358.0}, {"date": "2019-05-21", "close": 25.01, "volume": 241670.0}, {"date": "2019-05-22", "close": 25.45, "volume": 89354.0}, {"date": "2019-05-23", "close": 25.71, "volume": 86237.0}, {"date": "2019-05-24", "close": 26.01, "volume": 34172.0}, {"date": "2019-05-28", "close": 26.54, "volume": 154007.0}, {"date": "2019-05-29", "close": 26.02, "volume": 98940.0}, {"date": "2019-05-30", "close": 26.0, "volume": 55135.0}, {"date": "2019-05-31", "close": 25.57, "volume": 93129.0}, {"date": "2019-06-03", "close": 24.66, "volume": 94819.0}, {"date": "2019-06-04", "close": 23.31, "volume": 299331.0}, {"date": "2019-06-05", "close": 23.92, "volume": 177871.0}, {"date": "2019-06-06", "close": 22.88, "volume": 2642025.0}, {"date": "2019-06-07", "close": 23.21, "volume": 482116.0}, {"date": "2019-06-10", "close": 23.57, "volume": 281069.0}, {"date": "2019-06-11", "close": 23.53, "volume": 206591.0}, {"date": "2019-06-12", "close": 23.38, "volume": 155742.0}, {"date": "2019-06-13", "close": 24.44, "volume": 391885.0}, {"date": "2019-06-14", "close": 24.77, "volume": 216437.0}, {"date": "2019-06-17", "close": 25.05, "volume": 165320.0}, {"date": "2019-06-18", "close": 25.59, "volume": 241162.0}, {"date": "2019-06-19", "close": 26.36, "volume": 243468.0}, {"date": "2019-06-20", "close": 26.84, "volume": 177165.0}, {"date": "2019-06-21", "close": 26.96, "volume": 253387.0}, {"date": "2019-06-24", "close": 27.44, "volume": 180401.0}, {"date": "2019-06-25", "close": 28.5, "volume": 224537.0}, {"date": "2019-06-26", "close": 28.25, "volume": 170450.0}, {"date": "2019-06-27", "close": 29.02, "volume": 264603.0}, {"date": "2019-06-28", "close": 29.45, "volume": 526287.0}, {"date": "2019-07-01", "close": 30.03, "volume": 407906.0}, {"date": "2019-07-02", "close": 29.75, "volume": 143401.0}, {"date": "2019-07-03", "close": 29.93, "volume": 86327.0}, {"date": "2019-07-05", "close": 29.16, "volume": 116727.0}, {"date": "2019-07-08", "close": 29.39, "volume": 165474.0}, {"date": "2019-07-09", "close": 28.95, "volume": 183025.0}, {"date": "2019-07-10", "close": 28.91, "volume": 223865.0}, {"date": "2019-07-11", "close": 28.97, "volume": 201403.0}, {"date": "2019-07-12", "close": 28.27, "volume": 156030.0}, {"date": "2019-07-15", "close": 28.64, "volume": 265648.0}, {"date": "2019-07-16", "close": 28.7, "volume": 172795.0}, {"date": "2019-07-17", "close": 28.2, "volume": 199908.0}, {"date": "2019-07-18", "close": 28.1, "volume": 147074.0}, {"date": "2019-07-19", "close": 27.72, "volume": 80455.0}, {"date": "2019-07-22", "close": 27.29, "volume": 88364.0}, {"date": "2019-07-23", "close": 27.69, "volume": 109774.0}, {"date": "2019-07-24", "close": 28.15, "volume": 143343.0}, {"date": "2019-07-25", "close": 27.94, "volume": 99387.0}, {"date": "2019-07-26", "close": 28.51, "volume": 174321.0}, {"date": "2019-07-29", "close": 29.02, "volume": 108470.0}, {"date": "2019-07-30", "close": 28.82, "volume": 66764.0}, {"date": "2019-07-31", "close": 28.57, "volume": 121492.0}, {"date": "2019-08-01", "close": 28.16, "volume": 80050.0}, {"date": "2019-08-02", "close": 27.99, "volume": 133672.0}, {"date": "2019-08-05", "close": 26.03, "volume": 142596.0}, {"date": "2019-08-06", "close": 26.95, "volume": 325248.0}, {"date": "2019-08-07", "close": 27.56, "volume": 65411.0}, {"date": "2019-08-08", "close": 28.72, "volume": 334638.0}, {"date": "2019-08-09", "close": 23.77, "volume": 407937.0}, {"date": "2019-08-12", "close": 21.53, "volume": 608950.0}, {"date": "2019-08-13", "close": 21.43, "volume": 342453.0}, {"date": "2019-08-14", "close": 22.09, "volume": 484340.0}, {"date": "2019-08-15", "close": 22.56, "volume": 216596.0}, {"date": "2019-08-16", "close": 22.81, "volume": 479326.0}, {"date": "2019-08-19", "close": 23.35, "volume": 147339.0}, {"date": "2019-08-20", "close": 23.85, "volume": 479917.0}, {"date": "2019-08-21", "close": 23.3, "volume": 187502.0}, {"date": "2019-08-22", "close": 23.19, "volume": 120918.0}, {"date": "2019-08-23", "close": 22.19, "volume": 312096.0}, {"date": "2019-08-26", "close": 22.55, "volume": 258390.0}, {"date": "2019-08-27", "close": 22.4, "volume": 162479.0}, {"date": "2019-08-28", "close": 22.2, "volume": 141362.0}, {"date": "2019-08-29", "close": 22.77, "volume": 130159.0}, {"date": "2019-08-30", "close": 22.62, "volume": 236949.0}, {"date": "2019-09-03", "close": 21.66, "volume": 174268.0}, {"date": "2019-09-04", "close": 21.61, "volume": 280102.0}, {"date": "2019-09-05", "close": 23.1, "volume": 171194.0}, {"date": "2019-09-06", "close": 22.19, "volume": 137200.0}, {"date": "2019-09-09", "close": 21.25, "volume": 180783.0}, {"date": "2019-09-10", "close": 20.02, "volume": 283938.0}, {"date": "2019-09-11", "close": 19.84, "volume": 190289.0}, {"date": "2019-09-12", "close": 20.54, "volume": 190756.0}, {"date": "2019-09-13", "close": 20.45, "volume": 132541.0}, {"date": "2019-09-16", "close": 20.57, "volume": 154583.0}, {"date": "2019-09-17", "close": 20.77, "volume": 93789.0}, {"date": "2019-09-18", "close": 20.6, "volume": 242432.0}, {"date": "2019-09-19", "close": 20.72, "volume": 176003.0}, {"date": "2019-09-20", "close": 20.63, "volume": 802669.0}, {"date": "2019-09-23", "close": 20.47, "volume": 184690.0}, {"date": "2019-09-24", "close": 19.99, "volume": 137950.0}, {"date": "2019-09-25", "close": 20.2, "volume": 101786.0}, {"date": "2019-09-26", "close": 19.74, "volume": 133709.0}, {"date": "2019-09-27", "close": 19.71, "volume": 239959.0}, {"date": "2019-09-30", "close": 20.12, "volume": 276773.0}, {"date": "2019-10-01", "close": 19.55, "volume": 152188.0}, {"date": "2019-10-02", "close": 19.18, "volume": 151525.0}, {"date": "2019-10-03", "close": 19.41, "volume": 129771.0}, {"date": "2019-10-04", "close": 19.82, "volume": 148263.0}, {"date": "2019-10-07", "close": 19.71, "volume": 99276.0}, {"date": "2019-10-08", "close": 19.35, "volume": 101091.0}, {"date": "2019-10-09", "close": 19.75, "volume": 105724.0}, {"date": "2019-10-10", "close": 20.01, "volume": 108010.0}, {"date": "2019-10-11", "close": 20.3, "volume": 154461.0}, {"date": "2019-10-14", "close": 20.2, "volume": 92342.0}, {"date": "2019-10-15", "close": 20.36, "volume": 120842.0}, {"date": "2019-10-16", "close": 19.96, "volume": 136271.0}, {"date": "2019-10-17", "close": 19.77, "volume": 93863.0}, {"date": "2019-10-18", "close": 19.63, "volume": 169403.0}, {"date": "2019-10-21", "close": 19.73, "volume": 103102.0}, {"date": "2019-10-22", "close": 19.67, "volume": 96402.0}, {"date": "2019-10-23", "close": 20.05, "volume": 87261.0}, {"date": "2019-10-24", "close": 20.86, "volume": 133048.0}, {"date": "2019-10-25", "close": 19.76, "volume": 100843.0}, {"date": "2019-10-28", "close": 20.33, "volume": 95055.0}, {"date": "2019-10-29", "close": 21.04, "volume": 116984.0}, {"date": "2019-10-30", "close": 20.8, "volume": 140349.0}, {"date": "2019-10-31", "close": 20.45, "volume": 91739.0}, {"date": "2019-11-01", "close": 20.64, "volume": 80914.0}, {"date": "2019-11-04", "close": 21.09, "volume": 118205.0}, {"date": "2019-11-05", "close": 20.87, "volume": 95763.0}, {"date": "2019-11-06", "close": 20.91, "volume": 78150.0}, {"date": "2019-11-07", "close": 20.54, "volume": 75725.0}, {"date": "2019-11-08", "close": 20.82, "volume": 134663.0}, {"date": "2019-11-11", "close": 21.08, "volume": 69622.0}, {"date": "2019-11-12", "close": 21.6, "volume": 111361.0}, {"date": "2019-11-13", "close": 21.72, "volume": 115671.0}, {"date": "2019-11-14", "close": 22.39, "volume": 132569.0}, {"date": "2019-11-15", "close": 22.08, "volume": 102401.0}, {"date": "2019-11-18", "close": 21.75, "volume": 269411.0}, {"date": "2019-11-19", "close": 22.79, "volume": 106716.0}, {"date": "2019-11-20", "close": 22.81, "volume": 157622.0}, {"date": "2019-11-21", "close": 22.3, "volume": 149278.0}, {"date": "2019-11-22", "close": 26.13, "volume": 368197.0}, {"date": "2019-11-25", "close": 27.0, "volume": 447458.0}, {"date": "2019-11-26", "close": 26.91, "volume": 150119.0}, {"date": "2019-11-27", "close": 26.95, "volume": 159261.0}, {"date": "2019-11-29", "close": 27.32, "volume": 112045.0}, {"date": "2019-12-02", "close": 27.21, "volume": 141348.0}, {"date": "2019-12-03", "close": 27.51, "volume": 161245.0}, {"date": "2019-12-04", "close": 28.11, "volume": 128684.0}, {"date": "2019-12-05", "close": 28.18, "volume": 118550.0}, {"date": "2019-12-06", "close": 28.24, "volume": 145588.0}, {"date": "2019-12-09", "close": 28.09, "volume": 129252.0}, {"date": "2019-12-10", "close": 27.57, "volume": 120392.0}, {"date": "2019-12-11", "close": 28.0, "volume": 85448.0}, {"date": "2019-12-12", "close": 27.97, "volume": 88199.0}, {"date": "2019-12-13", "close": 28.49, "volume": 129492.0}, {"date": "2019-12-16", "close": 28.48, "volume": 125722.0}, {"date": "2019-12-17", "close": 28.66, "volume": 248720.0}, {"date": "2019-12-18", "close": 28.95, "volume": 138304.0}, {"date": "2019-12-19", "close": 29.06, "volume": 119598.0}, {"date": "2019-12-20", "close": 29.36, "volume": 262677.0}, {"date": "2019-12-23", "close": 28.4, "volume": 113268.0}, {"date": "2019-12-24", "close": 28.03, "volume": 72307.0}, {"date": "2019-12-26", "close": 28.43, "volume": 84172.0}, {"date": "2019-12-27", "close": 28.3, "volume": 56521.0}, {"date": "2019-12-30", "close": 27.3, "volume": 260154.0}, {"date": "2019-12-31", "close": 28.25, "volume": 184876.0}, {"date": "2020-01-02", "close": 29.31, "volume": 110142.0}, {"date": "2020-01-03", "close": 28.98, "volume": 115457.0}, {"date": "2020-01-06", "close": 29.24, "volume": 66008.0}, {"date": "2020-01-07", "close": 29.13, "volume": 76902.0}, {"date": "2020-01-08", "close": 29.3, "volume": 123758.0}, {"date": "2020-01-09", "close": 30.02, "volume": 209528.0}, {"date": "2020-01-10", "close": 30.09, "volume": 107497.0}, {"date": "2020-01-13", "close": 30.69, "volume": 86946.0}, {"date": "2020-01-14", "close": 30.8, "volume": 193503.0}, {"date": "2020-01-15", "close": 31.0, "volume": 123233.0}, {"date": "2020-01-16", "close": 31.4, "volume": 152407.0}, {"date": "2020-01-17", "close": 31.8, "volume": 98845.0}, {"date": "2020-01-21", "close": 32.21, "volume": 96336.0}, {"date": "2020-01-22", "close": 33.07, "volume": 197469.0}, {"date": "2020-01-23", "close": 33.48, "volume": 138590.0}, {"date": "2020-01-24", "close": 32.17, "volume": 134048.0}, {"date": "2020-01-27", "close": 31.48, "volume": 75356.0}, {"date": "2020-01-28", "close": 32.19, "volume": 71733.0}, {"date": "2020-01-29", "close": 32.2, "volume": 76682.0}, {"date": "2020-01-30", "close": 32.39, "volume": 85076.0}, {"date": "2020-01-31", "close": 32.29, "volume": 128058.0}, {"date": "2020-02-03", "close": 33.51, "volume": 156275.0}, {"date": "2020-02-04", "close": 34.78, "volume": 80998.0}, {"date": "2020-02-05", "close": 34.98, "volume": 184016.0}, {"date": "2020-02-06", "close": 35.6, "volume": 161712.0}, {"date": "2020-02-07", "close": 36.27, "volume": 117977.0}, {"date": "2020-02-10", "close": 36.15, "volume": 169064.0}, {"date": "2020-02-11", "close": 35.21, "volume": 344543.0}, {"date": "2020-02-12", "close": 31.44, "volume": 1247352.0}, {"date": "2020-02-13", "close": 32.25, "volume": 1241876.0}, {"date": "2020-02-14", "close": 31.87, "volume": 167073.0}, {"date": "2020-02-18", "close": 31.9, "volume": 116448.0}, {"date": "2020-02-19", "close": 32.72, "volume": 224483.0}, {"date": "2020-02-20", "close": 32.89, "volume": 142442.0}, {"date": "2020-02-21", "close": 31.55, "volume": 173242.0}, {"date": "2020-02-24", "close": 31.45, "volume": 165369.0}, {"date": "2020-02-25", "close": 30.77, "volume": 102717.0}, {"date": "2020-02-26", "close": 30.5, "volume": 115611.0}, {"date": "2020-02-27", "close": 28.37, "volume": 200856.0}, {"date": "2020-02-28", "close": 28.98, "volume": 333751.0}, {"date": "2020-03-02", "close": 29.05, "volume": 127073.0}, {"date": "2020-03-03", "close": 28.5, "volume": 244438.0}, {"date": "2020-03-04", "close": 28.61, "volume": 136308.0}, {"date": "2020-03-05", "close": 26.83, "volume": 116854.0}, {"date": "2020-03-06", "close": 26.15, "volume": 394364.0}, {"date": "2020-03-09", "close": 25.21, "volume": 236609.0}, {"date": "2020-03-10", "close": 25.87, "volume": 253385.0}, {"date": "2020-03-11", "close": 25.23, "volume": 344720.0}, {"date": "2020-03-12", "close": 22.36, "volume": 353511.0}, {"date": "2020-03-13", "close": 24.9, "volume": 292997.0}, {"date": "2020-03-16", "close": 20.62, "volume": 318085.0}, {"date": "2020-03-17", "close": 20.76, "volume": 280724.0}, {"date": "2020-03-18", "close": 14.05, "volume": 285826.0}, {"date": "2020-03-19", "close": 14.78, "volume": 637997.0}, {"date": "2020-03-20", "close": 14.48, "volume": 302646.0}, {"date": "2020-03-23", "close": 14.0, "volume": 373358.0}, {"date": "2020-03-24", "close": 14.51, "volume": 567997.0}, {"date": "2020-03-25", "close": 16.51, "volume": 290668.0}, {"date": "2020-03-26", "close": 18.9, "volume": 363656.0}, {"date": "2020-03-27", "close": 19.83, "volume": 351625.0}, {"date": "2020-03-30", "close": 20.55, "volume": 330849.0}, {"date": "2020-03-31", "close": 19.09, "volume": 364458.0}, {"date": "2020-04-01", "close": 17.41, "volume": 295311.0}, {"date": "2020-04-02", "close": 18.11, "volume": 373207.0}, {"date": "2020-04-03", "close": 16.95, "volume": 170321.0}, {"date": "2020-04-06", "close": 19.23, "volume": 154339.0}, {"date": "2020-04-07", "close": 19.99, "volume": 280979.0}, {"date": "2020-04-08", "close": 20.59, "volume": 224199.0}, {"date": "2020-04-09", "close": 21.36, "volume": 225420.0}, {"date": "2020-04-13", "close": 19.26, "volume": 109900.0}, {"date": "2020-04-14", "close": 19.44, "volume": 