{"ticker": "RMR", "overview": {"cik": "1644378", "ticker": "RMR", "name": "RMR GROUP INC.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001644378-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001644378-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076654", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068918", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000294", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-056741", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001644378-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001644378-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000736", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001799456-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-038911", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036296", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036295", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036294", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036293", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036292", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036291", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002141", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001104659-26-035186", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001644378-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001644378-26-000006", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-01-15", "title": "Form DEFA14A", "accession": "0001104659-26-004086", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-15", "title": "DEF14A", "accession": "0001104659-26-004085", "price_sensitive": false}, {"form": "ARS", "date": "2026-01-15", "title": "Form ARS", "accession": "0001104659-26-004082", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "FORM 8-K", "accession": "0001104659-26-002868", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 112042400.0, "net": -112042400.0, "insiders": 1, "first_date": "2019-07-01", "last_date": "2019-07-01"}, "metrics": {"ticker": "RMR", "has_prices": true, "as_of": "2026-07-24", "last": 20.02, "prev_close": 19.79, "change": 0.23000000000000043, "change_pct": 0.011622031328954039, "session_volume": 104179.0, "vwap_5": 20.034197388954745, "vwap_20": 20.401748938258145, "vwap_60": 20.028912709084267, "vwap_250": 16.949634967096248, "high_52w": 21.37, "low_52w": 14.88, "avg_volume_20": 170992.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000294", "src": "13DG", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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-Management Consulting Services", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.9% passive stake in RMR", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000294-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0002100121-26-000736", "src": "13DG", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "RMR Group Inc.", "who_key": "RMR GROUP 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-Management Consulting Services", "country": "United States", "headline": "RMR GROUP INC. crosses 5% of RMR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1644378/0002100121-26-000736-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0001799456-26-000006", "src": "13DG", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "Flat Footed LLC", "who_key": "Flat Footed 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-Management Consulting Services", "country": "United States", "headline": "Flat Footed LLC crosses 5% of RMR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799456/0001799456-26-000006-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300468}, {"id": "13DG-0000102909-26-002141", "src": "13DG", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "RMR Group Inc.", "who_key": "RMR 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-Management Consulting Services", "country": "United States", "headline": "RMR GROUP INC. adjusts its stake in RMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1644378/0000102909-26-002141-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "0001104659-19-038750", "src": "INSIDERS", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "Office Properties Income Trust", "who_key": "OFFICE PROPERTIES INCOME TRUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 112042400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Big sell in NASDAQ:RMR \u2014 A 10% owner offloads $112M", "source_url": "https://www.sec.gov/Archives/edgar/data/1456772/000110465919038750/0001104659-19-038750-index.htm", "trade_date": "2019-07-01", "timestamp": "2019-07-01", "mins": 3861588}, {"id": "0001104659-15-082302", "src": "INSIDERS", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR Group Inc.", "who": "Government Properties Income Trust", "who_key": "Government Properties Income Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "10% owner files routine paperwork on NASDAQ:RMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1456772/000110465915082302/0001104659-15-082302-index.htm", "trade_date": "2015-11-27", "timestamp": "2015-11-27", "mins": 5750868}, {"id": "0001104659-15-086303", "src": "INSIDERS", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR Group Inc.", "who": "Government Properties Income Trust", "who_key": "Government Properties Income Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "10% owner files routine paperwork on NASDAQ:RMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1456772/000110465915086303/0001104659-15-086303-index.htm", "trade_date": "2015-11-27", "timestamp": "2015-11-27", "mins": 5750868}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000294", "src": "13DG", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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-Management Consulting Services", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.9% passive stake in RMR", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000294-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0002100121-26-000736", "src": "13DG", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "RMR Group Inc.", "who_key": "RMR GROUP 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-Management Consulting Services", "country": "United States", "headline": "RMR GROUP INC. crosses 5% of RMR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1644378/0002100121-26-000736-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0001799456-26-000006", "src": "13DG", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "Flat Footed LLC", "who_key": "Flat Footed 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-Management Consulting Services", "country": "United States", "headline": "Flat Footed LLC crosses 5% of RMR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799456/0001799456-26-000006-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300468}, {"id": "13DG-0000102909-26-002141", "src": "13DG", "ticker": "RMR", "cik": "1644378", "company": "RMR GROUP INC.", "company_raw": "RMR GROUP INC.", "who": "RMR Group Inc.", "who_key": "RMR 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-Management Consulting Services", "country": "United States", "headline": "RMR GROUP INC. adjusts its stake in RMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1644378/0000102909-26-002141-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "The RMR Group Inc. - Class A Common Stock", "new_value": "RMR GROUP INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001644378", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001644378", "applied": 1, "detected_at": "2026-10-27T10:10:48.162196"}]}, "key_people": [{"who": "Office Properties Income Trust", "who_key": "OFFICE PROPERTIES INCOME TRUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 112042400.0, "net": -112042400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112042400.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1456772/000110465919038750/0001104659-19-038750-index.htm"}], "latest": {"action": "SELL", "amount": 112042400.