63030.0}, {"date": "2020-04-15", "close": 19.06, "volume": 219125.0}, {"date": "2020-04-16", "close": 19.0, "volume": 155987.0}, {"date": "2020-04-17", "close": 19.85, "volume": 207223.0}, {"date": "2020-04-20", "close": 19.77, "volume": 215387.0}, {"date": "2020-04-21", "close": 19.0, "volume": 197501.0}, {"date": "2020-04-22", "close": 19.92, "volume": 91793.0}, {"date": "2020-04-23", "close": 19.98, "volume": 149922.0}, {"date": "2020-04-24", "close": 20.85, "volume": 177612.0}, {"date": "2020-04-27", "close": 22.15, "volume": 105542.0}, {"date": "2020-04-28", "close": 22.93, "volume": 159516.0}, {"date": "2020-04-29", "close": 24.95, "volume": 183870.0}, {"date": "2020-04-30", "close": 23.24, "volume": 182809.0}, {"date": "2020-05-01", "close": 23.07, "volume": 174392.0}, {"date": "2020-05-04", "close": 21.72, "volume": 178341.0}, {"date": "2020-05-05", "close": 22.94, "volume": 267458.0}, {"date": "2020-05-06", "close": 22.58, "volume": 236723.0}, {"date": "2020-05-07", "close": 23.25, "volume": 343318.0}, {"date": "2020-05-08", "close": 24.73, "volume": 415122.0}, {"date": "2020-05-11", "close": 25.72, "volume": 272417.0}, {"date": "2020-05-12", "close": 25.0, "volume": 248737.0}, {"date": "2020-05-13", "close": 25.0, "volume": 346782.0}, {"date": "2020-05-14", "close": 24.77, "volume": 209387.0}, {"date": "2020-05-15", "close": 25.81, "volume": 136733.0}, {"date": "2020-05-18", "close": 27.71, "volume": 118877.0}, {"date": "2020-05-19", "close": 28.85, "volume": 220903.0}, {"date": "2020-05-20", "close": 28.35, "volume": 225909.0}, {"date": "2020-05-21", "close": 27.36, "volume": 114945.0}, {"date": "2020-05-22", "close": 27.62, "volume": 83838.0}, {"date": "2020-05-26", "close": 28.4, "volume": 70078.0}, {"date": "2020-05-27", "close": 29.52, "volume": 106444.0}, {"date": "2020-05-28", "close": 28.88, "volume": 108124.0}, {"date": "2020-05-29", "close": 28.86, "volume": 69740.0}, {"date": "2020-06-01", "close": 29.04, "volume": 282591.0}, {"date": "2020-06-02", "close": 29.92, "volume": 102211.0}, {"date": "2020-06-03", "close": 29.25, "volume": 149073.0}, {"date": "2020-06-04", "close": 29.26, "volume": 88788.0}, {"date": "2020-06-05", "close": 30.91, "volume": 221526.0}, {"date": "2020-06-08", "close": 31.67, "volume": 100465.0}, {"date": "2020-06-09", "close": 31.49, "volume": 70290.0}, {"date": "2020-06-10", "close": 31.09, "volume": 66560.0}, {"date": "2020-06-11", "close": 28.03, "volume": 143048.0}, {"date": "2020-06-12", "close": 28.09, "volume": 106551.0}, {"date": "2020-06-15", "close": 28.9, "volume": 79624.0}, {"date": "2020-06-16", "close": 30.37, "volume": 93466.0}, {"date": "2020-06-17", "close": 30.26, "volume": 116213.0}, {"date": "2020-06-18", "close": 29.63, "volume": 222610.0}, {"date": "2020-06-19", "close": 30.07, "volume": 235856.0}, {"date": "2020-06-22", "close": 29.69, "volume": 114611.0}, {"date": "2020-06-23", "close": 30.6, "volume": 195955.0}, {"date": "2020-06-24", "close": 28.5, "volume": 90023.0}, {"date": "2020-06-25", "close": 30.395, "volume": 197474.0}, {"date": "2020-06-26", "close": 29.36, "volume": 259881.0}, {"date": "2020-06-29", "close": 29.88, "volume": 123784.0}, {"date": "2020-06-30", "close": 30.25, "volume": 119353.0}, {"date": "2020-07-01", "close": 29.99, "volume": 102251.0}, {"date": "2020-07-02", "close": 29.59, "volume": 168686.0}, {"date": "2020-07-06", "close": 29.97, "volume": 483753.0}, {"date": "2020-07-07", "close": 28.46, "volume": 262638.0}, {"date": "2020-07-08", "close": 28.27, "volume": 90612.0}, {"date": "2020-07-09", "close": 27.21, "volume": 80409.0}, {"date": "2020-07-10", "close": 27.37, "volume": 91540.0}, {"date": "2020-07-13", "close": 26.79, "volume": 90375.0}, {"date": "2020-07-14", "close": 27.36, "volume": 58106.0}, {"date": "2020-07-15", "close": 28.54, "volume": 88648.0}, {"date": "2020-07-16", "close": 27.66, "volume": 61083.0}, {"date": "2020-07-17", "close": 27.51, "volume": 110654.0}, {"date": "2020-07-20", "close": 28.41, "volume": 49321.0}, {"date": "2020-07-21", "close": 28.25, "volume": 105235.0}, {"date": "2020-07-22", "close": 28.22, "volume": 39377.0}, {"date": "2020-07-23", "close": 27.44, "volume": 71946.0}, {"date": "2020-07-24", "close": 26.71, "volume": 97808.0}, {"date": "2020-07-27", "close": 26.71, "volume": 62903.0}, {"date": "2020-07-28", "close": 26.64, "volume": 41222.0}, {"date": "2020-07-29", "close": 26.35, "volume": 132432.0}, {"date": "2020-07-30", "close": 25.51, "volume": 244685.0}, {"date": "2020-07-31", "close": 24.18, "volume": 344662.0}, {"date": "2020-08-03", "close": 24.47, "volume": 165320.0}, {"date": "2020-08-04", "close": 24.91, "volume": 196541.0}, {"date": "2020-08-05", "close": 25.69, "volume": 105614.0}, {"date": "2020-08-06", "close": 25.84, "volume": 132490.0}, {"date": "2020-08-07", "close": 26.03, "volume": 111115.0}, {"date": "2020-08-10", "close": 25.05, "volume": 137643.0}, {"date": "2020-08-11", "close": 28.86, "volume": 301865.0}, {"date": "2020-08-12", "close": 28.21, "volume": 138931.0}, {"date": "2020-08-13", "close": 28.5, "volume": 139911.0}, {"date": "2020-08-14", "close": 28.75, "volume": 81833.0}, {"date": "2020-08-17", "close": 28.84, "volume": 55460.0}, {"date": "2020-08-18", "close": 28.53, "volume": 53914.0}, {"date": "2020-08-19", "close": 28.56, "volume": 73623.0}, {"date": "2020-08-20", "close": 28.73, "volume": 182492.0}, {"date": "2020-08-21", "close": 28.51, "volume": 170957.0}, {"date": "2020-08-24", "close": 28.49, "volume": 171217.0}, {"date": "2020-08-25", "close": 29.22, "volume": 294602.0}, {"date": "2020-08-26", "close": 28.7, "volume": 164047.0}, {"date": "2020-08-27", "close": 28.04, "volume": 116568.0}, {"date": "2020-08-28", "close": 28.08, "volume": 98027.0}, {"date": "2020-08-31", "close": 27.89, "volume": 110667.0}, {"date": "2020-09-01", "close": 28.28, "volume": 81722.0}, {"date": "2020-09-02", "close": 28.21, "volume": 91837.0}, {"date": "2020-09-03", "close": 27.28, "volume": 137831.0}, {"date": "2020-09-04", "close": 26.35, "volume": 74910.0}, {"date": "2020-09-08", "close": 26.36, "volume": 121171.0}, {"date": "2020-09-09", "close": 26.85, "volume": 89728.0}, {"date": "2020-09-10", "close": 25.425, "volume": 413806.0}, {"date": "2020-09-11", "close": 23.9, "volume": 1510711.0}, {"date": "2020-09-14", "close": 24.28, "volume": 375382.0}, {"date": "2020-09-15", "close": 24.4, "volume": 205111.0}, {"date": "2020-09-16", "close": 23.82, "volume": 409857.0}, {"date": "2020-09-17", "close": 23.21, "volume": 137129.0}, {"date": "2020-09-18", "close": 22.81, "volume": 346521.0}, {"date": "2020-09-21", "close": 23.56, "volume": 273349.0}, {"date": "2020-09-22", "close": 23.01, "volume": 258234.0}, {"date": "2020-09-23", "close": 25.0, "volume": 475340.0}, {"date": "2020-09-24", "close": 24.31, "volume": 324664.0}, {"date": "2020-09-25", "close": 24.87, "volume": 167827.0}, {"date": "2020-09-28", "close": 25.19, "volume": 141582.0}, {"date": "2020-09-29", "close": 25.03, "volume": 230863.0}, {"date": "2020-09-30", "close": 25.25, "volume": 222140.0}, {"date": "2020-10-01", "close": 25.76, "volume": 212693.0}, {"date": "2020-10-02", "close": 25.43, "volume": 89493.0}, {"date": "2020-10-05", "close": 25.57, "volume": 153657.0}, {"date": "2020-10-06", "close": 25.8, "volume": 145104.0}, {"date": "2020-10-07", "close": 26.23, "volume": 92197.0}, {"date": "2020-10-08", "close": 25.88, "volume": 144139.0}, {"date": "2020-10-09", "close": 25.81, "volume": 110121.0}, {"date": "2020-10-12", "close": 26.17, "volume": 72770.0}, {"date": "2020-10-13", "close": 26.3, "volume": 232355.0}, {"date": "2020-10-14", "close": 25.55, "volume": 166844.0}, {"date": "2020-10-15", "close": 24.82, "volume": 100745.0}, {"date": "2020-10-16", "close": 25.02, "volume": 130148.0}, {"date": "2020-10-19", "close": 25.1, "volume": 84793.0}, {"date": "2020-10-20", "close": 24.79, "volume": 76286.0}, {"date": "2020-10-21", "close": 24.72, "volume": 81673.0}, {"date": "2020-10-22", "close": 24.93, "volume": 67131.0}, {"date": "2020-10-23", "close": 25.43, "volume": 333287.0}, {"date": "2020-10-26", "close": 23.53, "volume": 112192.0}, {"date": "2020-10-27", "close": 23.07, "volume": 107113.0}, {"date": "2020-10-28", "close": 21.45, "volume": 338354.0}, {"date": "2020-10-29", "close": 21.21, "volume": 260041.0}, {"date": "2020-10-30", "close": 20.63, "volume": 274264.0}, {"date": "2020-11-02", "close": 21.05, "volume": 117208.0}, {"date": "2020-11-03", "close": 21.93, "volume": 201474.0}, {"date": "2020-11-04", "close": 23.24, "volume": 124355.0}, {"date": "2020-11-05", "close": 22.86, "volume": 260371.0}, {"date": "2020-11-06", "close": 23.04, "volume": 142870.0}, {"date": "2020-11-09", "close": 24.6, "volume": 158854.0}, {"date": "2020-11-10", "close": 25.05, "volume": 170724.0}, {"date": "2020-11-11", "close": 24.58, "volume": 107698.0}, {"date": "2020-11-12", "close": 23.66, "volume": 163212.0}, {"date": "2020-11-13", "close": 24.9, "volume": 241214.0}, {"date": "2020-11-16", "close": 24.86, "volume": 154290.0}, {"date": "2020-11-17", "close": 25.31, "volume": 162261.0}, {"date": "2020-11-18", "close": 24.79, "volume": 197399.0}, {"date": "2020-11-19", "close": 24.6, "volume": 398092.0}, {"date": "2020-11-20", "close": 24.8, "volume": 635424.0}, {"date": "2020-11-23", "close": 26.3, "volume": 331869.0}, {"date": "2020-11-24", "close": 27.65, "volume": 274916.0}, {"date": "2020-11-25", "close": 27.5, "volume": 336639.0}, {"date": "2020-11-27", "close": 27.88, "volume": 58267.0}, {"date": "2020-11-30", "close": 27.9, "volume": 229550.0}, {"date": "2020-12-01", "close": 27.76, "volume": 159484.0}, {"date": "2020-12-02", "close": 27.94, "volume": 213741.0}, {"date": "2020-12-03", "close": 27.9, "volume": 79926.0}, {"date": "2020-12-04", "close": 29.66, "volume": 259881.0}, {"date": "2020-12-07", "close": 28.97, "volume": 200051.0}, {"date": "2020-12-08", "close": 28.9, "volume": 163064.0}, {"date": "2020-12-09", "close": 29.18, "volume": 108077.0}, {"date": "2020-12-10", "close": 29.43, "volume": 100469.0}, {"date": "2020-12-11", "close": 29.7, "volume": 225732.0}, {"date": "2020-12-14", "close": 28.37, "volume": 202512.0}, {"date": "2020-12-15", "close": 29.59, "volume": 195906.0}, {"date": "2020-12-16", "close": 30.68, "volume": 261858.0}, {"date": "2020-12-17", "close": 31.43, "volume": 288485.0}, {"date": "2020-12-18", "close": 32.53, "volume": 1119652.0}, {"date": "2020-12-21", "close": 32.77, "volume": 257393.0}, {"date": "2020-12-22", "close": 32.81, "volume": 166625.0}, {"date": "2020-12-23", "close": 32.81, "volume": 176020.0}, {"date": "2020-12-24", "close": 32.85, "volume": 68737.0}, {"date": "2020-12-28", "close": 33.08, "volume": 176221.0}, {"date": "2020-12-29", "close": 32.55, "volume": 149149.0}, {"date": "2020-12-30", "close": 33.37, "volume": 86829.0}, {"date": "2020-12-31", "close": 33.2, "volume": 174453.0}, {"date": "2021-01-04", "close": 32.82, "volume": 171608.0}, {"date": "2021-01-05", "close": 32.52, "volume": 182077.0}, {"date": "2021-01-06", "close": 30.86, "volume": 395086.0}, {"date": "2021-01-07", "close": 31.6, "volume": 195844.0}, {"date": "2021-01-08", "close": 31.71, "volume": 125756.0}, {"date": "2021-01-11", "close": 30.93, "volume": 126605.0}, {"date": "2021-01-12", "close": 30.16, "volume": 85533.0}, {"date": "2021-01-13", "close": 29.81, "volume": 143927.0}, {"date": "2021-01-14", "close": 29.48, "volume": 110404.0}, {"date": "2021-01-15", "close": 29.58, "volume": 155913.0}, {"date": "2021-01-19", "close": 29.27, "volume": 92487.0}, {"date": "2021-01-20", "close": 29.25, "volume": 65899.0}, {"date": "2021-01-21", "close": 29.35, "volume": 105887.0}, {"date": "2021-01-22", "close": 28.62, "volume": 106887.0}, {"date": "2021-01-25", "close": 28.3, "volume": 172144.0}, {"date": "2021-01-26", "close": 29.1, "volume": 172364.0}, {"date": "2021-01-27", "close": 28.75, "volume": 250083.0}, {"date": "2021-01-28", "close": 29.68, "volume": 121729.0}, {"date": "2021-01-29", "close": 29.02, "volume": 427159.0}, {"date": "2021-02-01", "close": 29.3, "volume": 168297.0}, {"date": "2021-02-02", "close": 30.42, "volume": 236126.0}, {"date": "2021-02-03", "close": 30.11, "volume": 226405.0}, {"date": "2021-02-04", "close": 31.37, "volume": 266888.0}, {"date": "2021-02-05", "close": 32.61, "volume": 156297.0}, {"date": "2021-02-08", "close": 33.86, "volume": 241112.0}, {"date": "2021-02-09", "close": 35.21, "volume": 226159.0}, {"date": "2021-02-10", "close": 34.59, "volume": 265278.0}, {"date": "2021-02-11", "close": 34.2, "volume": 122825.0}, {"date": "2021-02-12", "close": 33.9, "volume": 115222.0}, {"date": "2021-02-16", "close": 32.88, "volume": 121397.0}, {"date": "2021-02-17", "close": 32.37, "volume": 137956.0}, {"date": "2021-02-18", "close": 32.29, "volume": 97233.0}, {"date": "2021-02-19", "close": 32.86, "volume": 83247.0}, {"date": "2021-02-22", "close": 32.67, "volume": 65587.0}, {"date": "2021-02-23", "close": 33.52, "volume": 137336.0}, {"date": "2021-02-24", "close": 34.35, "volume": 115125.0}, {"date": "2021-02-25", "close": 33.21, "volume": 189979.0}, {"date": "2021-02-26", "close": 33.2, "volume": 132826.0}, {"date": "2021-03-01", "close": 34.11, "volume": 115320.0}, {"date": "2021-03-02", "close": 33.32, "volume": 144916.0}, {"date": "2021-03-03", "close": 33.62, "volume": 109507.0}, {"date": "2021-03-04", "close": 32.16, "volume": 149968.0}, {"date": "2021-03-05", "close": 32.41, "volume": 146218.0}, {"date": "2021-03-08", "close": 32.26, "volume": 102871.0}, {"date": "2021-03-09", "close": 32.47, "volume": 