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1456772/000110465919038750/0001104659-19-038750-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001644378-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001644378-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076654", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068918", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000294", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-056741", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001644378-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001644378-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000736", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001799456-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-038911", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036296", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036295", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036294", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036293", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036292", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036291", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002141", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001104659-26-035186", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001644378-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001644378-26-000006", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-01-15", "title": "Form DEFA14A", "accession": "0001104659-26-004086", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-15", "title": "DEF14A", "accession": "0001104659-26-004085", "price_sensitive": false}, {"form": "ARS", "date": "2026-01-15", "title": "Form ARS", "accession": "0001104659-26-004082", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "FORM 8-K", "accession": "0001104659-26-002868", "price_sensitive": true}], "performance": {"ticker": "RMR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 38.51, "volume": 33648.0}, {"date": "2021-07-28", "close": 38.8, "volume": 453206.0}, {"date": "2021-07-29", "close": 38.68, "volume": 72728.0}, {"date": "2021-07-30", "close": 39.24, "volume": 88903.0}, {"date": "2021-08-02", "close": 39.04, "volume": 43136.0}, {"date": "2021-08-03", "close": 38.72, "volume": 28453.0}, {"date": "2021-08-04", "close": 37.84, "volume": 49097.0}, {"date": "2021-08-05", "close": 38.84, "volume": 66214.0}, {"date": "2021-08-06", "close": 39.09, "volume": 36681.0}, {"date": "2021-08-09", "close": 38.67, "volume": 44572.0}, {"date": "2021-08-10", "close": 38.84, "volume": 22585.0}, {"date": "2021-08-11", "close": 39.27, "volume": 82248.0}, {"date": "2021-08-12", "close": 40.07, "volume": 97699.0}, {"date": "2021-08-13", "close": 39.9, "volume": 18970.0}, {"date": "2021-08-16", "close": 39.81, "volume": 36904.0}, {"date": "2021-08-17", "close": 39.5, "volume": 51620.0}, {"date": "2021-08-18", "close": 39.98, "volume": 48391.0}, {"date": "2021-08-19", "close": 39.76, "volume": 67134.0}, {"date": "2021-08-20", "close": 40.23, "volume": 88834.0}, {"date": "2021-08-23", "close": 39.85, "volume": 36633.0}, {"date": "2021-08-24", "close": 39.78, "volume": 27184.0}, {"date": "2021-08-25", "close": 44.3, "volume": 235066.0}, {"date": "2021-08-26", "close": 44.41, "volume": 235784.0}, {"date": "2021-08-27", "close": 45.07, "volume": 252461.0}, {"date": "2021-08-30", "close": 45.185, "volume": 270521.0}, {"date": "2021-08-31", "close": 46.34, "volume": 426476.0}, {"date": "2021-09-01", "close": 45.84, "volume": 295112.0}, {"date": "2021-09-02", "close": 37.65, "volume": 315517.0}, {"date": "2021-09-03", "close": 37.4, "volume": 163893.0}, {"date": "2021-09-07", "close": 36.07, "volume": 166718.0}, {"date": "2021-09-08", "close": 35.41, "volume": 165753.0}, {"date": "2021-09-09", "close": 34.51, "volume": 88530.0}, {"date": "2021-09-10", "close": 33.23, "volume": 150590.0}, {"date": "2021-09-13", "close": 34.31, "volume": 103646.0}, {"date": "2021-09-14", "close": 