100981.0}, {"date": "2021-03-10", "close": 32.1, "volume": 143076.0}, {"date": "2021-03-11", "close": 33.97, "volume": 299732.0}, {"date": "2021-03-12", "close": 33.78, "volume": 86012.0}, {"date": "2021-03-15", "close": 35.66, "volume": 232618.0}, {"date": "2021-03-16", "close": 34.81, "volume": 139556.0}, {"date": "2021-03-17", "close": 34.36, "volume": 211731.0}, {"date": "2021-03-18", "close": 32.88, "volume": 209038.0}, {"date": "2021-03-19", "close": 33.38, "volume": 653671.0}, {"date": "2021-03-22", "close": 32.32, "volume": 188933.0}, {"date": "2021-03-23", "close": 31.33, "volume": 159524.0}, {"date": "2021-03-24", "close": 30.97, "volume": 230501.0}, {"date": "2021-03-25", "close": 30.42, "volume": 190803.0}, {"date": "2021-03-26", "close": 31.62, "volume": 217839.0}, {"date": "2021-03-29", "close": 29.89, "volume": 99353.0}, {"date": "2021-03-30", "close": 30.57, "volume": 363903.0}, {"date": "2021-03-31", "close": 31.125, "volume": 292863.0}, {"date": "2021-04-01", "close": 31.65, "volume": 161379.0}, {"date": "2021-04-05", "close": 31.78, "volume": 130058.0}, {"date": "2021-04-06", "close": 31.48, "volume": 89339.0}, {"date": "2021-04-07", "close": 31.44, "volume": 100190.0}, {"date": "2021-04-08", "close": 32.11, "volume": 58479.0}, {"date": "2021-04-09", "close": 32.47, "volume": 91992.0}, {"date": "2021-04-12", "close": 32.53, "volume": 85654.0}, {"date": "2021-04-13", "close": 32.43, "volume": 97310.0}, {"date": "2021-04-14", "close": 32.54, "volume": 101503.0}, {"date": "2021-04-15", "close": 33.32, "volume": 69980.0}, {"date": "2021-04-16", "close": 33.76, "volume": 85177.0}, {"date": "2021-04-19", "close": 33.19, "volume": 85905.0}, {"date": "2021-04-20", "close": 32.47, "volume": 81084.0}, {"date": "2021-04-21", "close": 33.06, "volume": 84678.0}, {"date": "2021-04-22", "close": 33.01, "volume": 85903.0}, {"date": "2021-04-23", "close": 33.46, "volume": 116553.0}, {"date": "2021-04-26", "close": 33.89, "volume": 59060.0}, {"date": "2021-04-27", "close": 33.3, "volume": 95312.0}, {"date": "2021-04-28", "close": 34.22, "volume": 81155.0}, {"date": "2021-04-29", "close": 33.76, "volume": 53376.0}, {"date": "2021-04-30", "close": 33.22, "volume": 192072.0}, {"date": "2021-05-03", "close": 33.47, "volume": 88900.0}, {"date": "2021-05-04", "close": 32.41, "volume": 121619.0}, {"date": "2021-05-05", "close": 31.52, "volume": 119571.0}, {"date": "2021-05-06", "close": 31.04, "volume": 136143.0}, {"date": "2021-05-07", "close": 31.66, "volume": 64508.0}, {"date": "2021-05-10", "close": 31.07, "volume": 176832.0}, {"date": "2021-05-11", "close": 30.84, "volume": 133096.0}, {"date": "2021-05-12", "close": 30.07, "volume": 193473.0}, {"date": "2021-05-13", "close": 29.83, "volume": 146132.0}, {"date": "2021-05-14", "close": 31.56, "volume": 206710.0}, {"date": "2021-05-17", "close": 30.36, "volume": 94533.0}, {"date": "2021-05-18", "close": 29.6, "volume": 128403.0}, {"date": "2021-05-19", "close": 29.74, "volume": 77863.0}, {"date": "2021-05-20", "close": 30.38, "volume": 75255.0}, {"date": "2021-05-21", "close": 30.72, "volume": 84941.0}, {"date": "2021-05-24", "close": 31.45, "volume": 98999.0}, {"date": "2021-05-25", "close": 31.19, "volume": 104963.0}, {"date": "2021-05-26", "close": 31.42, "volume": 63400.0}, {"date": "2021-05-27", "close": 30.82, "volume": 235532.0}, {"date": "2021-05-28", "close": 31.07, "volume": 100890.0}, {"date": "2021-06-01", "close": 31.18, "volume": 95128.0}, {"date": "2021-06-02", "close": 31.17, "volume": 135812.0}, {"date": "2021-06-03", "close": 30.64, "volume": 73656.0}, {"date": "2021-06-04", "close": 30.75, "volume": 76988.0}, {"date": "2021-06-07", "close": 30.74, "volume": 139263.0}, {"date": "2021-06-08", "close": 31.32, "volume": 85475.0}, {"date": "2021-06-09", "close": 31.45, "volume": 131694.0}, {"date": "2021-06-10", "close": 31.63, "volume": 85722.0}, {"date": "2021-06-11", "close": 32.23, "volume": 114110.0}, {"date": "2021-06-14", "close": 32.5, "volume": 93636.0}, {"date": "2021-06-15", "close": 31.74, "volume": 89489.0}, {"date": "2021-06-16", "close": 31.31, "volume": 89572.0}, {"date": "2021-06-17", "close": 30.98, "volume": 105167.0}, {"date": "2021-06-18", "close": 30.01, "volume": 651425.0}, {"date": "2021-06-21", "close": 31.66, "volume": 148908.0}, {"date": "2021-06-22", "close": 31.8, "volume": 63369.0}, {"date": "2021-06-23", "close": 32.21, "volume": 72125.0}, {"date": "2021-06-24", "close": 32.27, "volume": 96239.0}, {"date": "2021-06-25", "close": 31.39, "volume": 293072.0}, {"date": "2021-06-28", "close": 30.84, "volume": 68909.0}, {"date": "2021-06-29", "close": 30.37, "volume": 52715.0}, {"date": "2021-06-30", "close": 30.22, "volume": 98599.0}, {"date": "2021-07-01", "close": 30.96, "volume": 128351.0}, {"date": "2021-07-02", "close": 31.09, "volume": 63064.0}, {"date": "2021-07-06", "close": 31.58, "volume": 65081.0}, {"date": "2021-07-07", "close": 31.73, "volume": 42388.0}, {"date": "2021-07-08", "close": 31.24, "volume": 55915.0}, {"date": "2021-07-09", "close": 31.63, "volume": 37215.0}, {"date": "2021-07-12", "close": 32.03, "volume": 60730.0}, {"date": "2021-07-13", "close": 32.52, "volume": 170721.0}, {"date": "2021-07-14", "close": 32.04, "volume": 62983.0}, {"date": "2021-07-15", "close": 30.92, "volume": 70058.0}, {"date": "2021-07-16", "close": 31.02, "volume": 44885.0}, {"date": "2021-07-19", "close": 30.3, "volume": 92173.0}, {"date": "2021-07-20", "close": 31.36, "volume": 106828.0}, {"date": "2021-07-21", "close": 32.21, "volume": 59267.0}, {"date": "2021-07-22", "close": 31.8, "volume": 36044.0}, {"date": "2021-07-23", "close": 32.13, "volume": 30888.0}, {"date": "2021-07-26", "close": 31.78, "volume": 40051.0}, {"date": "2021-07-27", "close": 31.19, "volume": 68469.0}, {"date": "2021-07-28", "close": 31.43, "volume": 47390.0}, {"date": "2021-07-29", "close": 31.85, "volume": 30483.0}, {"date": "2021-07-30", "close": 31.92, "volume": 59623.0}, {"date": "2021-08-02", "close": 31.18, "volume": 77568.0}, {"date": "2021-08-03", "close": 30.7, "volume": 96940.0}, {"date": "2021-08-04", "close": 30.39, "volume": 70998.0}, {"date": "2021-08-05", "close": 30.76, "volume": 47367.0}, {"date": "2021-08-06", "close": 31.0, "volume": 97857.0}, {"date": "2021-08-09", "close": 30.51, "volume": 69389.0}, {"date": "2021-08-10", "close": 29.52, "volume": 200235.0}, {"date": "2021-08-11", "close": 28.53, "volume": 163196.0}, {"date": "2021-08-12", "close": 28.85, "volume": 128815.0}, {"date": "2021-08-13", "close": 28.53, "volume": 212322.0}, {"date": "2021-08-16", "close": 27.53, "volume": 71151.0}, {"date": "2021-08-17", "close": 27.72, "volume": 97636.0}, {"date": "2021-08-18", "close": 27.42, "volume": 57035.0}, {"date": "2021-08-19", "close": 27.06, "volume": 91104.0}, {"date": "2021-08-20", "close": 27.19, "volume": 96489.0}, {"date": "2021-08-23", "close": 27.17, "volume": 81437.0}, {"date": "2021-08-24", "close": 27.9, "volume": 144690.0}, {"date": "2021-08-25", "close": 28.21, "volume": 90150.0}, {"date": "2021-08-26", "close": 28.05, "volume": 51609.0}, {"date": "2021-08-27", "close": 29.06, "volume": 76270.0}, {"date": "2021-08-30", "close": 29.04, "volume": 80655.0}, {"date": "2021-08-31", "close": 28.91, "volume": 63915.0}, {"date": "2021-09-01", "close": 29.4, "volume": 47296.0}, {"date": "2021-09-02", "close": 29.0, "volume": 45064.0}, {"date": "2021-09-03", "close": 28.52, "volume": 53524.0}, {"date": "2021-09-07", "close": 27.98, "volume": 58419.0}, {"date": "2021-09-08", "close": 28.34, "volume": 73918.0}, {"date": "2021-09-09", "close": 27.51, "volume": 68877.0}, {"date": "2021-09-10", "close": 26.97, "volume": 82652.0}, {"date": "2021-09-13", "close": 26.61, "volume": 73098.0}, {"date": "2021-09-14", "close": 25.63, "volume": 217219.0}, {"date": "2021-09-15", "close": 25.55, "volume": 288499.0}, {"date": "2021-09-16", "close": 25.63, "volume": 188171.0}, {"date": "2021-09-17", "close": 25.0, "volume": 312394.0}, {"date": "2021-09-20", "close": 24.68, "volume": 155433.0}, {"date": "2021-09-21", "close": 23.78, "volume": 157264.0}, {"date": "2021-09-22", "close": 24.21, "volume": 122177.0}, {"date": "2021-09-23", "close": 25.49, "volume": 309492.0}, {"date": "2021-09-24", "close": 25.22, "volume": 78565.0}, {"date": "2021-09-27", "close": 25.82, "volume": 76007.0}, {"date": "2021-09-28", "close": 24.4, "volume": 216578.0}, {"date": "2021-09-29", "close": 24.83, "volume": 181171.0}, {"date": "2021-09-30", "close": 24.21, "volume": 146105.0}, {"date": "2021-10-01", "close": 24.27, "volume": 200896.0}, {"date": "2021-10-04", "close": 22.9, "volume": 244403.0}, {"date": "2021-10-05", "close": 24.81, "volume": 510694.0}, {"date": "2021-10-06", "close": 24.85, "volume": 132176.0}, {"date": "2021-10-07", "close": 25.33, "volume": 100866.0}, {"date": "2021-10-08", "close": 24.85, "volume": 100732.0}, {"date": "2021-10-11", "close": 23.72, "volume": 115535.0}, {"date": "2021-10-12", "close": 24.09, "volume": 237782.0}, {"date": "2021-10-13", "close": 24.27, "volume": 196932.0}, {"date": "2021-10-14", "close": 24.59, "volume": 315676.0}, {"date": "2021-10-15", "close": 25.6, "volume": 594390.0}, {"date": "2021-10-18", "close": 24.52, "volume": 240879.0}, {"date": "2021-10-19", "close": 24.62, "volume": 137141.0}, {"date": "2021-10-20", "close": 24.56, "volume": 116944.0}, {"date": "2021-10-21", "close": 24.13, "volume": 135453.0}, {"date": "2021-10-22", "close": 23.67, "volume": 104438.0}, {"date": "2021-10-25", "close": 23.22, "volume": 110788.0}, {"date": "2021-10-26", "close": 23.47, "volume": 104617.0}, {"date": "2021-10-27", "close": 22.0, "volume": 407114.0}, {"date": "2021-10-28", "close": 22.39, "volume": 235332.0}, {"date": "2021-10-29", "close": 22.39, "volume": 162687.0}, {"date": "2021-11-01", "close": 22.57, "volume": 215375.0}, {"date": "2021-11-02", "close": 21.73, "volume": 174706.0}, {"date": "2021-11-03", "close": 22.33, "volume": 236633.0}, {"date": "2021-11-04", "close": 22.28, "volume": 216992.0}, {"date": "2021-11-05", "close": 22.48, "volume": 216669.0}, {"date": "2021-11-08", "close": 22.79, "volume": 350947.0}, {"date": "2021-11-09", "close": 22.41, "volume": 123450.0}, {"date": "2021-11-10", "close": 22.4, "volume": 177205.0}, {"date": "2021-11-11", "close": 22.06, "volume": 215836.0}, {"date": "2021-11-12", "close": 21.98, "volume": 110806.0}, {"date": "2021-11-15", "close": 22.41, "volume": 411637.0}, {"date": "2021-11-16", "close": 22.95, "volume": 353785.0}, {"date": "2021-11-17", "close": 21.19, "volume": 385491.0}, {"date": "2021-11-18", "close": 22.41, "volume": 705792.0}, {"date": "2021-11-19", "close": 22.25, "volume": 409043.0}, {"date": "2021-11-22", "close": 20.19, "volume": 416373.0}, {"date": "2021-11-23", "close": 20.65, "volume": 294321.0}, {"date": "2021-11-24", "close": 20.69, "volume": 123710.0}, {"date": "2021-11-26", "close": 19.44, "volume": 285983.0}, {"date": "2021-11-29", "close": 18.89, "volume": 262704.0}, {"date": "2021-11-30", "close": 18.65, "volume": 265721.0}, {"date": "2021-12-01", "close": 17.91, "volume": 254686.0}, {"date": "2021-12-02", "close": 19.18, "volume": 581204.0}, {"date": "2021-12-03", "close": 19.23, "volume": 331843.0}, {"date": "2021-12-06", "close": 20.77, "volume": 482279.0}, {"date": "2021-12-07", "close": 22.16, "volume": 538341.0}, {"date": "2021-12-08", "close": 22.2, "volume": 143724.0}, {"date": "2021-12-09", "close": 22.18, "volume": 411472.0}, {"date": "2021-12-10", "close": 21.46, "volume": 225211.0}, {"date": "2021-12-13", "close": 21.01, "volume": 279068.0}, {"date": "2021-12-14", "close": 21.37, "volume": 375856.0}, {"date": "2021-12-15", "close": 21.73, "volume": 241724.0}, {"date": "2021-12-16", "close": 21.47, "volume": 226168.0}, {"date": "2021-12-17", "close": 21.79, "volume": 362660.0}, {"date": "2021-12-20", "close": 20.94, "volume": 164653.0}, {"date": "2021-12-21", "close": 22.53, "volume": 138625.0}, {"date": "2021-12-22", "close": 22.86, "volume": 165498.0}, {"date": "2021-12-23", "close": 23.24, "volume": 152580.0}, {"date": "2021-12-27", "close": 23.7, "volume": 206180.0}, {"date": "2021-12-28", "close": 23.39, "volume": 116346.0}, {"date": "2021-12-29", "close": 23.0, "volume": 108941.0}, {"date": "2021-12-30", "close": 22.74, "volume": 94515.0}, {"date": "2021-12-31", "close": 22.79, "volume": 100144.0}, {"date": "2022-01-03", "close": 24.25, "volume": 143895.0}, {"date": "2022-01-04", "close": 23.82, "volume": 75888.0}, {"date": "2022-01-05", "close": 23.25, "volume": 125559.0}, {"date": "2022-01-06", "close": 23.42, "volume": 70960.0}, {"date": "2022-01-07", "close": 23.9, "volume": 122055.0}, {"date": "2022-01-10", "close": 23.88, "volume": 178625.0}, {"date": "2022-01-11", "close": 24.26, "volume": 121943.0}, {"date": "2022-01-12", "close": 23.73, "volume": 151257.0}, {"date": "2022-01-13", "close": 23.44, "volume": 265261.0}, {"date": "2022-01-14", "close": 23.06, "volume": 152313.0}, {"date": "2022-01-18", "close": 21.93, "volume": 222538.0}, {"date": "2022-01-19", "close": 21.39, "volume": 126455.0}, {"date": "2022-01-20", "close": 21.77, "volume": 144270.0}, {"date": "2022-01-21", "close": 21.0, "volume": 165601.0}, {"date": "2022-01-24", "close": 21.3, "volume": 192654.0}, {"date": "2022-01-25", "close": 21.11, "volume": 241472.0}, {"date": "2022-01-26", "close": 21.34, "volume": 235029.0}, {"date": "2022-01-27", "close": 21.41, "volume": 124490.0}, {"date": "2022-01-28", "close": 22.23, "volume": 166246.0}, {"date": "2022-01-31", "close": 23.14, "volume": 176877.0}, {"date": "2022-02-01", "close": 24.4, "volume": 436609.0}, {"date": "2022-02-02", "close": 23.51, "volume": 328998.0}, {"date": "2022-02-03", "close": 22.4, "volume": 152594.0}, {"date": "2022-02-04", "close": 23.24, "volume": 140271.0}, {"date": "2022-02-07", "close": 23.66, "volume": 140728.0}, {"date": "2022-02-08", "close": 24.39, "volume": 251722.0}, {"date": "2022-02-09", "close": 26.1, "volume": 339568.0}, {"date": "2022-02-10", "close": 26.9, "volume": 843796.0}, {"date": "2022-02-11", "close": 26.53, "volume": 343527.0}, {"date": "2022-02-14", "close": 27.58, "volume": 211182.0}, {"date": "2022-02-15", "close": 26.44, "volume": 329791.0}, {"date": "2022-02-16", "close": 26.51, "volume": 123984.0}, {"date": "2022-02-17", "close": 25.77, "volume": 96966.0}, {"date": "2022-02-18", "close": 25.36, "volume": 114922.0}, {"date": "2022-02-22", "close": 25.03, "volume": 109814.0}, {"date": "2022-02-23", "close": 24.12, "volume": 113903.0}, {"date": "2022-02-24", "close": 25.93, "volume": 207609.0}, {"date": "2022-02-25", "close": 26.45, "volume": 127278.0}, {"date": "2022-02-28", "close": 26.4, "volume": 124984.0}, {"date": "2022-03-01", "close": 25.21, "volume": 165977.0}, {"date": "2022-03-02", "close": 25.93, "volume": 133464.0}, {"date": "2022-03-03", "close": 25.08, "volume": 132556.0}, {"date": "2022-03-04", "close": 24.39, "volume": 156762.0}, {"date": "2022-03-07", "close": 23.99, "volume": 217313.0}, {"date": "2022-03-08", "close": 24.1, "volume": 216132.0}, {"date": "2022-03-09", "close": 25.15, "volume": 134025.0}, {"date": "2022-03-10", "close": 25.57, "volume": 267279.0}, {"date": "2022-03-11", "close": 24.28, "volume": 82629.0}, {"date": "2022-03-14", "close": 23.83, "volume": 95393.0}, {"date": "2022-03-15", "close": 24.72, "volume": 108389.0}, {"date": "2022-03-16", "close": 25.93, "volume": 193023.0}, {"date": "2022-03-17", "close": 25.89, "volume": 66437.0}, {"date": "2022-03-18", "close": 26.71, "volume": 145153.0}, {"date": "2022-03-21", "close": 26.51, "volume": 110767.0}, {"date": "2022-03-22", "close": 27.03, "volume": 140633.0}, {"date": "2022-03-23", "close": 26.14, "volume": 94989.0}, {"date": "2022-03-24", "close": 26.25, "volume": 138633.0}, {"date": "2022-03-25", "close": 27.3, "volume": 131379.0}, {"date": "2022-03-28", "close": 26.61, "volume": 194092.0}, {"date": "2022-03-29", "close": 27.86, "volume": 126345.0}, {"date": "2022-03-30", "close": 28.19, "volume": 170394.0}, {"date": "2022-03-31", "close": 27.86, "volume": 110345.0}, {"date": "2022-04-01", "close": 28.01, "volume": 83230.0}, {"date": "2022-04-04", "close": 28.8, "volume": 137820.0}, {"date": "2022-04-05", "close": 29.64, "volume": 439578.0}, {"date": "2022-04-06", "close": 28.28, "volume": 209965.0}, {"date": "2022-04-07", "close": 27.5, "volume": 271523.0}, {"date": "2022-04-08", "close": 26.46, "volume": 140834.0}, {"date": "2022-04-11", "close": 26.6, "volume": 120126.0}, {"date": "2022-04-12", "close": 26.32, "volume": 73480.0}, {"date": "2022-04-13", "close": 26.76, "volume": 127553.0}, {"date": "2022-04-14", "close": 26.63, "volume": 51330.0}, {"date": "2022-04-18", "close": 26.65, "volume": 71332.0}, {"date": "2022-04-19", "close": 27.56, "volume": 67210.0}, {"date": "2022-04-20", "close": 26.69, "volume": 72058.0}, {"date": "2022-04-21", "close": 26.3, "volume": 150259.0}, {"date": "2022-04-22", "close": 25.72, "volume": 226754.0}, {"date": "2022-04-25", "close": 26.87, "volume": 83541.0}, {"date": "2022-04-26", "close": 25.67, "volume": 49411.0}, {"date": "2022-04-27", "close": 25.82, "volume": 75206.0}, {"date": "2022-04-28", "close": 27.46, "volume": 145698.0}, {"date": "2022-04-29", "close": 27.45, "volume": 221563.0}, {"date": "2022-05-02", "close": 28.46, "volume": 237600.0}, {"date": "2022-05-03", "close": 28.43, "volume": 178560.0}, {"date": "2022-05-04", "close": 28.98, "volume": 138908.0}, {"date": "2022-05-05", "close": 26.92, "volume": 104042.0}, {"date": "2022-05-06", "close": 25.75, "volume": 241283.0}, {"date": "2022-05-09", "close": 25.05, "volume": 230364.0}, {"date": "2022-05-10", "close": 24.94, "volume": 253990.0}, {"date": "2022-05-11", "close": 23.02, "volume": 311636.0}, {"date": "2022-05-12", "close": 23.54, "volume": 206464.0}, {"date": "2022-05-13", "close": 23.91, "volume": 182013.0}, {"date": "2022-05-16", "close": 23.42, "volume": 90655.0}, {"date": "2022-05-17", "close": 24.19, "volume": 214599.0}, {"date": "2022-05-18", "close": 23.28, "volume": 104098.0}, {"date": "2022-05-19", "close": 23.82, "volume": 143284.0}, {"date": "2022-05-20", "close": 23.53, "volume": 125385.0}, {"date": "2022-05-23", "close": 23.72, "volume": 101822.0}, {"date": "2022-05-24", "close": 22.77, "volume": 146055.0}, {"date": "2022-05-25", "close": 23.4, "volume": 112384.0}, {"date": "2022-05-26", "close": 23.27, "volume": 162691.0}, {"date": "2022-05-27", "close": 23.8, "volume": 103812.0}, {"date": "2022-05-31", "close": 23.32, "volume": 179738.0}, {"date": "2022-06-01", "close": 23.27, "volume": 88964.0}, {"date": "2022-06-02", "close": 24.07, "volume": 199352.0}, {"date": "2022-06-03", "close": 23.38, "volume": 66104.0}, {"date": "2022-06-06", "close": 23.76, "volume": 99595.0}, {"date": "2022-06-07", "close": 24.55, "volume": 141075.0}, {"date": "2022-06-08", "close": 24.69, "volume": 126330.0}, {"date": "2022-06-09", "close": 24.41, "volume": 118428.0}, {"date": "2022-06-10", "close": 23.22, "volume": 158291.0}, {"date": "2022-06-13", "close": 21.79, "volume": 139838.0}, {"date": "2022-06-14", "close": 22.25, "volume": 165033.0}, {"date": "2022-06-15", "close": 24.66, "volume": 509737.0}, {"date": "2022-06-16", "close": 22.54, "volume": 194711.0}, {"date": "2022-06-17", "close": 23.75, "volume": 446869.0}, {"date": "2022-06-21", "close": 23.65, "volume": 148119.0}, {"date": "2022-06-22", "close": 23.67, "volume": 110430.0}, {"date": "2022-06-23", "close": 24.88, "volume": 109481.0}, {"date": "2022-06-24", "close": 25.89, "volume": 281010.0}, {"date": "2022-06-27", "close": 25.88, "volume": 159974.0}, {"date": "2022-06-28", "close": 24.56, "volume": 110003.0}, {"date": "2022-06-29", "close": 24.64, "volume": 69380.0}, {"date": "2022-06-30", "close": 25.02, "volume": 286359.0}, {"date": "2022-07-01", "close": 25.06, "volume": 118933.0}, {"date": "2022-07-05", "close": 25.03, "volume": 69205.0}, {"date": "2022-07-06", "close": 25.07, "volume": 58777.0}, {"date": "2022-07-07", "close": 25.95, "volume": 68402.0}, {"date": "2022-07-08", "close": 26.12, "volume": 119596.0}, {"date": "2022-07-11", "close": 26.48, "volume": 104469.0}, {"date": "2022-07-12", "close": 25.57, "volume": 62926.0}, {"date": "2022-07-13", "close": 24.35, "volume": 149520.0}, {"date": "2022-07-14", "close": 25.09, "volume": 94285.0}, {"date": "2022-07-15", "close": 26.23, "volume": 81172.0}, {"date": "2022-07-18", "close": 26.21, "volume": 66699.0}, {"date": "2022-07-19", "close": 26.96, "volume": 67507.0}, {"date": "2022-07-20", "close": 27.25, "volume": 112482.0}, {"date": "2022-07-21", "close": 27.07, "volume": 99768.0}, {"date": "2022-07-22", "close": 26.31, "volume": 86344.0}, {"date": "2022-07-25", "close": 26.5, "volume": 70738.0}, {"date": "2022-07-26", "close": 26.12, "volume": 65072.0}, {"date": "2022-07-27", "close": 27.1, "volume": 143037.0}, {"date": "2022-07-28", "close": 27.38, "volume": 111464.0}, {"date": "2022-07-29", "close": 27.13, "volume": 190644.0}, {"date": "2022-08-01", "close": 27.29, "volume": 81710.0}, {"date": "2022-08-02", "close": 27.72, "volume": 160897.0}, {"date": "2022-08-03", "close": 29.6, "volume": 284526.0}, {"date": "2022-08-04", "close": 29.42, "volume": 120131.0}, {"date": "2022-08-05", "close": 29.16, "volume": 148182.0}, {"date": "2022-08-08", "close": 29.45, "volume": 183914.0}, {"date": "2022-08-09", "close": 26.77, "volume": 207122.0}, {"date": "2022-08-10", "close": 26.81, "volume": 143013.0}, {"date": "2022-08-11", "close": 25.89, "volume": 141055.0}, {"date": "2022-08-12", "close": 25.48, "volume": 144069.0}, {"date": "2022-08-15", "close": 25.57, "volume": 166270.0}, {"date": "2022-08-16", "close": 25.56, "volume": 296376.0}, {"date": "2022-08-17", "close": 24.29, "volume": 132323.0}, {"date": "2022-08-18", "close": 24.36, "volume": 105272.0}, {"date": "2022-08-19", "close": 23.62, "volume": 172911.0}, {"date": "2022-08-22", "close": 23.75, "volume": 161711.0}, {"date": "2022-08-23", "close": 23.52, "volume": 105549.0}, {"date": "2022-08-24", "close": 23.72, "volume": 90739.0}, {"date": "2022-08-25", "close": 24.6, "volume": 146853.0}, {"date": "2022-08-26", "close": 24.53, "volume": 139926.0}, {"date": "2022-08-29", "close": 24.24, "volume": 298764.0}, {"date": "2022-08-30", "close": 23.77, "volume": 185409.0}, {"date": "2022-08-31", "close": 23.36, "volume": 318757.0}, {"date": "2022-09-01", "close": 22.78, "volume": 176238.0}, {"date": "2022-09-02", "close": 22.45, "volume": 106055.0}, {"date": "2022-09-06", "close": 22.27, "volume": 191408.0}, {"date": "2022-09-07", "close": 22.65, "volume": 365244.0}, {"date": "2022-09-08", "close": 22.64, "volume": 144721.0}, {"date": "2022-09-09", "close": 22.4, "volume": 130256.0}, {"date": "2022-09-12", "close": 22.25, "volume": 140369.0}, {"date": "2022-09-13", "close": 21.06, "volume": 221522.0}, {"date": "2022-09-14", "close": 20.27, "volume": 162476.0}, {"date": "2022-09-15", "close": 20.6, "volume": 326296.0}, {"date": "2022-09-16", "close": 20.05, "volume": 332703.0}, {"date": "2022-09-19", "close": 20.03, "volume": 89817.0}, {"date": "2022-09-20", "close": 20.36, "volume": 159674.0}, {"date": "2022-09-21", "close": 20.98, "volume": 177557.0}, {"date": "2022-09-22", "close": 20.21, "volume": 171051.0}, {"date": "2022-09-23", "close": 20.47, "volume": 144724.0}, {"date": "2022-09-26", "close": 20.15, "volume": 133686.0}, {"date": "2022-09-27", "close": 19.86, "volume": 98142.0}, {"date": "2022-09-28", "close": 21.12, "volume": 215769.0}, {"date": "2022-09-29", "close": 20.15, "volume": 144596.0}, {"date": "2022-09-30", "close": 20.03, "volume": 134735.0}, {"date": "2022-10-03", "close": 20.52, "volume": 109567.0}, {"date": "2022-10-04", "close": 22.12, "volume": 150525.0}, {"date": "2022-10-05", "close": 22.01, "volume": 134506.0}, {"date": "2022-10-06", "close": 21.71, "volume": 98331.0}, {"date": "2022-10-07", "close": 21.03, "volume": 93972.0}, {"date": "2022-10-10", "close": 20.1, "volume": 102427.0}, {"date": "2022-10-11", "close": 19.98, "volume": 161080.0}, {"date": "2022-10-12", "close": 20.03, "volume": 72355.0}, {"date": "2022-10-13", "close": 20.44, "volume": 128447.0}, {"date": "2022-10-14", "close": 20.12, "volume": 60173.0}, {"date": "2022-10-17", "close": 21.01, "volume": 180725.0}, {"date": "2022-10-18", "close": 21.21, "volume": 172696.0}, {"date": "2022-10-19", "close": 20.47, "volume": 168190.0}, {"date": "2022-10-20", "close": 19.88, "volume": 86057.0}, {"date": "2022-10-21", "close": 20.41, "volume": 74571.0}, {"date": "2022-10-24", "close": 20.86, "volume": 95717.0}, {"date": "2022-10-25", "close": 21.65, "volume": 116054.0}, {"date": "2022-10-26", "close": 21.99, "volume": 122514.0}, {"date": "2022-10-27", "close": 22.09, "volume": 115185.0}, {"date": "2022-10-28", "close": 22.73, "volume": 174762.0}, {"date": "2022-10-31", "close": 21.76, "volume": 157363.0}, {"date": "2022-11-01", "close": 21.46, "volume": 97078.0}, {"date": "2022-11-02", "close": 20.74, "volume": 114411.0}, {"date": "2022-11-03", "close": 19.24, "volume": 170219.0}, {"date": "2022-11-04", "close": 19.07, "volume": 326150.0}, {"date": "2022-11-07", "close": 19.29, "volume": 119887.0}, {"date": "2022-11-08", "close": 18.9, "volume": 109308.0}, {"date": "2022-11-09", "close": 18.62, "volume": 111578.0}, {"date": "2022-11-10", "close": 20.64, "volume": 116220.0}, {"date": "2022-11-11", "close": 20.96, "volume": 127417.0}, {"date": "2022-11-14", "close": 21.38, "volume": 118654.0}, {"date": "2022-11-15", "close": 22.72, "volume": 228415.0}, {"date": "2022-11-16", "close": 22.28, "volume": 292164.0}, {"date": "2022-11-17", "close": 24.5, "volume": 230311.0}, {"date": "2022-11-18", "close": 22.9, "volume": 219620.0}, {"date": "2022-11-21", "close": 23.74, "volume": 151648.0}, {"date": "2022-11-22", "close": 24.13, "volume": 176715.0}, {"date": "2022-11-23", "close": 25.08, "volume": 174696.0}, {"date": "2022-11-25", "close": 25.0, "volume": 95660.0}, {"date": "2022-11-28", "close": 24.47, "volume": 117224.0}, {"date": "2022-11-29", "close": 24.9, "volume": 140441.0}, {"date": "2022-11-30", "close": 26.29, "volume": 265143.0}, {"date": "2022-12-01", "close": 26.07, "volume": 121568.0}, {"date": "2022-12-02", "close": 25.44, "volume": 94538.0}, {"date": "2022-12-05", "close": 24.69, "volume": 104118.0}, {"date": "2022-12-06", "close": 24.06, "volume": 88495.0}, {"date": "2022-12-07", "close": 24.57, "volume": 77148.0}, {"date": "2022-12-08", "close": 24.49, "volume": 85768.0}, {"date": "2022-12-09", "close": 24.54, "volume": 69388.0}, {"date": "2022-12-12", "close": 24.28, "volume": 172579.0}, {"date": "2022-12-13", "close": 25.82, "volume": 151905.0}, {"date": "2022-12-14", "close": 25.24, "volume": 211581.0}, {"date": "2022-12-15", "close": 23.02, "volume": 312365.0}, {"date": "2022-12-16", "close": 23.89, "volume": 289622.0}, {"date": "2022-12-19", "close": 24.59, "volume": 131437.0}, {"date": "2022-12-20", "close": 25.14, "volume": 155937.0}, {"date": "2022-12-21", "close": 24.72, "volume": 96920.0}, {"date": "2022-12-22", "close": 23.92, "volume": 85932.0}, {"date": "2022-12-23", "close": 23.95, "volume": 56237.0}, {"date": "2022-12-27", "close": 