33.89, "volume": 122935.0}, {"date": "2021-09-15", "close": 33.8, "volume": 80262.0}, {"date": "2021-09-16", "close": 33.91, "volume": 114428.0}, {"date": "2021-09-17", "close": 33.69, "volume": 180688.0}, {"date": "2021-09-20", "close": 33.2, "volume": 59156.0}, {"date": "2021-09-21", "close": 33.43, "volume": 44697.0}, {"date": "2021-09-22", "close": 33.62, "volume": 54879.0}, {"date": "2021-09-23", "close": 33.7, "volume": 78974.0}, {"date": "2021-09-24", "close": 33.62, "volume": 53994.0}, {"date": "2021-09-27", "close": 33.68, "volume": 77922.0}, {"date": "2021-09-28", "close": 33.58, "volume": 80265.0}, {"date": "2021-09-29", "close": 34.17, "volume": 102939.0}, {"date": "2021-09-30", "close": 33.45, "volume": 67900.0}, {"date": "2021-10-01", "close": 34.06, "volume": 60279.0}, {"date": "2021-10-04", "close": 34.16, "volume": 80976.0}, {"date": "2021-10-05", "close": 34.05, "volume": 50566.0}, {"date": "2021-10-06", "close": 33.94, "volume": 36673.0}, {"date": "2021-10-07", "close": 33.56, "volume": 87370.0}, {"date": "2021-10-08", "close": 33.35, "volume": 30839.0}, {"date": "2021-10-11", "close": 32.91, "volume": 31334.0}, {"date": "2021-10-12", "close": 32.86, "volume": 72268.0}, {"date": "2021-10-13", "close": 33.44, "volume": 65516.0}, {"date": "2021-10-14", "close": 33.73, "volume": 48522.0}, {"date": "2021-10-15", "close": 33.96, "volume": 72675.0}, {"date": "2021-10-18", "close": 34.38, "volume": 90965.0}, {"date": "2021-10-19", "close": 34.39, "volume": 41988.0}, {"date": "2021-10-20", "close": 35.12, "volume": 128131.0}, {"date": "2021-10-21", "close": 35.59, "volume": 89845.0}, {"date": "2021-10-22", "close": 34.9, "volume": 61132.0}, {"date": "2021-10-25", "close": 35.2, "volume": 67034.0}, {"date": "2021-10-26", "close": 35.2, "volume": 54298.0}, {"date": "2021-10-27", "close": 34.83, "volume": 73807.0}, {"date": "2021-10-28", "close": 35.64, "volume": 37126.0}, {"date": "2021-10-29", "close": 34.79, "volume": 101977.0}, {"date": "2021-11-01", "close": 35.13, "volume": 93743.0}, {"date": "2021-11-02", "close": 34.56, "volume": 61424.0}, {"date": "2021-11-03", "close": 34.68, "volume": 72243.0}, {"date": "2021-11-04", "close": 34.26, "volume": 82993.0}, {"date": "2021-11-05", "close": 36.64, "volume": 139255.0}, {"date": "2021-11-08", "close": 36.23, "volume": 53379.0}, {"date": "2021-11-09", "close": 36.45, "volume": 57820.0}, {"date": "2021-11-10", "close": 36.54, "volume": 72579.0}, {"date": "2021-11-11", "close": 37.0, "volume": 59364.0}, {"date": "2021-11-12", "close": 37.08, "volume": 45444.0}, {"date": "2021-11-15", "close": 37.55, "volume": 53954.0}, {"date": "2021-11-16", "close": 37.4, "volume": 95918.0}, {"date": "2021-11-17", "close": 36.2, "volume": 239998.0}, {"date": "2021-11-18", "close": 35.98, "volume": 91655.0}, {"date": "2021-11-19", "close": 35.68, "volume": 178125.0}, {"date": "2021-11-22", "close": 36.02, "volume": 262009.0}, {"date": "2021-11-23", "close": 36.44, "volume": 92856.0}, {"date": "2021-11-24", "close": 36.23, "volume": 39775.0}, {"date": "2021-11-26", "close": 34.23, "volume": 109336.0}, {"date": "2021-11-29", "close": 33.25, "volume": 122698.0}, {"date": "2021-11-30", "close": 32.67, "volume": 252835.0}, {"date": "2021-12-01", "close": 33.045, "volume": 144550.0}, {"date": "2021-12-02", "close": 33.93, "volume": 80850.0}, {"date": "2021-12-03", "close": 33.56, "volume": 79577.0}, {"date": "2021-12-06", "close": 34.04, "volume": 71491.0}, {"date": "2021-12-07", "close": 33.68, "volume": 190913.0}, {"date": "2021-12-08", "close": 34.64, "volume": 78088.0}, {"date": "2021-12-09", "close": 34.06, "volume": 70439.0}, {"date": "2021-12-10", "close": 34.47, "volume": 53370.0}, {"date": "2021-12-13", "close": 34.08, "volume": 74594.0}, {"date": "2021-12-14", "close": 33.73, "volume": 137862.0}, {"date": "2021-12-15", "close": 33.73, "volume": 101257.0}, {"date": "2021-12-16", "close": 33.9, "volume": 82587.0}, {"date": "2021-12-17", "close": 34.04, "volume": 147848.0}, {"date": "2021-12-20", "close": 