23.86, "volume": 98671.0}, {"date": "2022-12-28", "close": 22.84, "volume": 130851.0}, {"date": "2022-12-29", "close": 23.34, "volume": 128393.0}, {"date": "2022-12-30", "close": 24.34, "volume": 152070.0}, {"date": "2023-01-03", "close": 24.48, "volume": 96580.0}, {"date": "2023-01-04", "close": 25.31, "volume": 77630.0}, {"date": "2023-01-05", "close": 24.79, "volume": 73186.0}, {"date": "2023-01-06", "close": 26.17, "volume": 224846.0}, {"date": "2023-01-09", "close": 28.14, "volume": 280764.0}, {"date": "2023-01-10", "close": 27.63, "volume": 129359.0}, {"date": "2023-01-11", "close": 28.62, "volume": 142104.0}, {"date": "2023-01-12", "close": 28.28, "volume": 152840.0}, {"date": "2023-01-13", "close": 27.79, "volume": 114336.0}, {"date": "2023-01-17", "close": 28.69, "volume": 229792.0}, {"date": "2023-01-18", "close": 29.02, "volume": 120624.0}, {"date": "2023-01-19", "close": 28.83, "volume": 124814.0}, {"date": "2023-01-20", "close": 28.98, "volume": 97689.0}, {"date": "2023-01-23", "close": 29.49, "volume": 126400.0}, {"date": "2023-01-24", "close": 28.58, "volume": 121133.0}, {"date": "2023-01-25", "close": 29.23, "volume": 109519.0}, {"date": "2023-01-26", "close": 29.33, "volume": 122410.0}, {"date": "2023-01-27", "close": 28.97, "volume": 138947.0}, {"date": "2023-01-30", "close": 28.69, "volume": 78772.0}, {"date": "2023-01-31", "close": 28.92, "volume": 197308.0}, {"date": "2023-02-01", "close": 29.8, "volume": 113228.0}, {"date": "2023-02-02", "close": 29.65, "volume": 335696.0}, {"date": "2023-02-03", "close": 29.12, "volume": 117094.0}, {"date": "2023-02-06", "close": 29.12, "volume": 115509.0}, {"date": "2023-02-07", "close": 29.34, "volume": 174589.0}, {"date": "2023-02-08", "close": 28.73, "volume": 187374.0}, {"date": "2023-02-09", "close": 26.08, "volume": 481754.0}, {"date": "2023-02-10", "close": 26.61, "volume": 175223.0}, {"date": "2023-02-13", "close": 26.31, "volume": 132164.0}, {"date": "2023-02-14", "close": 25.09, "volume": 257661.0}, {"date": "2023-02-15", "close": 25.52, "volume": 139304.0}, {"date": "2023-02-16", "close": 25.16, "volume": 155269.0}, {"date": "2023-02-17", "close": 24.37, "volume": 164621.0}, {"date": "2023-02-21", "close": 23.99, "volume": 158475.0}, {"date": "2023-02-22", "close": 24.41, "volume": 357262.0}, {"date": "2023-02-23", "close": 24.59, "volume": 90136.0}, {"date": "2023-02-24", "close": 24.5, "volume": 106870.0}, {"date": "2023-02-27", "close": 24.47, "volume": 87605.0}, {"date": "2023-02-28", "close": 24.61, "volume": 192973.0}, {"date": "2023-03-01", "close": 24.7, "volume": 102003.0}, {"date": "2023-03-02", "close": 25.05, "volume": 109892.0}, {"date": "2023-03-03", "close": 26.37, "volume": 223449.0}, {"date": "2023-03-06", "close": 26.15, "volume": 171716.0}, {"date": "2023-03-07", "close": 25.49, "volume": 107850.0}, {"date": "2023-03-08", "close": 25.25, "volume": 97458.0}, {"date": "2023-03-09", "close": 25.28, "volume": 127504.0}, {"date": "2023-03-10", "close": 24.42, "volume": 295710.0}, {"date": "2023-03-13", "close": 24.1, "volume": 172269.0}, {"date": "2023-03-14", "close": 25.03, "volume": 157705.0}, {"date": "2023-03-15", "close": 24.89, "volume": 92117.0}, {"date": "2023-03-16", "close": 24.91, "volume": 160818.0}, {"date": "2023-03-17", "close": 24.58, "volume": 426467.0}, {"date": "2023-03-20", "close": 23.75, "volume": 145188.0}, {"date": "2023-03-21", "close": 23.98, "volume": 242258.0}, {"date": "2023-03-22", "close": 23.11, "volume": 117927.0}, {"date": "2023-03-23", "close": 23.19, "volume": 139132.0}, {"date": "2023-03-24", "close": 23.45, "volume": 82429.0}, {"date": "2023-03-27", "close": 24.08, "volume": 95919.0}, {"date": "2023-03-28", "close": 24.01, "volume": 89583.0}, {"date": "2023-03-29", "close": 24.05, "volume": 88275.0}, {"date": "2023-03-30", "close": 24.29, "volume": 72653.0}, {"date": "2023-03-31", "close": 24.53, "volume": 120855.0}, {"date": "2023-04-03", "close": 24.41, "volume": 144421.0}, {"date": "2023-04-04", "close": 23.73, "volume": 116720.0}, {"date": "2023-04-05", "close": 23.67, "volume": 110753.0}, {"date": "2023-04-06", "close": 24.21, "volume": 260947.0}, {"date": "2023-04-10", "close": 24.08, "volume": 106856.0}, {"date": "2023-04-11", "close": 24.69, "volume": 79832.0}, {"date": "2023-04-12", "close": 24.31, "volume": 109022.0}, {"date": "2023-04-13", "close": 24.65, "volume": 87099.0}, {"date": "2023-04-14", "close": 24.3, "volume": 75179.0}, {"date": "2023-04-17", "close": 25.0, "volume": 92328.0}, {"date": "2023-04-18", "close": 25.16, "volume": 148206.0}, {"date": "2023-04-19", "close": 24.54, "volume": 57216.0}, {"date": "2023-04-20", "close": 24.77, "volume": 68491.0}, {"date": "2023-04-21", "close": 24.96, "volume": 126858.0}, {"date": "2023-04-24", "close": 24.28, "volume": 66399.0}, {"date": "2023-04-25", "close": 23.77, "volume": 67045.0}, {"date": "2023-04-26", "close": 23.15, "volume": 280471.0}, {"date": "2023-04-27", "close": 22.94, "volume": 91001.0}, {"date": "2023-04-28", "close": 23.25, "volume": 100323.0}, {"date": "2023-05-01", "close": 23.2, "volume": 81997.0}, {"date": "2023-05-02", "close": 22.79, "volume": 186248.0}, {"date": "2023-05-03", "close": 22.95, "volume": 211185.0}, {"date": "2023-05-04", "close": 22.49, "volume": 204035.0}, {"date": "2023-05-05", "close": 23.24, "volume": 141085.0}, {"date": "2023-05-08", "close": 23.49, "volume": 139597.0}, {"date": "2023-05-09", "close": 22.99, "volume": 193529.0}, {"date": "2023-05-10", "close": 22.59, "volume": 234751.0}, {"date": "2023-05-11", "close": 20.92, "volume": 290954.0}, {"date": "2023-05-12", "close": 21.3, "volume": 401688.0}, {"date": "2023-05-15", "close": 21.87, "volume": 133326.0}, {"date": "2023-05-16", "close": 22.23, "volume": 169722.0}, {"date": "2023-05-17", "close": 23.32, "volume": 183499.0}, {"date": "2023-05-18", "close": 23.65, "volume": 117722.0}, {"date": "2023-05-19", "close": 23.23, "volume": 110049.0}, {"date": "2023-05-22", "close": 23.41, "volume": 111301.0}, {"date": "2023-05-23", "close": 23.75, "volume": 109881.0}, {"date": "2023-05-24", "close": 23.66, "volume": 94009.0}, {"date": "2023-05-25", "close": 22.85, "volume": 121087.0}, {"date": "2023-05-26", "close": 23.53, "volume": 87947.0}, {"date": "2023-05-30", "close": 23.1, "volume": 87933.0}, {"date": "2023-05-31", "close": 22.85, "volume": 329406.0}, {"date": "2023-06-01", "close": 22.96, "volume": 76249.0}, {"date": "2023-06-02", "close": 23.39, "volume": 135962.0}, {"date": "2023-06-05", "close": 22.69, "volume": 103010.0}, {"date": "2023-06-06", "close": 23.64, "volume": 178869.0}, {"date": "2023-06-07", "close": 24.37, "volume": 151630.0}, {"date": "2023-06-08", "close": 23.27, "volume": 120722.0}, {"date": "2023-06-09", "close": 23.21, "volume": 78645.0}, {"date": "2023-06-12", "close": 23.37, "volume": 89504.0}, {"date": "2023-06-13", "close": 23.17, "volume": 107093.0}, {"date": "2023-06-14", "close": 23.39, "volume": 162192.0}, {"date": "2023-06-15", "close": 23.56, "volume": 62845.0}, {"date": "2023-06-16", "close": 22.76, "volume": 221799.0}, {"date": "2023-06-20", "close": 22.79, "volume": 95572.0}, {"date": "2023-06-21", "close": 22.49, "volume": 106550.0}, {"date": "2023-06-22", "close": 22.36, "volume": 121628.0}, {"date": "2023-06-23", "close": 21.83, "volume": 191280.0}, {"date": "2023-06-26", "close": 21.81, "volume": 84765.0}, {"date": "2023-06-27", "close": 22.74, "volume": 159008.0}, {"date": "2023-06-28", "close": 22.39, "volume": 189442.0}, {"date": "2023-06-29", "close": 23.1, "volume": 118356.0}, {"date": "2023-06-30", "close": 22.86, "volume": 187312.0}, {"date": "2023-07-03", "close": 23.72, "volume": 64852.0}, {"date": "2023-07-05", "close": 22.96, "volume": 87642.0}, {"date": "2023-07-06", "close": 22.29, "volume": 80353.0}, {"date": "2023-07-07", "close": 22.37, "volume": 84674.0}, {"date": "2023-07-10", "close": 22.65, "volume": 68802.0}, {"date": "2023-07-11", "close": 23.8, "volume": 248667.0}, {"date": "2023-07-12", "close": 24.15, "volume": 156753.0}, {"date": "2023-07-13", "close": 24.74, "volume": 108478.0}, {"date": "2023-07-14", "close": 24.42, "volume": 231581.0}, {"date": "2023-07-17", "close": 24.83, "volume": 133777.0}, {"date": "2023-07-18", "close": 25.02, "volume": 210184.0}, {"date": "2023-07-19", "close": 24.61, "volume": 155399.0}, {"date": "2023-07-20", "close": 24.9, "volume": 100172.0}, {"date": "2023-07-21", "close": 24.87, "volume": 58286.0}, {"date": "2023-07-24", "close": 25.32, "volume": 60520.0}, {"date": "2023-07-25", "close": 25.18, "volume": 51649.0}, {"date": "2023-07-26", "close": 25.09, "volume": 71321.0}, {"date": "2023-07-27", "close": 24.28, "volume": 93929.0}, {"date": "2023-07-28", "close": 24.57, "volume": 111083.0}, {"date": "2023-07-31", "close": 25.01, "volume": 63423.0}, {"date": "2023-08-01", "close": 25.12, "volume": 54786.0}, {"date": "2023-08-02", "close": 23.75, "volume": 106403.0}, {"date": "2023-08-03", "close": 24.15, "volume": 379335.0}, {"date": "2023-08-04", "close": 24.05, "volume": 50828.0}, {"date": "2023-08-07", "close": 24.14, "volume": 102250.0}, {"date": "2023-08-08", "close": 23.45, "volume": 112730.0}, {"date": "2023-08-09", "close": 22.76, "volume": 360396.0}, {"date": "2023-08-10", "close": 23.7, "volume": 124873.0}, {"date": "2023-08-11", "close": 23.66, "volume": 97327.0}, {"date": "2023-08-14", "close": 23.15, "volume": 62142.0}, {"date": "2023-08-15", "close": 22.58, "volume": 101152.0}, {"date": "2023-08-16", "close": 22.35, "volume": 85846.0}, {"date": "2023-08-17", "close": 22.01, "volume": 67877.0}, {"date": "2023-08-18", "close": 22.45, "volume": 69458.0}, {"date": "2023-08-21", "close": 22.03, "volume": 66755.0}, {"date": "2023-08-22", "close": 22.75, "volume": 99335.0}, {"date": "2023-08-23", "close": 23.07, "volume": 86682.0}, {"date": "2023-08-24", "close": 22.77, "volume": 138162.0}, {"date": "2023-08-25", "close": 22.86, "volume": 83776.0}, {"date": "2023-08-28", "close": 22.63, "volume": 63173.0}, {"date": "2023-08-29", "close": 23.06, "volume": 112092.0}, {"date": "2023-08-30", "close": 23.49, "volume": 169786.0}, {"date": "2023-08-31", "close": 23.65, "volume": 117141.0}, {"date": "2023-09-01", "close": 24.16, "volume": 84869.0}, {"date": "2023-09-05", "close": 23.47, "volume": 63582.0}, {"date": "2023-09-06", "close": 23.4, "volume": 41093.0}, {"date": "2023-09-07", "close": 23.41, "volume": 121580.0}, {"date": "2023-09-08", "close": 22.49, "volume": 126225.0}, {"date": "2023-09-11", "close": 21.99, "volume": 182035.0}, {"date": "2023-09-12", "close": 22.52, "volume": 101484.0}, {"date": "2023-09-13", "close": 22.0, "volume": 110414.0}, {"date": "2023-09-14", "close": 21.68, "volume": 176259.0}, {"date": "2023-09-15", "close": 21.7, "volume": 188178.0}, {"date": "2023-09-18", "close": 21.8, "volume": 130485.0}, {"date": "2023-09-19", "close": 21.44, "volume": 129770.0}, {"date": "2023-09-20", "close": 20.99, "volume": 225143.0}, {"date": "2023-09-21", "close": 21.11, "volume": 194037.0}, {"date": "2023-09-22", "close": 20.96, "volume": 87838.0}, {"date": "2023-09-25", "close": 21.4, "volume": 67937.0}, {"date": "2023-09-26", "close": 21.06, "volume": 208997.0}, {"date": "2023-09-27", "close": 21.03, "volume": 202502.0}, {"date": "2023-09-28", "close": 21.52, "volume": 135489.0}, {"date": "2023-09-29", "close": 21.14, "volume": 169692.0}, {"date": "2023-10-02", "close": 20.39, "volume": 168285.0}, {"date": "2023-10-03", "close": 19.9, "volume": 228893.0}, {"date": "2023-10-04", "close": 19.3, "volume": 165954.0}, {"date": "2023-10-05", "close": 19.49, "volume": 204603.0}, {"date": "2023-10-06", "close": 19.91, "volume": 150006.0}, {"date": "2023-10-09", "close": 19.83, "volume": 102157.0}, {"date": "2023-10-10", "close": 20.09, "volume": 106280.0}, {"date": "2023-10-11", "close": 20.2, "volume": 70320.0}, {"date": "2023-10-12", "close": 20.0, "volume": 148894.0}, {"date": "2023-10-13", "close": 19.65, "volume": 65815.0}, {"date": "2023-10-16", "close": 20.64, "volume": 134023.0}, {"date": "2023-10-17", "close": 20.95, "volume": 199310.0}, {"date": "2023-10-18", "close": 20.57, "volume": 122241.0}, {"date": "2023-10-19", "close": 20.21, "volume": 118402.0}, {"date": "2023-10-20", "close": 19.68, "volume": 134385.0}, {"date": "2023-10-23", "close": 19.19, "volume": 208502.0}, {"date": "2023-10-24", "close": 19.6, "volume": 121224.0}, {"date": "2023-10-25", "close": 18.57, "volume": 240493.0}, {"date": "2023-10-26", "close": 18.44, "volume": 201093.0}, {"date": "2023-10-27", "close": 18.18, "volume": 185693.0}, {"date": "2023-10-30", "close": 18.14, "volume": 107887.0}, {"date": "2023-10-31", "close": 18.75, "volume": 106006.0}, {"date": "2023-11-01", "close": 19.09, "volume": 112361.0}, {"date": "2023-11-02", "close": 19.5, "volume": 110226.0}, {"date": "2023-11-03", "close": 20.44, "volume": 114647.0}, {"date": "2023-11-06", "close": 19.68, "volume": 123850.0}, {"date": "2023-11-07", "close": 19.99, "volume": 90473.0}, {"date": "2023-11-08", "close": 19.7, "volume": 100060.0}, {"date": "2023-11-09", "close": 19.24, "volume": 134163.0}, {"date": "2023-11-10", "close": 19.14, "volume": 146907.0}, {"date": "2023-11-13", "close": 19.0, "volume": 105007.0}, {"date": "2023-11-14", "close": 20.46, "volume": 193102.0}, {"date": "2023-11-15", "close": 20.25, "volume": 191990.0}, {"date": "2023-11-16", "close": 20.3, "volume": 158124.0}, {"date": "2023-11-17", "close": 19.84, "volume": 250825.0}, {"date": "2023-11-20", "close": 20.75, "volume": 246091.0}, {"date": "2023-11-21", "close": 20.36, "volume": 108729.0}, {"date": "2023-11-22", "close": 20.59, "volume": 83695.0}, {"date": "2023-11-24", "close": 20.37, "volume": 64629.0}, {"date": "2023-11-27", "close": 19.76, "volume": 127272.0}, {"date": "2023-11-28", "close": 19.82, "volume": 113599.0}, {"date": "2023-11-29", "close": 20.12, "volume": 108266.0}, {"date": "2023-11-30", "close": 20.13, "volume": 92035.0}, {"date": "2023-12-01", "close": 19.97, "volume": 196482.0}, {"date": "2023-12-04", "close": 20.13, "volume": 380539.0}, {"date": "2023-12-05", "close": 19.84, "volume": 137331.0}, {"date": "2023-12-06", "close": 19.75, "volume": 129893.0}, {"date": "2023-12-07", "close": 19.53, "volume": 110879.0}, {"date": "2023-12-08", "close": 19.92, "volume": 237829.0}, {"date": "2023-12-11", "close": 20.01, "volume": 182919.0}, {"date": "2023-12-12", "close": 19.73, "volume": 136302.0}, {"date": "2023-12-13", "close": 20.38, "volume": 323778.0}, {"date": "2023-12-14", "close": 21.2, "volume": 363689.0}, {"date": "2023-12-15", "close": 20.82, "volume": 438617.0}, {"date": "2023-12-18", "close": 21.33, "volume": 195521.0}, {"date": "2023-12-19", "close": 20.98, "volume": 136947.0}, {"date": "2023-12-20", "close": 20.92, "volume": 209575.0}, {"date": "2023-12-21", "close": 21.6, "volume": 159144.0}, {"date": "2023-12-22", "close": 21.77, "volume": 190697.0}, {"date": "2023-12-26", "close": 21.62, "volume": 143585.0}, {"date": "2023-12-27", "close": 21.5, "volume": 139440.0}, {"date": "2023-12-28", "close": 21.36, "volume": 116343.0}, {"date": "2023-12-29", "close": 21.17, "volume": 198043.0}, {"date": "2024-01-02", "close": 21.0, "volume": 166545.0}, {"date": "2024-01-03", "close": 20.34, "volume": 161286.0}, {"date": "2024-01-04", "close": 20.08, "volume": 172953.0}, {"date": "2024-01-05", "close": 20.28, "volume": 168578.0}, {"date": "2024-01-08", "close": 20.64, "volume": 129781.0}, {"date": "2024-01-09", "close": 19.99, "volume": 102984.0}, {"date": "2024-01-10", "close": 20.11, "volume": 162473.0}, {"date": "2024-01-11", "close": 20.3, "volume": 163912.0}, {"date": "2024-01-12", "close": 19.9, "volume": 129403.0}, {"date": "2024-01-16", "close": 19.61, "volume": 144984.0}, {"date": "2024-01-17", "close": 19.71, "volume": 167126.0}, {"date": "2024-01-18", "close": 19.5, "volume": 91604.0}, {"date": "2024-01-19", "close": 19.56, "volume": 131265.0}, {"date": "2024-01-22", "close": 19.79, "volume": 120660.0}, {"date": "2024-01-23", "close": 20.09, "volume": 198861.0}, {"date": "2024-01-24", "close": 19.52, "volume": 168316.0}, {"date": "2024-01-25", "close": 19.72, "volume": 86904.0}, {"date": "2024-01-26", "close": 19.58, "volume": 100719.0}, {"date": "2024-01-29", "close": 19.93, "volume": 122183.0}, {"date": "2024-01-30", "close": 18.97, "volume": 222530.0}, {"date": "2024-01-31", "close": 18.74, "volume": 219905.0}, {"date": "2024-02-01", "close": 19.49, "volume": 166155.0}, {"date": "2024-02-02", "close": 19.24, "volume": 138153.0}, {"date": "2024-02-05", "close": 18.47, "volume": 109750.0}, {"date": "2024-02-06", "close": 18.81, "volume": 97890.0}, {"date": "2024-02-07", "close": 18.52, "volume": 117785.0}, {"date": "2024-02-08", "close": 18.87, "volume": 462042.0}, {"date": "2024-02-09", "close": 18.58, "volume": 317357.0}, {"date": "2024-02-12", "close": 19.35, "volume": 269977.0}, {"date": "2024-02-13", "close": 19.22, "volume": 282089.0}, {"date": "2024-02-14", "close": 19.77, "volume": 391657.0}, {"date": "2024-02-15", "close": 20.89, "volume": 418285.0}, {"date": "2024-02-16", "close": 20.61, "volume": 313836.0}, {"date": "2024-02-20", "close": 20.82, "volume": 195838.0}, {"date": "2024-02-21", "close": 20.7, "volume": 342733.0}, {"date": "2024-02-22", "close": 21.51, "volume": 434688.0}, {"date": "2024-02-23", "close": 22.35, "volume": 726223.0}, {"date": "2024-02-26", "close": 21.88, "volume": 272730.0}, {"date": "2024-02-27", "close": 22.97, "volume": 367086.0}, {"date": "2024-02-28", "close": 22.77, "volume": 226868.0}, {"date": "2024-02-29", "close": 21.31, "volume": 1555685.0}, {"date": "2024-03-01", "close": 21.53, "volume": 507569.0}, {"date": "2024-03-04", "close": 21.77, "volume": 306811.0}, {"date": "2024-03-05", "close": 21.49, "volume": 469115.0}, {"date": "2024-03-06", "close": 21.04, "volume": 167722.0}, {"date": "2024-03-07", "close": 21.9, "volume": 203400.0}, {"date": "2024-03-08", "close": 22.36, "volume": 201531.0}, {"date": "2024-03-11", "close": 22.63, "volume": 235128.0}, {"date": "2024-03-12", "close": 22.65, "volume": 127065.0}, {"date": "2024-03-13", "close": 22.87, "volume": 277742.0}, {"date": "2024-03-14", "close": 22.0, "volume": 185079.0}, {"date": "2024-03-15", "close": 22.0, "volume": 284068.0}, {"date": "2024-03-18", "close": 22.12, "volume": 318356.0}, {"date": "2024-03-19", "close": 22.32, "volume": 183161.0}, {"date": "2024-03-20", "close": 22.27, "volume": 225707.0}, {"date": "2024-03-21", "close": 22.47, "volume": 245848.0}, {"date": "2024-03-22", "close": 22.21, "volume": 411465.0}, {"date": "2024-03-25", "close": 22.21, "volume": 175405.0}, {"date": "2024-03-26", "close": 21.96, "volume": 149047.0}, {"date": "2024-03-27", "close": 22.63, "volume": 264000.0}, {"date": "2024-03-28", "close": 22.89, "volume": 140937.0}, {"date": "2024-04-01", "close": 22.55, "volume": 197576.0}, {"date": "2024-04-02", "close": 22.42, "volume": 151079.0}, {"date": "2024-04-03", "close": 22.35, "volume": 136715.0}, {"date": "2024-04-04", "close": 22.23, "volume": 122672.0}, {"date": "2024-04-05", "close": 22.53, "volume": 113189.0}, {"date": "2024-04-08", "close": 23.16, "volume": 191126.0}, {"date": "2024-04-09", "close": 23.45, "volume": 147571.0}, {"date": "2024-04-10", "close": 22.8, "volume": 160012.0}, {"date": "2024-04-11", "close": 23.79, "volume": 167509.0}, {"date": "2024-04-12", "close": 22.98, "volume": 193156.0}, {"date": "2024-04-15", "close": 22.81, "volume": 133356.0}, {"date": "2024-04-16", "close": 22.58, "volume": 146245.0}, {"date": "2024-04-17", "close": 22.54, "volume": 181865.0}, {"date": "2024-04-18", "close": 22.47, "volume": 230940.0}, {"date": "2024-04-19", "close": 22.33, "volume": 163779.0}, {"date": "2024-04-22", "close": 22.52, "volume": 185860.0}, {"date": "2024-04-23", "close": 23.47, "volume": 143277.0}, {"date": "2024-04-24", "close": 23.46, "volume": 345615.0}, {"date": "2024-04-25", "close": 23.15, "volume": 99003.0}, {"date": "2024-04-26", "close": 23.1, "volume": 91264.0}, {"date": "2024-04-29", "close": 23.11, "volume": 92537.0}, {"date": "2024-04-30", "close": 22.71, "volume": 199399.0}, {"date": "2024-05-01", "close": 22.25, "volume": 266522.0}, {"date": "2024-05-02", "close": 22.26, "volume": 161782.0}, {"date": "2024-05-03", "close": 22.4, "volume": 125013.0}, {"date": "2024-05-06", "close": 22.47, "volume": 124696.0}, {"date": "2024-05-07", "close": 22.28, "volume": 178486.0}, {"date": "2024-05-08", "close": 22.53, "volume": 203261.0}, {"date": "2024-05-09", "close": 22.17, "volume": 210706.0}, {"date": "2024-05-10", "close": 20.05, "volume": 790880.0}, {"date": "2024-05-13", "close": 19.98, "volume": 359681.0}, {"date": "2024-05-14", "close": 20.0, "volume": 233891.0}, {"date": "2024-05-15", "close": 19.93, "volume": 156051.0}, {"date": "2024-05-16", "close": 19.9, "volume": 244857.0}, {"date": "2024-05-17", "close": 19.55, "volume": 234375.0}, {"date": "2024-05-20", "close": 19.25, "volume": 190796.0}, {"date": "2024-05-21", "close": 19.25, "volume": 229236.0}, {"date": "2024-05-22", "close": 19.25, "volume": 179821.0}, {"date": "2024-05-23", "close": 18.93, "volume": 165217.0}, {"date": "2024-05-24", "close": 18.94, "volume": 109924.0}, {"date": "2024-05-28", "close": 19.53, "volume": 216565.0}, {"date": "2024-05-29", "close": 19.14, "volume": 260790.0}, {"date": "2024-05-30", "close": 19.39, "volume": 220713.0}, {"date": "2024-05-31", "close": 19.48, "volume": 235443.0}, {"date": "2024-06-03", "close": 19.5, "volume": 186968.0}, {"date": "2024-06-04", "close": 19.11, "volume": 237723.0}, {"date": "2024-06-05", "close": 19.13, "volume": 303928.0}, {"date": "2024-06-06", "close": 19.27, "volume": 192339.0}, {"date": "2024-06-07", "close": 19.09, "volume": 201830.0}, {"date": "2024-06-10", "close": 19.32, "volume": 173079.0}, {"date": "2024-06-11", "close": 19.6, "volume": 189529.0}, {"date": "2024-06-12", "close": 19.73, "volume": 424298.0}, {"date": "2024-06-13", "close": 19.97, "volume": 243450.0}, {"date": "2024-06-14", "close": 20.0, "volume": 181553.0}, {"date": "2024-06-17", "close": 19.97, "volume": 246466.0}, {"date": "2024-06-18", "close": 19.66, "volume": 216744.0}, {"date": "2024-06-20", "close": 19.8, "volume": 125417.0}, {"date": "2024-06-21", "close": 19.51, "volume": 179692.0}, {"date": "2024-06-24", "close": 19.85, "volume": 185987.0}, {"date": "2024-06-25", "close": 19.67, "volume": 142892.0}, {"date": "2024-06-26", "close": 19.75, "volume": 126255.0}, {"date": "2024-06-27", "close": 22.14, "volume": 841984.0}, {"date": "2024-06-28", "close": 22.08, "volume": 1204521.0}, {"date": "2024-07-01", "close": 21.74, "volume": 252478.0}, {"date": "2024-07-02", "close": 22.46, "volume": 259716.0}, {"date": "2024-07-03", "close": 22.25, "volume": 68519.0}, {"date": "2024-07-05", "close": 22.14, "volume": 220947.0}, {"date": "2024-07-08", "close": 22.45, "volume": 188507.0}, {"date": "2024-07-09", "close": 22.46, "volume": 227481.0}, {"date": "2024-07-10", "close": 21.78, "volume": 181059.0}, {"date": "2024-07-11", "close": 22.27, "volume": 216222.0}, {"date": "2024-07-12", "close": 22.52, "volume": 189463.0}, {"date": "2024-07-15", "close": 23.0, "volume": 170908.0}, {"date": "2024-07-16", "close": 23.75, "volume": 304102.0}, {"date": "2024-07-17", "close": 23.69, "volume": 174138.0}, {"date": "2024-07-18", "close": 23.42, "volume": 130499.0}, {"date": "2024-07-19", "close": 23.32, "volume": 109194.0}, {"date": "2024-07-22", "close": 23.92, "volume": 211329.0}, {"date": "2024-07-23", "close": 23.99, "volume": 257391.0}, {"date": "2024-07-24", "close": 23.75, "volume": 175919.0}, {"date": "2024-07-25", "close": 24.28, "volume": 254732.0}, {"date": "2024-07-26", "close": 24.99, "volume": 158384.0}, {"date": "2024-07-29", "close": 24.84, "volume": 110221.0}, {"date": "2024-07-30", "close": 24.91, "volume": 212677.0}, {"date": "2024-07-31", "close": 24.51, "volume": 400891.0}, {"date": "2024-08-01", "close": 24.12, "volume": 219810.0}, {"date": "2024-08-02", "close": 23.74, "volume": 283548.0}, {"date": "2024-08-05", "close": 23.33, "volume": 203274.0}, {"date": "2024-08-06", "close": 23.72, "volume": 218600.0}, {"date": "2024-08-07", "close": 23.64, "volume": 280251.0}, {"date": "2024-08-08", "close": 24.23, "volume": 152376.0}, {"date": "2024-08-09", "close": 22.42, "volume": 337635.0}, {"date": "2024-08-12", "close": 20.96, "volume": 247275.0}, {"date": "2024-08-13", "close": 21.03, "volume": 273586.0}, {"date": "2024-08-14", "close": 21.02, "volume": 232505.0}, {"date": "2024-08-15", "close": 21.22, "volume": 242765.0}, {"date": "2024-08-16", "close": 21.56, "volume": 182764.0}, {"date": "2024-08-19", "close": 21.37, "volume": 209227.0}, {"date": "2024-08-20", "close": 21.18, "volume": 160505.0}, {"date": "2024-08-21", "close": 21.53, "volume": 152593.0}, {"date": "2024-08-22", "close": 21.32, "volume": 185824.0}, {"date": "2024-08-23", "close": 21.83, "volume": 113265.0}, {"date": "2024-08-26", "close": 22.5, "volume": 139080.0}, {"date": "2024-08-27", "close": 22.26, "volume": 100417.0}, {"date": "2024-08-28", "close": 21.85, "volume": 136736.0}, {"date": "2024-08-29", "close": 22.29, "volume": 79206.0}, {"date": "2024-08-30", "close": 22.66, "volume": 88671.0}, {"date": "2024-09-03", "close": 21.99, "volume": 144070.0}, {"date": "2024-09-04", "close": 21.56, "volume": 104226.0}, {"date": "2024-09-05", "close": 21.6, "volume": 88985.0}, {"date": "2024-09-06", "close": 21.37, "volume": 189770.0}, {"date": "2024-09-09", "close": 21.25, "volume": 164605.0}, {"date": "2024-09-10", "close": 21.56, "volume": 101503.0}, {"date": "2024-09-11", "close": 21.55, "volume": 121483.0}, {"date": "2024-09-12", "close": 21.75, "volume": 86222.0}, {"date": "2024-09-13", "close": 22.02, "volume": 92001.0}, {"date": "2024-09-16", "close": 22.37, "volume": 130919.0}, {"date": "2024-09-17", "close": 22.37, "volume": 98857.0}, {"date": "2024-09-18", "close": 21.89, "volume": 99712.0}, {"date": "2024-09-19", "close": 22.67, "volume": 168022.0}, {"date": "2024-09-20", "close": 21.99, "volume": 394449.0}, {"date": "2024-09-23", "close": 21.68, "volume": 237883.0}, {"date": "2024-09-24", "close": 21.55, "volume": 250027.0}, {"date": "2024-09-25", "close": 20.5, "volume": 295054.0}, {"date": "2024-09-26", "close": 21.15, "volume": 400308.0}, {"date": "2024-09-27", "close": 21.13, "volume": 240731.0}, {"date": "2024-09-30", "close": 21.31, "volume": 179743.0}, {"date": "2024-10-01", "close": 21.01, "volume": 126824.0}, {"date": "2024-10-02", "close": 21.15, "volume": 148696.0}, {"date": "2024-10-03", "close": 21.29, "volume": 147287.0}, {"date": "2024-10-04", "close": 21.96, "volume": 378109.0}, {"date": "2024-10-07", "close": 22.67, "volume": 573092.0}, {"date": "2024-10-08", "close": 23.03, "volume": 294907.0}, {"date": "2024-10-09", "close": 23.4, "volume": 512216.0}, {"date": "2024-10-10", "close": 22.3, "volume": 492948.0}, {"date": "2024-10-11", "close": 22.61, "volume": 167775.0}, {"date": "2024-10-14", "close": 22.38, "volume": 274339.0}, {"date": "2024-10-15", "close": 22.74, "volume": 251272.0}, {"date": "2024-10-16", "close": 23.19, "volume": 