33.01, "volume": 116396.0}, {"date": "2021-12-21", "close": 33.3, "volume": 76724.0}, {"date": "2021-12-22", "close": 33.83, "volume": 98904.0}, {"date": "2021-12-23", "close": 33.72, "volume": 68898.0}, {"date": "2021-12-27", "close": 34.14, "volume": 63740.0}, {"date": "2021-12-28", "close": 34.19, "volume": 50632.0}, {"date": "2021-12-29", "close": 34.38, "volume": 38141.0}, {"date": "2021-12-30", "close": 34.4, "volume": 30509.0}, {"date": "2021-12-31", "close": 34.68, "volume": 41953.0}, {"date": "2022-01-03", "close": 35.31, "volume": 53060.0}, {"date": "2022-01-04", "close": 36.05, "volume": 66072.0}, {"date": "2022-01-05", "close": 35.09, "volume": 65800.0}, {"date": "2022-01-06", "close": 35.33, "volume": 161440.0}, {"date": "2022-01-07", "close": 35.36, "volume": 75377.0}, {"date": "2022-01-10", "close": 34.89, "volume": 208711.0}, {"date": "2022-01-11", "close": 34.47, "volume": 61364.0}, {"date": "2022-01-12", "close": 34.19, "volume": 145726.0}, {"date": "2022-01-13", "close": 34.25, "volume": 51591.0}, {"date": "2022-01-14", "close": 34.42, "volume": 57126.0}, {"date": "2022-01-18", "close": 34.0, "volume": 48788.0}, {"date": "2022-01-19", "close": 33.6, "volume": 55894.0}, {"date": "2022-01-20", "close": 33.07, "volume": 114637.0}, {"date": "2022-01-21", "close": 32.11, "volume": 85837.0}, {"date": "2022-01-24", "close": 32.1, "volume": 84175.0}, {"date": "2022-01-25", "close": 31.45, "volume": 128671.0}, {"date": "2022-01-26", "close": 31.09, "volume": 74983.0}, {"date": "2022-01-27", "close": 30.35, "volume": 75999.0}, {"date": "2022-01-28", "close": 30.29, "volume": 155889.0}, {"date": "2022-01-31", "close": 32.01, "volume": 116533.0}, {"date": "2022-02-01", "close": 31.85, "volume": 64656.0}, {"date": "2022-02-02", "close": 31.62, "volume": 78315.0}, {"date": "2022-02-03", "close": 31.0, "volume": 70641.0}, {"date": "2022-02-04", "close": 30.61, "volume": 62244.0}, {"date": "2022-02-07", "close": 30.78, "volume": 59472.0}, {"date": "2022-02-08", "close": 30.79, "volume": 61902.0}, {"date": "2022-02-09", "close": 30.69, "volume": 70607.0}, {"date": "2022-02-10", "close": 30.13, "volume": 77999.0}, {"date": "2022-02-11", "close": 30.12, "volume": 109499.0}, {"date": "2022-02-14", "close": 29.81, "volume": 72055.0}, {"date": "2022-02-15", "close": 29.82, "volume": 58266.0}, {"date": "2022-02-16", "close": 30.18, "volume": 127383.0}, {"date": "2022-02-17", "close": 29.49, "volume": 72446.0}, {"date": "2022-02-18", "close": 29.45, "volume": 130988.0}, {"date": "2022-02-22", "close": 29.34, "volume": 54733.0}, {"date": "2022-02-23", "close": 28.61, "volume": 108349.0}, {"date": "2022-02-24", "close": 29.17, "volume": 102521.0}, {"date": "2022-02-25", "close": 29.77, "volume": 35343.0}, {"date": "2022-02-28", "close": 29.14, "volume": 125725.0}, {"date": "2022-03-01", "close": 29.05, "volume": 80618.0}, {"date": "2022-03-02", "close": 29.47, "volume": 49501.0}, {"date": "2022-03-03", "close": 29.7, "volume": 46907.0}, {"date": "2022-03-04", "close": 29.81, "volume": 70387.0}, {"date": "2022-03-07", "close": 29.79, "volume": 65539.0}, {"date": "2022-03-08", "close": 30.02, "volume": 90663.0}, {"date": "2022-03-09", "close": 30.47, "volume": 64948.0}, {"date": "2022-03-10", "close": 30.36, "volume": 32577.0}, {"date": "2022-03-11", "close": 29.97, "volume": 31403.0}, {"date": "2022-03-14", "close": 29.71, "volume": 51172.0}, {"date": "2022-03-15", "close": 29.63, "volume": 50539.0}, {"date": "2022-03-16", "close": 29.71, "volume": 53909.0}, {"date": "2022-03-17", "close": 30.08, "volume": 40408.0}, {"date": "2022-03-18", "close": 30.3, "volume": 115655.0}, {"date": "2022-03-21", "close": 30.3, "volume": 35738.0}, {"date": "2022-03-22", "close": 30.4, "volume": 67728.0}, {"date": "2022-03-23", "close": 29.99, "volume": 42234.0}, {"date": "2022-03-24", "close": 30.11, "volume": 61764.0}, {"date": "2022-03-25", "close": 30.49, "volume": 57659.0}, {"date": "2022-03-28", "close": 30.65, "volume": 59357.0}, {"date": "2022-03-29", "close": 