162681.0}, {"date": "2024-10-17", "close": 22.86, "volume": 121235.0}, {"date": "2024-10-18", "close": 22.88, "volume": 112344.0}, {"date": "2024-10-21", "close": 22.99, "volume": 202435.0}, {"date": "2024-10-22", "close": 22.74, "volume": 149083.0}, {"date": "2024-10-23", "close": 22.75, "volume": 107283.0}, {"date": "2024-10-24", "close": 22.89, "volume": 132589.0}, {"date": "2024-10-25", "close": 22.86, "volume": 79033.0}, {"date": "2024-10-28", "close": 23.28, "volume": 118201.0}, {"date": "2024-10-29", "close": 23.16, "volume": 98388.0}, {"date": "2024-10-30", "close": 23.08, "volume": 73522.0}, {"date": "2024-10-31", "close": 22.99, "volume": 98356.0}, {"date": "2024-11-01", "close": 23.03, "volume": 123415.0}, {"date": "2024-11-04", "close": 23.19, "volume": 119201.0}, {"date": "2024-11-05", "close": 23.66, "volume": 185694.0}, {"date": "2024-11-06", "close": 25.07, "volume": 241108.0}, {"date": "2024-11-07", "close": 25.22, "volume": 268531.0}, {"date": "2024-11-08", "close": 25.23, "volume": 96458.0}, {"date": "2024-11-11", "close": 25.92, "volume": 142740.0}, {"date": "2024-11-12", "close": 25.78, "volume": 329403.0}, {"date": "2024-11-13", "close": 25.6, "volume": 196593.0}, {"date": "2024-11-14", "close": 24.87, "volume": 541288.0}, {"date": "2024-11-15", "close": 24.82, "volume": 152974.0}, {"date": "2024-11-18", "close": 24.4, "volume": 199276.0}, {"date": "2024-11-19", "close": 23.19, "volume": 305377.0}, {"date": "2024-11-20", "close": 24.11, "volume": 189615.0}, {"date": "2024-11-21", "close": 23.38, "volume": 285101.0}, {"date": "2024-11-22", "close": 23.67, "volume": 375551.0}, {"date": "2024-11-25", "close": 24.02, "volume": 324412.0}, {"date": "2024-11-26", "close": 23.79, "volume": 145433.0}, {"date": "2024-11-27", "close": 24.86, "volume": 487887.0}, {"date": "2024-11-29", "close": 24.8, "volume": 144976.0}, {"date": "2024-12-02", "close": 25.03, "volume": 197462.0}, {"date": "2024-12-03", "close": 24.75, "volume": 161981.0}, {"date": "2024-12-04", "close": 24.55, "volume": 196694.0}, {"date": "2024-12-05", "close": 23.28, "volume": 321205.0}, {"date": "2024-12-06", "close": 23.38, "volume": 256174.0}, {"date": "2024-12-09", "close": 23.12, "volume": 271605.0}, {"date": "2024-12-10", "close": 23.35, "volume": 220666.0}, {"date": "2024-12-11", "close": 23.55, "volume": 172324.0}, {"date": "2024-12-12", "close": 23.46, "volume": 101041.0}, {"date": "2024-12-13", "close": 22.45, "volume": 186411.0}, {"date": "2024-12-16", "close": 22.46, "volume": 258283.0}, {"date": "2024-12-17", "close": 22.47, "volume": 267698.0}, {"date": "2024-12-18", "close": 22.42, "volume": 813345.0}, {"date": "2024-12-19", "close": 23.46, "volume": 254944.0}, {"date": "2024-12-20", "close": 23.34, "volume": 420703.0}, {"date": "2024-12-23", "close": 23.06, "volume": 166482.0}, {"date": "2024-12-24", "close": 23.3, "volume": 61306.0}, {"date": "2024-12-26", "close": 24.02, "volume": 109263.0}, {"date": "2024-12-27", "close": 23.91, "volume": 137207.0}, {"date": "2024-12-30", "close": 23.67, "volume": 103240.0}, {"date": "2024-12-31", "close": 23.04, "volume": 434521.0}, {"date": "2025-01-02", "close": 23.29, "volume": 765844.0}, {"date": "2025-01-03", "close": 23.52, "volume": 664553.0}, {"date": "2025-01-06", "close": 23.87, "volume": 250294.0}, {"date": "2025-01-07", "close": 23.85, "volume": 211109.0}, {"date": "2025-01-08", "close": 23.93, "volume": 147890.0}, {"date": "2025-01-10", "close": 23.39, "volume": 210896.0}, {"date": "2025-01-13", "close": 23.33, "volume": 173179.0}, {"date": "2025-01-14", "close": 23.66, "volume": 132522.0}, {"date": "2025-01-15", "close": 23.8, "volume": 233485.0}, {"date": "2025-01-16", "close": 23.94, "volume": 138719.0}, {"date": "2025-01-17", "close": 23.71, "volume": 167890.0}, {"date": "2025-01-21", "close": 24.18, "volume": 112515.0}, {"date": "2025-01-22", "close": 24.35, "volume": 292111.0}, {"date": "2025-01-23", "close": 23.84, "volume": 765421.0}, {"date": "2025-01-24", "close": 24.31, "volume": 277745.0}, {"date": "2025-01-27", "close": 24.96, "volume": 289677.0}, {"date": "2025-01-28", "close": 25.55, "volume": 254168.0}, {"date": "2025-01-29", "close": 25.51, "volume": 222954.0}, {"date": "2025-01-30", "close": 25.12, "volume": 202849.0}, {"date": "2025-01-31", "close": 24.89, "volume": 194935.0}, {"date": "2025-02-03", "close": 24.97, "volume": 155865.0}, {"date": "2025-02-04", "close": 25.53, "volume": 182217.0}, {"date": "2025-02-05", "close": 25.5, "volume": 254142.0}, {"date": "2025-02-06", "close": 25.68, "volume": 205267.0}, {"date": "2025-02-07", "close": 28.22, "volume": 461627.0}, {"date": "2025-02-10", "close": 29.22, "volume": 461651.0}, {"date": "2025-02-11", "close": 29.67, "volume": 387541.0}, {"date": "2025-02-12", "close": 28.93, "volume": 304725.0}, {"date": "2025-02-13", "close": 28.78, "volume": 139644.0}, {"date": "2025-02-14", "close": 29.07, "volume": 407707.0}, {"date": "2025-02-18", "close": 29.5, "volume": 176150.0}, {"date": "2025-02-19", "close": 28.67, "volume": 204606.0}, {"date": "2025-02-20", "close": 27.98, "volume": 220812.0}, {"date": "2025-02-21", "close": 27.71, "volume": 286592.0}, {"date": "2025-02-24", "close": 26.83, "volume": 171736.0}, {"date": "2025-02-25", "close": 26.23, "volume": 157577.0}, {"date": "2025-02-26", "close": 26.16, "volume": 124556.0}, {"date": "2025-02-27", "close": 25.77, "volume": 104599.0}, {"date": "2025-02-28", "close": 25.93, "volume": 163993.0}, {"date": "2025-03-03", "close": 25.43, "volume": 117933.0}, {"date": "2025-03-04", "close": 24.91, "volume": 469702.0}, {"date": "2025-03-05", "close": 25.4, "volume": 157099.0}, {"date": "2025-03-06", "close": 24.81, "volume": 181698.0}, {"date": "2025-03-07", "close": 25.06, "volume": 180365.0}, {"date": "2025-03-10", "close": 24.08, "volume": 126691.0}, {"date": "2025-03-11", "close": 23.62, "volume": 100463.0}, {"date": "2025-03-12", "close": 23.7, "volume": 109830.0}, {"date": "2025-03-13", "close": 23.2, "volume": 109083.0}, {"date": "2025-03-14", "close": 23.41, "volume": 150809.0}, {"date": "2025-03-17", "close": 24.015, "volume": 175826.0}, {"date": "2025-03-18", "close": 24.02, "volume": 139659.0}, {"date": "2025-03-19", "close": 24.71, "volume": 233726.0}, {"date": "2025-03-20", "close": 24.58, "volume": 139741.0}, {"date": "2025-03-21", "close": 24.77, "volume": 567238.0}, {"date": "2025-03-24", "close": 25.39, "volume": 196292.0}, {"date": "2025-03-25", "close": 25.6, "volume": 138562.0}, {"date": "2025-03-26", "close": 25.22, "volume": 137042.0}, {"date": "2025-03-27", "close": 25.37, "volume": 175731.0}, {"date": "2025-03-28", "close": 24.59, "volume": 157026.0}, {"date": "2025-03-31", "close": 24.67, "volume": 186831.0}, {"date": "2025-04-01", "close": 24.84, "volume": 129882.0}, {"date": "2025-04-02", "close": 25.12, "volume": 95722.0}, {"date": "2025-04-03", "close": 24.095, "volume": 199611.0}, {"date": "2025-04-04", "close": 23.75, "volume": 365261.0}, {"date": "2025-04-07", "close": 23.25, "volume": 507398.0}, {"date": "2025-04-08", "close": 22.76, "volume": 350775.0}, {"date": "2025-04-09", "close": 24.18, "volume": 810075.0}, {"date": "2025-04-10", "close": 23.61, "volume": 295842.0}, {"date": "2025-04-11", "close": 24.13, "volume": 274073.0}, {"date": "2025-04-14", "close": 24.59, "volume": 204369.0}, {"date": "2025-04-15", "close": 24.91, "volume": 171515.0}, {"date": "2025-04-16", "close": 25.1, "volume": 195909.0}, {"date": "2025-04-17", "close": 25.15, "volume": 193660.0}, {"date": "2025-04-21", "close": 24.49, "volume": 284891.0}, {"date": "2025-04-22", "close": 25.37, "volume": 136190.0}, {"date": "2025-04-23", "close": 25.425, "volume": 153408.0}, {"date": "2025-04-24", "close": 25.51, "volume": 111814.0}, {"date": "2025-04-25", "close": 25.21, "volume": 97569.0}, {"date": "2025-04-28", "close": 25.18, "volume": 151364.0}, {"date": "2025-04-29", "close": 25.51, "volume": 139702.0}, {"date": "2025-04-30", "close": 25.12, "volume": 131353.0}, {"date": "2025-05-01", "close": 25.18, "volume": 92958.0}, {"date": "2025-05-02", "close": 25.39, "volume": 81449.0}, {"date": "2025-05-05", "close": 25.51, "volume": 109514.0}, {"date": "2025-05-06", "close": 26.31, "volume": 385587.0}, {"date": "2025-05-07", "close": 26.57, "volume": 275469.0}, {"date": "2025-05-08", "close": 26.9, "volume": 247377.0}, {"date": "2025-05-09", "close": 25.66, "volume": 809682.0}, {"date": "2025-05-12", "close": 25.36, "volume": 552193.0}, {"date": "2025-05-13", "close": 24.8, "volume": 778267.0}, {"date": "2025-05-14", "close": 26.75, "volume": 612799.0}, {"date": "2025-05-15", "close": 26.4, "volume": 261864.0}, {"date": "2025-05-16", "close": 26.2, "volume": 282575.0}, {"date": "2025-05-19", "close": 25.27, "volume": 291492.0}, {"date": "2025-05-20", "close": 25.84, "volume": 385530.0}, {"date": "2025-05-21", "close": 25.06, "volume": 296050.0}, {"date": "2025-05-22", "close": 25.12, "volume": 184263.0}, {"date": "2025-05-23", "close": 24.99, "volume": 192969.0}, {"date": "2025-05-27", "close": 25.33, "volume": 248034.0}, {"date": "2025-05-28", "close": 25.09, "volume": 738455.0}, {"date": "2025-05-29", "close": 25.29, "volume": 494988.0}, {"date": "2025-05-30", "close": 24.71, "volume": 1179635.0}, {"date": "2025-06-02", "close": 23.83, "volume": 602081.0}, {"date": "2025-06-03", "close": 24.82, "volume": 467253.0}, {"date": "2025-06-04", "close": 25.02, "volume": 319204.0}, {"date": "2025-06-05", "close": 24.86, "volume": 347147.0}, {"date": "2025-06-06", "close": 24.83, "volume": 405118.0}, {"date": "2025-06-09", "close": 24.8, "volume": 383877.0}, {"date": "2025-06-10", "close": 24.79, "volume": 203441.0}, {"date": "2025-06-11", "close": 24.76, "volume": 240275.0}, {"date": "2025-06-12", "close": 24.32, "volume": 335396.0}, {"date": "2025-06-13", "close": 22.84, "volume": 476647.0}, {"date": "2025-06-16", "close": 23.98, "volume": 582613.0}, {"date": "2025-06-17", "close": 24.64, "volume": 489021.0}, {"date": "2025-06-18", "close": 25.56, "volume": 344310.0}, {"date": "2025-06-20", "close": 24.62, "volume": 674239.0}, {"date": "2025-06-23", "close": 25.22, "volume": 416930.0}, {"date": "2025-06-24", "close": 25.66, "volume": 294169.0}, {"date": "2025-06-25", "close": 25.31, "volume": 503852.0}, {"date": "2025-06-26", "close": 25.7, "volume": 333143.0}, {"date": "2025-06-27", "close": 26.435, "volume": 726900.0}, {"date": "2025-06-30", "close": 27.48, "volume": 435728.0}, {"date": "2025-07-01", "close": 27.81, "volume": 366398.0}, {"date": "2025-07-02", "close": 28.59, "volume": 323796.0}, {"date": "2025-07-03", "close": 29.0, "volume": 184027.0}, {"date": "2025-07-07", "close": 29.06, "volume": 516546.0}, {"date": "2025-07-08", "close": 28.8, "volume": 573756.0}, {"date": "2025-07-09", "close": 29.61, "volume": 302149.0}, {"date": "2025-07-10", "close": 28.94, "volume": 277193.0}, {"date": "2025-07-11", "close": 28.24, "volume": 203245.0}, {"date": "2025-07-14", "close": 28.09, "volume": 334052.0}, {"date": "2025-07-15", "close": 28.07, "volume": 394976.0}, {"date": "2025-07-16", "close": 28.79, "volume": 479362.0}, {"date": "2025-07-17", "close": 29.0, "volume": 354195.0}, {"date": "2025-07-18", "close": 28.63, "volume": 337467.0}, {"date": "2025-07-21", "close": 28.89, "volume": 373322.0}, {"date": "2025-07-22", "close": 28.81, "volume": 276313.0}, {"date": "2025-07-23", "close": 29.0, "volume": 271508.0}, {"date": "2025-07-24", "close": 28.5, "volume": 217742.0}, {"date": "2025-07-25", "close": 28.69, "volume": 188724.0}, {"date": "2025-07-28", "close": 28.92, "volume": 217263.0}, {"date": "2025-07-29", "close": 28.65, "volume": 136245.0}, {"date": "2025-07-30", "close": 28.48, "volume": 330322.0}, {"date": "2025-07-31", "close": 27.98, "volume": 384458.0}, {"date": "2025-08-01", "close": 28.0, "volume": 338595.0}, {"date": "2025-08-04", "close": 28.48, "volume": 214723.0}, {"date": "2025-08-05", "close": 28.1, "volume": 342780.0}, {"date": "2025-08-06", "close": 28.41, "volume": 184399.0}, {"date": "2025-08-07", "close": 28.5, "volume": 194493.0}, {"date": "2025-08-08", "close": 31.71, "volume": 581537.0}, {"date": "2025-08-11", "close": 31.46, "volume": 361328.0}, {"date": "2025-08-12", "close": 32.11, "volume": 256392.0}, {"date": "2025-08-13", "close": 32.95, "volume": 364052.0}, {"date": "2025-08-14", "close": 31.94, "volume": 215483.0}, {"date": "2025-08-15", "close": 31.36, "volume": 299758.0}, {"date": "2025-08-18", "close": 31.32, "volume": 213111.0}, {"date": "2025-08-19", "close": 31.08, "volume": 241374.0}, {"date": "2025-08-20", "close": 30.79, "volume": 155483.0}, {"date": "2025-08-21", "close": 30.5, "volume": 176200.0}, {"date": "2025-08-22", "close": 31.63, "volume": 573226.0}, {"date": "2025-08-25", "close": 31.06, "volume": 209035.0}, {"date": "2025-08-26", "close": 30.74, "volume": 167043.0}, {"date": "2025-08-27", "close": 30.96, "volume": 153410.0}, {"date": "2025-08-28", "close": 31.38, "volume": 146694.0}, {"date": "2025-08-29", "close": 31.45, "volume": 206971.0}, {"date": "2025-09-02", "close": 30.63, "volume": 178353.0}, {"date": "2025-09-03", "close": 29.42, "volume": 240297.0}, {"date": "2025-09-04", "close": 30.14, "volume": 127333.0}, {"date": "2025-09-05", "close": 30.58, "volume": 120711.0}, {"date": "2025-09-08", "close": 30.95, "volume": 163641.0}, {"date": "2025-09-09", "close": 31.04, "volume": 130301.0}, {"date": "2025-09-10", "close": 30.17, "volume": 128359.0}, {"date": "2025-09-11", "close": 31.15, "volume": 141899.0}, {"date": "2025-09-12", "close": 30.31, "volume": 128437.0}, {"date": "2025-09-15", "close": 