31.61, "volume": 66828.0}, {"date": "2022-03-30", "close": 31.35, "volume": 45669.0}, {"date": "2022-03-31", "close": 31.1, "volume": 47673.0}, {"date": "2022-04-01", "close": 31.38, "volume": 42783.0}, {"date": "2022-04-04", "close": 30.71, "volume": 53620.0}, {"date": "2022-04-05", "close": 30.36, "volume": 52500.0}, {"date": "2022-04-06", "close": 30.09, "volume": 49463.0}, {"date": "2022-04-07", "close": 29.9, "volume": 25886.0}, {"date": "2022-04-08", "close": 29.54, "volume": 36936.0}, {"date": "2022-04-11", "close": 29.32, "volume": 180095.0}, {"date": "2022-04-12", "close": 29.29, "volume": 32789.0}, {"date": "2022-04-13", "close": 30.26, "volume": 67294.0}, {"date": "2022-04-14", "close": 30.1, "volume": 49862.0}, {"date": "2022-04-18", "close": 30.09, "volume": 53637.0}, {"date": "2022-04-19", "close": 30.68, "volume": 55722.0}, {"date": "2022-04-20", "close": 30.59, "volume": 71988.0}, {"date": "2022-04-21", "close": 30.07, "volume": 92050.0}, {"date": "2022-04-22", "close": 29.04, "volume": 56876.0}, {"date": "2022-04-25", "close": 28.88, "volume": 77515.0}, {"date": "2022-04-26", "close": 27.66, "volume": 68450.0}, {"date": "2022-04-27", "close": 26.82, "volume": 97196.0}, {"date": "2022-04-28", "close": 28.0, "volume": 77110.0}, {"date": "2022-04-29", "close": 27.28, "volume": 207680.0}, {"date": "2022-05-02", "close": 27.23, "volume": 120464.0}, {"date": "2022-05-03", "close": 27.64, "volume": 66932.0}, {"date": "2022-05-04", "close": 27.57, "volume": 107218.0}, {"date": "2022-05-05", "close": 27.6, "volume": 94905.0}, {"date": "2022-05-06", "close": 28.21, "volume": 78965.0}, {"date": "2022-05-09", "close": 27.44, "volume": 70592.0}, {"date": "2022-05-10", "close": 27.44, "volume": 90858.0}, {"date": "2022-05-11", "close": 27.77, "volume": 96565.0}, {"date": "2022-05-12", "close": 27.78, "volume": 124405.0}, {"date": "2022-05-13", "close": 28.29, "volume": 124281.0}, {"date": "2022-05-16", "close": 28.47, "volume": 49534.0}, {"date": "2022-05-17", "close": 29.07, "volume": 48715.0}, {"date": "2022-05-18", "close": 28.65, "volume": 73381.0}, {"date": "2022-05-19", "close": 27.93, "volume": 56133.0}, {"date": "2022-05-20", "close": 28.23, "volume": 79769.0}, {"date": "2022-05-23", "close": 28.01, "volume": 91586.0}, {"date": "2022-05-24", "close": 28.16, "volume": 50277.0}, {"date": "2022-05-25", "close": 28.67, "volume": 43940.0}, {"date": "2022-05-26", "close": 29.38, "volume": 102230.0}, {"date": "2022-05-27", "close": 29.85, "volume": 46661.0}, {"date": "2022-05-31", "close": 30.02, "volume": 146976.0}, {"date": "2022-06-01", "close": 29.34, "volume": 61573.0}, {"date": "2022-06-02", "close": 29.91, "volume": 40272.0}, {"date": "2022-06-03", "close": 30.0, "volume": 47028.0}, {"date": "2022-06-06", "close": 30.15, "volume": 55198.0}, {"date": "2022-06-07", "close": 30.51, "volume": 60789.0}, {"date": "2022-06-08", "close": 30.27, "volume": 36098.0}, {"date": "2022-06-09", "close": 29.99, "volume": 50903.0}, {"date": "2022-06-10", "close": 29.74, "volume": 61263.0}, {"date": "2022-06-13", "close": 27.95, "volume": 67921.0}, {"date": "2022-06-14", "close": 27.86, "volume": 75334.0}, {"date": "2022-06-15", "close": 28.45, "volume": 43917.0}, {"date": "2022-06-16", "close": 26.72, "volume": 76111.0}, {"date": "2022-06-17", "close": 26.99, "volume": 67215.0}, {"date": "2022-06-21", "close": 27.86, "volume": 66955.0}, {"date": "2022-06-22", "close": 27.71, "volume": 43980.0}, {"date": "2022-06-23", "close": 27.57, "volume": 43387.0}, {"date": "2022-06-24", "close": 28.48, "volume": 281207.0}, {"date": "2022-06-27", "close": 28.76, "volume": 41947.0}, {"date": "2022-06-28", "close": 28.44, "volume": 50109.0}, {"date": "2022-06-29", "close": 28.48, "volume": 30367.0}, {"date": "2022-06-30", "close": 28.35, "volume": 24690.0}, {"date": "2022-07-01", "close": 28.94, "volume": 71151.0}, {"date": "2022-07-05", "close": 28.87, "volume": 54091.0}, {"date": "2022-07-06", "close": 28.16, "volume": 52315.0}, {"date": "2022-07-07", "close": 28.36, "volume": 26232.0}, {"date": "2022-07-08", "close": 27.96, "volume": 140722.0}, {"date": "2022-07-11", "close": 28.06, "volume": 143930.0}, {"date": "2022-07-12", "close": 28.06, "volume": 39471.0}, {"date": "2022-07-13", "close": 27.56, "volume": 36494.0}, {"date": "2022-07-14", "close": 27.22, "volume": 83662.0}, {"date": "2022-07-15", "close": 27.8, "volume": 79754.0}, {"date": "2022-07-18", "close": 27.7, "volume": 78596.0}, {"date": "2022-07-19", "close": 27.88, "volume": 76698.0}, {"date": "2022-07-20", "close": 27.43, "volume": 97577.0}, {"date": "2022-07-21", "close": 27.89, "volume": 116005.0}, {"date": "2022-07-22", "close": 27.27, "volume": 111105.0}, {"date": "2022-07-25", "close": 27.41, "volume": 59051.0}, {"date": "2022-07-26", "close": 27.75, "volume": 61764.0}, {"date": "2022-07-27", "close": 27.58, "volume": 72537.0}, {"date": "2022-07-28", "close": 28.04, "volume": 113303.0}, {"date": "2022-07-29", "close": 28.91, "volume": 123904.0}, {"date": "2022-08-01", "close": 28.62, "volume": 86396.0}, {"date": "2022-08-02", "close": 28.57, "volume": 52906.0}, {"date": "2022-08-03", "close": 28.56, "volume": 71409.0}, {"date": "2022-08-04", "close": 28.23, "volume": 40631.0}, {"date": "2022-08-05", "close": 28.7, "volume": 82992.0}, {"date": "2022-08-08", "close": 28.41, "volume": 50927.0}, {"date": "2022-08-09", "close": 28.37, "volume": 55509.0}, {"date": "2022-08-10", "close": 28.74, "volume": 53501.0}, {"date": "2022-08-11", "close": 29.19, "volume": 41255.0}, {"date": "2022-08-12", "close": 29.43, "volume": 49181.0}, {"date": "2022-08-15", "close": 29.59, "volume": 39999.0}, {"date": "2022-08-16", "close": 29.4, "volume": 114420.0}, {"date": "2022-08-17", "close": 29.07, "volume": 94078.0}, {"date": "2022-08-18", "close": 29.25, "volume": 24751.0}, {"date": "2022-08-19", "close": 28.87, "volume": 55525.0}, {"date": "2022-08-22", "close": 28.07, "volume": 39020.0}, {"date": "2022-08-23", "close": 27.54, "volume": 60065.0}, {"date": "2022-08-24", "close": 27.62, "volume": 48304.0}, {"date": "2022-08-25", "close": 27.72, "volume": 30532.0}, {"date": "2022-08-26", "close": 27.11, "volume": 74031.0}, {"date": "2022-08-29", "close": 26.905, "volume": 31215.0}, {"date": "2022-08-30", "close": 26.57, "volume": 85164.0}, {"date": "2022-08-31", "close": 26.04, "volume": 91812.0}, {"date": "2022-09-01", "close": 26.43, "volume": 60724.0}, {"date": "2022-09-02", "close": 25.96, "volume": 43735.0}, {"date": "2022-09-06", "close": 25.83, "volume": 44898.0}, {"date": "2022-09-07", "close": 26.24, "volume": 62149.0}, {"date": "2022-09-08", "close": 25.94, "volume": 47452.0}, {"date": "2022-09-09", "close": 26.29, "volume": 35277.0}, {"date": "2022-09-12", "close": 26.98, "volume": 43654.0}, {"date": "2022-09-13", "close": 26.27, "volume": 50341.0}, {"date": "2022-09-14", "close": 26.31, "volume": 69825.0}, {"date": "2022-09-15", "close": 26.05, "volume": 57722.0}, {"date": "2022-09-16", "close": 25.67, "volume": 228428.0}, {"date": "2022-09-19", "close": 25.89, "volume": 71660.0}, {"date": "2022-09-20", "close": 25.67, "volume": 97704.0}, {"date": "2022-09-21", "close": 25.7, "volume": 71369.0}, {"date": "2022-09-22", "close": 25.45, "volume": 67940.0}, {"date": "2022-09-23", "close": 24.77, "volume": 66612.0}, {"date": "2022-09-26", "close": 24.27, "volume": 82953.0}, {"date": "2022-09-27", "close": 24.04, "volume": 58874.0}, {"date": "2022-09-28", "close": 24.3, "volume": 39511.0}, {"date": "2022-09-29", "close": 23.11, "volume": 69644.0}, {"date": "2022-09-30", "close": 23.69, "volume": 643215.0}, {"date": "2022-10-03", "close": 24.25, "volume": 138994.0}, {"date": "2022-10-04", "close": 25.25, "volume": 138557.0}, {"date": "2022-10-05", "close": 24.76, "volume": 67709.0}, {"date": "2022-10-06", "close": 24.45, "volume": 52619.0}, {"date": "2022-10-07", "close": 23.95, "volume": 95703.0}, {"date": "2022-10-10", "close": 24.23, "volume": 114897.0}, {"date": "2022-10-11", "close": 24.26, "volume": 82206.0}, {"date": "2022-10-12", "close": 24.26, "volume": 