30.78, "volume": 126640.0}, {"date": "2025-09-16", "close": 31.07, "volume": 199402.0}, {"date": "2025-09-17", "close": 30.5, "volume": 278620.0}, {"date": "2025-09-18", "close": 32.18, "volume": 202081.0}, {"date": "2025-09-19", "close": 32.07, "volume": 582168.0}, {"date": "2025-09-22", "close": 31.87, "volume": 211509.0}, {"date": "2025-09-23", "close": 31.44, "volume": 127359.0}, {"date": "2025-09-24", "close": 31.71, "volume": 168899.0}, {"date": "2025-09-25", "close": 31.57, "volume": 147792.0}, {"date": "2025-09-26", "close": 32.02, "volume": 233180.0}, {"date": "2025-09-29", "close": 32.7, "volume": 178607.0}, {"date": "2025-09-30", "close": 32.46, "volume": 181322.0}, {"date": "2025-10-01", "close": 32.16, "volume": 142390.0}, {"date": "2025-10-02", "close": 32.53, "volume": 140980.0}, {"date": "2025-10-03", "close": 33.04, "volume": 117576.0}, {"date": "2025-10-06", "close": 32.92, "volume": 130066.0}, {"date": "2025-10-07", "close": 31.99, "volume": 98282.0}, {"date": "2025-10-08", "close": 31.67, "volume": 176125.0}, {"date": "2025-10-09", "close": 31.79, "volume": 86818.0}, {"date": "2025-10-10", "close": 30.56, "volume": 114085.0}, {"date": "2025-10-13", "close": 31.02, "volume": 91859.0}, {"date": "2025-10-14", "close": 31.65, "volume": 103274.0}, {"date": "2025-10-15", "close": 32.09, "volume": 112916.0}, {"date": "2025-10-16", "close": 31.97, "volume": 141158.0}, {"date": "2025-10-17", "close": 31.62, "volume": 107046.0}, {"date": "2025-10-20", "close": 32.34, "volume": 107759.0}, {"date": "2025-10-21", "close": 30.97, "volume": 255758.0}, {"date": "2025-10-22", "close": 31.67, "volume": 201938.0}, {"date": "2025-10-23", "close": 31.91, "volume": 194495.0}, {"date": "2025-10-24", "close": 33.03, "volume": 231494.0}, {"date": "2025-10-27", "close": 33.11, "volume": 165996.0}, {"date": "2025-10-28", "close": 33.08, "volume": 145790.0}, {"date": "2025-10-29", "close": 31.78, "volume": 179848.0}, {"date": "2025-10-30", "close": 30.89, "volume": 164855.0}, {"date": "2025-10-31", "close": 30.75, "volume": 132768.0}, {"date": "2025-11-03", "close": 30.68, "volume": 226790.0}, {"date": "2025-11-04", "close": 30.03, "volume": 143498.0}, {"date": "2025-11-05", "close": 30.11, "volume": 241068.0}, {"date": "2025-11-06", "close": 29.54, "volume": 125782.0}, {"date": "2025-11-07", "close": 29.49, "volume": 107711.0}, {"date": "2025-11-10", "close": 29.38, "volume": 97792.0}, {"date": "2025-11-11", "close": 29.29, "volume": 97286.0}, {"date": "2025-11-12", "close": 29.33, "volume": 161039.0}, {"date": "2025-11-13", "close": 28.54, "volume": 272513.0}, {"date": "2025-11-14", "close": 28.85, "volume": 207101.0}, {"date": "2025-11-17", "close": 29.025, "volume": 269917.0}, {"date": "2025-11-18", "close": 25.965, "volume": 775901.0}, {"date": "2025-11-19", "close": 24.195, "volume": 588778.0}, {"date": "2025-11-20", "close": 23.44, "volume": 465744.0}, {"date": "2025-11-21", "close": 23.94, "volume": 435223.0}, {"date": "2025-11-24", "close": 23.88, "volume": 355453.0}, {"date": "2025-11-25", "close": 24.32, "volume": 202553.0}, {"date": "2025-11-26", "close": 23.57, "volume": 409785.0}, {"date": "2025-11-28", "close": 23.67, "volume": 145391.0}, {"date": "2025-12-01", "close": 23.59, "volume": 383032.0}, {"date": "2025-12-02", "close": 22.74, "volume": 378964.0}, {"date": "2025-12-03", "close": 23.36, "volume": 287006.0}, {"date": "2025-12-04", "close": 23.09, "volume": 249715.0}, {"date": "2025-12-05", "close": 23.21, "volume": 210189.0}, {"date": "2025-12-08", "close": 23.46, "volume": 242667.0}, {"date": "2025-12-09", "close": 23.9, "volume": 409363.0}, {"date": "2025-12-10", "close": 24.53, "volume": 451399.0}, {"date": "2025-12-11", "close": 25.48, "volume": 268132.0}, {"date": "2025-12-12", "close": 25.45, "volume": 418546.0}, {"date": "2025-12-15", "close": 25.05, "volume": 400462.0}, {"date": "2025-12-16", "close": 25.57, "volume": 319041.0}, {"date": "2025-12-17", "close": 25.67, "volume": 316186.0}, {"date": "2025-12-18", "close": 26.29, "volume": 272075.0}, {"date": "2025-12-19", "close": 25.9, "volume": 712734.0}, {"date": "2025-12-22", "close": 26.47, "volume": 296064.0}, {"date": "2025-12-23", "close": 26.3, "volume": 255343.0}, {"date": "2025-12-24", "close": 26.32, "volume": 156193.0}, {"date": "2025-12-26", "close": 26.16, "volume": 128224.0}, {"date": "2025-12-29", "close": 26.3, "volume": 248300.0}, {"date": "2025-12-30", "close": 25.9, "volume": 182443.0}, {"date": "2025-12-31", "close": 25.19, "volume": 223820.0}, {"date": "2026-01-02", "close": 25.25, "volume": 277899.0}, {"date": "2026-01-05", "close": 26.37, "volume": 207878.0}, {"date": "2026-01-06", "close": 27.02, "volume": 295675.0}, {"date": "2026-01-07", "close": 27.45, "volume": 148810.0}, {"date": "2026-01-08", "close": 27.25, "volume": 213664.0}, {"date": "2026-01-09", "close": 27.44, "volume": 168572.0}, {"date": "2026-01-12", "close": 27.07, "volume": 294603.0}, {"date": "2026-01-13", "close": 26.85, "volume": 254543.0}, {"date": "2026-01-14", "close": 27.02, "volume": 218984.0}, {"date": "2026-01-15", "close": 25.67, "volume": 383795.0}, {"date": "2026-01-16", "close": 24.85, "volume": 378330.0}, {"date": "2026-01-20", "close": 24.7, "volume": 276614.0}, {"date": "2026-01-21", "close": 24.24, "volume": 395613.0}, {"date": "2026-01-22", "close": 24.74, "volume": 352622.0}, {"date": "2026-01-23", "close": 24.3, "volume": 316205.0}, {"date": "2026-01-26", "close": 23.95, "volume": 213452.0}, {"date": "2026-01-27", "close": 23.32, "volume": 228884.0}, {"date": "2026-01-28", "close": 22.59, "volume": 335571.0}, {"date": "2026-01-29", "close": 21.8, "volume": 496118.0}, {"date": "2026-01-30", "close": 22.21, "volume": 775087.0}, {"date": "2026-02-02", "close": 21.99, "volume": 383934.0}, {"date": "2026-02-03", "close": 20.83, "volume": 438733.0}, {"date": "2026-02-04", "close": 20.72, "volume": 410975.0}, {"date": "2026-02-05", "close": 19.92, "volume": 393529.0}, {"date": "2026-02-06", "close": 20.97, "volume": 1729825.0}, {"date": "2026-02-09", "close": 21.5, "volume": 797735.0}, {"date": "2026-02-10", "close": 23.09, "volume": 342541.0}, {"date": "2026-02-11", "close": 21.88, "volume": 545344.0}, {"date": "2026-02-12", "close": 21.04, "volume": 727227.0}, {"date": "2026-02-13", "close": 22.2, "volume": 452652.0}, {"date": "2026-02-17", "close": 22.0, "volume": 359023.0}, {"date": "2026-02-18", "close": 21.9, "volume": 585492.0}, {"date": "2026-02-19", "close": 21.68, "volume": 427271.0}, {"date": "2026-02-20", "close": 22.04, "volume": 242859.0}, {"date": "2026-02-23", "close": 21.42, "volume": 511638.0}, {"date": "2026-02-24", "close": 21.79, "volume": 346569.0}, {"date": "2026-02-25", "close": 22.25, "volume": 227473.0}, {"date": "2026-02-26", "close": 22.69, "volume": 193179.0}, {"date": "2026-02-27", "close": 22.38, "volume": 360343.0}, {"date": "2026-03-02", "close": 22.45, "volume": 191336.0}, {"date": "2026-03-03", "close": 23.35, "volume": 319068.0}, {"date": "2026-03-04", "close": 23.71, "volume": 250057.0}, {"date": "2026-03-05", "close": 23.6, "volume": 778219.0}, {"date": "2026-03-06", "close": 23.51, "volume": 340667.0}, {"date": "2026-03-09", "close": 23.54, "volume": 212200.0}, {"date": "2026-03-10", "close": 23.13, "volume": 313234.0}, {"date": "2026-03-11", "close": 23.22, "volume": 186975.0}, {"date": "2026-03-12", "close": 22.995, "volume": 323393.0}, {"date": "2026-03-13", "close": 23.19, "volume": 200493.0}, {"date": "2026-03-16", "close": 22.57, "volume": 316144.0}, {"date": "2026-03-17", "close": 22.81, "volume": 301968.0}, {"date": "2026-03-18", "close": 22.36, "volume": 224283.0}, {"date": "2026-03-19", "close": 22.56, "volume": 277407.0}, {"date": "2026-03-20", "close": 22.3, "volume": 588601.0}, {"date": "2026-03-23", "close": 22.38, "volume": 313333.0}, {"date": "2026-03-24", "close": 22.2, "volume": 256932.0}, {"date": "2026-03-25", "close": 22.86, "volume": 147356.0}, {"date": "2026-03-26", "close": 22.91, "volume": 225044.0}, {"date": "2026-03-27", "close": 22.21, "volume": 173655.0}, {"date": "2026-03-30", "close": 22.9, "volume": 267314.0}, {"date": "2026-03-31", "close": 22.36, "volume": 378643.0}, {"date": "2026-04-01", "close": 22.46, "volume": 235251.0}, {"date": "2026-04-02", "close": 22.66, "volume": 161223.0}, {"date": "2026-04-06", "close": 22.62, "volume": 216779.0}, {"date": "2026-04-07", "close": 22.51, "volume": 179432.0}, {"date": "2026-04-08", "close": 22.14, "volume": 194859.0}, {"date": "2026-04-09", "close": 21.82, "volume": 239369.0}, {"date": "2026-04-10", "close": 20.77, "volume": 465756.0}, {"date": "2026-04-13", "close": 20.83, "volume": 551188.0}, {"date": "2026-04-14", "close": 21.43, "volume": 304006.0}, {"date": "2026-04-15", "close": 21.11, "volume": 780249.0}, {"date": "2026-04-16", "close": 21.04, "volume": 477134.0}, {"date": "2026-04-17", "close": 21.19, "volume": 517219.0}, {"date": "2026-04-20", "close": 22.4, "volume": 259701.0}, {"date": "2026-04-21", "close": 22.28, "volume": 301752.0}, {"date": "2026-04-22", "close": 22.31, "volume": 278452.0}, {"date": "2026-04-23", "close": 21.28, "volume": 340572.0}, {"date": "2026-04-24", "close": 21.58, "volume": 332045.0}, {"date": "2026-04-27", "close": 21.6, "volume": 295263.0}, {"date": "2026-04-28", "close": 22.37, "volume": 173093.0}, {"date": "2026-04-29", "close": 22.39, "volume": 241861.0}, {"date": "2026-04-30", "close": 22.55, "volume": 233422.0}, {"date": "2026-05-01", "close": 23.36, "volume": 196748.0}, {"date": "2026-05-04", "close": 23.3, "volume": 215035.0}, {"date": "2026-05-05", "close": 22.4, "volume": 327334.0}, {"date": "2026-05-06", "close": 22.0, "volume": 220725.0}, {"date": "2026-05-07", "close": 22.91, "volume": 340276.0}, {"date": "2026-05-08", "close": 21.14, "volume": 623368.0}, {"date": "2026-05-11", "close": 20.17, "volume": 631145.0}, {"date": "2026-05-12", "close": 18.91, "volume": 647419.0}, {"date": "2026-05-13", "close": 18.885, "volume": 647480.0}, {"date": "2026-05-14", "close": 18.69, "volume": 460827.0}, {"date": "2026-05-15", "close": 18.88, "volume": 412592.0}, {"date": "2026-05-18", "close": 19.54, "volume": 619777.0}, {"date": "2026-05-19", "close": 19.05, "volume": 294841.0}, {"date": "2026-05-20", "close": 19.625, "volume": 585518.0}, {"date": "2026-05-21", "close": 19.68, "volume": 271824.0}, {"date": "2026-05-22", "close": 20.02, "volume": 539354.0}, {"date": "2026-05-26", "close": 20.0, "volume": 371795.0}, {"date": "2026-05-27", "close": 19.8, "volume": 272437.0}, {"date": "2026-05-28", "close": 20.05, "volume": 439677.0}, {"date": "2026-05-29", "close": 20.36, "volume": 547136.0}, {"date": "2026-06-01", "close": 21.05, "volume": 811796.0}, {"date": "2026-06-02", "close": 20.1, "volume": 411372.0}, {"date": "2026-06-03", "close": 19.61, "volume": 414667.0}, {"date": "2026-06-04", "close": 19.86, "volume": 760521.0}, {"date": "2026-06-05", "close": 19.68, "volume": 426978.0}, {"date": "2026-06-08", "close": 19.77, "volume": 295845.0}, {"date": "2026-06-09", "close": 19.61, "volume": 416185.0}, {"date": "2026-06-10", "close": 20.02, "volume": 306251.0}, {"date": "2026-06-11", "close": 20.2, "volume": 255518.0}, {"date": "2026-06-12", "close": 20.62, "volume": 247725.0}, {"date": "2026-06-15", "close": 19.59, "volume": 334324.0}, {"date": "2026-06-16", "close": 19.91, "volume": 461726.0}, {"date": "2026-06-17", "close": 19.96, "volume": 807933.0}, {"date": "2026-06-18", "close": 19.82, "volume": 781111.0}, {"date": "2026-06-22", "close": 19.9, "volume": 341427.0}, {"date": "2026-06-23", "close": 19.94, "volume": 294537.0}, {"date": "2026-06-24", "close": 20.39, "volume": 493377.0}, {"date": "2026-06-25", "close": 20.09, "volume": 402569.0}, {"date": "2026-06-26", "close": 21.29, "volume": 1524717.0}, {"date": "2026-06-29", "close": 21.1, "volume": 727772.0}, {"date": "2026-06-30", "close": 21.36, "volume": 634172.0}, {"date": "2026-07-01", "close": 21.965, "volume": 692537.0}, {"date": "2026-07-02", "close": 21.69, "volume": 366464.0}, {"date": "2026-07-06", "close": 21.71, "volume": 310308.0}, {"date": "2026-07-07", "close": 21.4, "volume": 312527.0}, {"date": "2026-07-08", "close": 20.63, "volume": 284426.0}, {"date": "2026-07-09", "close": 20.99, "volume": 206316.0}, {"date": "2026-07-10", "close": 21.03, "volume": 199656.0}, {"date": "2026-07-13", "close": 21.2, "volume": 266264.0}, {"date": "2026-07-14", "close": 20.87, "volume": 160637.0}, {"date": "2026-07-15", "close": 20.99, "volume": 179493.0}, {"date": "2026-07-16", "close": 21.1, "volume": 213113.0}, {"date": "2026-07-17", "close": 20.71, "volume": 194460.0}, {"date": "2026-07-20", "close": 20.87, "volume": 285312.0}, {"date": "2026-07-21", "close": 20.68, "volume": 197649.0}, {"date": "2026-07-22", "close": 19.58, "volume": 282602.0}, {"date": "2026-07-23", "close": 19.77, "volume": 230609.0}, {"date": "2026-07-24", "close": 20.19, "volume": 184571.0}, {"date": "2026-07-27", "close": 20.67, "volume": 459088.0}, {"date": "2026-07-28", "close": 21.46, "volume": 303140.0}, {"date": "2026-07-29", "close": 21.45, "volume": 257056.0}, {"date": "2026-07-30", "close": 21.02, "volume": 262925.0}, {"date": "2026-07-31", "close": 21.06, "volume": 258046.0}, {"date": "2026-08-03", "close": 21.37, "volume": 198066.0}, {"date": "2026-08-04", "close": 21.84, "volume": 358455.0}, {"date": "2026-08-05", "close": 22.435, "volume": 321808.0}, {"date": "2026-08-06", "close": 21.96, "volume": 399649.0}, {"date": "2026-08-07", "close": 17.47, "volume": 1755952.0}], "refreshing": true}