114703.0}, {"date": "2022-10-13", "close": 25.41, "volume": 130023.0}, {"date": "2022-10-14", "close": 24.92, "volume": 76271.0}, {"date": "2022-10-17", "close": 25.92, "volume": 86237.0}, {"date": "2022-10-18", "close": 25.85, "volume": 81544.0}, {"date": "2022-10-19", "close": 25.9, "volume": 126099.0}, {"date": "2022-10-20", "close": 25.82, "volume": 71402.0}, {"date": "2022-10-21", "close": 25.44, "volume": 84413.0}, {"date": "2022-10-24", "close": 25.7, "volume": 106279.0}, {"date": "2022-10-25", "close": 26.16, "volume": 203147.0}, {"date": "2022-10-26", "close": 26.17, "volume": 82803.0}, {"date": "2022-10-27", "close": 26.74, "volume": 135119.0}, {"date": "2022-10-28", "close": 27.23, "volume": 124213.0}, {"date": "2022-10-31", "close": 27.37, "volume": 87719.0}, {"date": "2022-11-01", "close": 27.35, "volume": 76456.0}, {"date": "2022-11-02", "close": 27.0, "volume": 132918.0}, {"date": "2022-11-03", "close": 26.43, "volume": 99202.0}, {"date": "2022-11-04", "close": 26.94, "volume": 116018.0}, {"date": "2022-11-07", "close": 27.58, "volume": 109490.0}, {"date": "2022-11-08", "close": 27.49, "volume": 135107.0}, {"date": "2022-11-09", "close": 27.14, "volume": 52495.0}, {"date": "2022-11-10", "close": 28.03, "volume": 184494.0}, {"date": "2022-11-11", "close": 27.93, "volume": 62129.0}, {"date": "2022-11-14", "close": 27.09, "volume": 99887.0}, {"date": "2022-11-15", "close": 27.05, "volume": 179807.0}, {"date": "2022-11-16", "close": 28.03, "volume": 144790.0}, {"date": "2022-11-17", "close": 28.35, "volume": 138105.0}, {"date": "2022-11-18", "close": 28.34, "volume": 87356.0}, {"date": "2022-11-21", "close": 28.11, "volume": 60570.0}, {"date": "2022-11-22", "close": 28.49, "volume": 47918.0}, {"date": "2022-11-23", "close": 28.36, "volume": 58103.0}, {"date": "2022-11-25", "close": 28.7, "volume": 33932.0}, {"date": "2022-11-28", "close": 28.52, "volume": 70597.0}, {"date": "2022-11-29", "close": 28.73, "volume": 76971.0}, {"date": "2022-11-30", "close": 28.91, "volume": 105562.0}, {"date": "2022-12-01", "close": 28.81, "volume": 93172.0}, {"date": "2022-12-02", "close": 28.82, "volume": 56953.0}, {"date": "2022-12-05", "close": 27.85, "volume": 56419.0}, {"date": "2022-12-06", "close": 27.88, "volume": 92091.0}, {"date": "2022-12-07", "close": 27.74, "volume": 71597.0}, {"date": "2022-12-08", "close": 27.7, "volume": 83681.0}, {"date": "2022-12-09", "close": 27.89, "volume": 45600.0}, {"date": "2022-12-12", "close": 28.44, "volume": 53745.0}, {"date": "2022-12-13", "close": 28.52, "volume": 203814.0}, {"date": "2022-12-14", "close": 29.11, "volume": 120402.0}, {"date": "2022-12-15", "close": 28.98, "volume": 239449.0}, {"date": "2022-12-16", "close": 28.6, "volume": 110552.0}, {"date": "2022-12-19", "close": 28.23, "volume": 68619.0}, {"date": "2022-12-20", "close": 28.36, "volume": 111191.0}, {"date": "2022-12-21", "close": 28.02, "volume": 120385.0}, {"date": "2022-12-22", "close": 28.04, "volume": 255898.0}, {"date": "2022-12-23", "close": 28.31, "volume": 44145.0}, {"date": "2022-12-27", "close": 28.4, "volume": 56373.0}, {"date": "2022-12-28", "close": 28.08, "volume": 35146.0}, {"date": "2022-12-29", "close": 28.48, "volume": 42498.0}, {"date": "2022-12-30", "close": 28.25, "volume": 46031.0}, {"date": "2023-01-03", "close": 28.38, "volume": 87404.0}, {"date": "2023-01-04", "close": 28.72, "volume": 36145.0}, {"date": "2023-01-05", "close": 28.0, "volume": 53381.0}, {"date": "2023-01-06", "close": 28.82, "volume": 52816.0}, {"date": "2023-01-09", "close": 28.74, "volume": 89194.0}, {"date": "2023-01-10", "close": 28.77, "volume": 42683.0}, {"date": "2023-01-11", "close": 29.2, "volume": 73212.0}, {"date": "2023-01-12", "close": 29.72, "volume": 65964.0}, {"date": "2023-01-13", "close": 29.55, "volume": 43645.0}, {"date": "2023-01-17", "close": 29.83, "volume": 76041.0}, {"date": "2023-01-18", "close": 29.7, "volume": 46749.0}, {"date": "2023-01-19", "close": 29.69, "volume": 51617.0}, {"date": "2023-01-20", "close": 29.32, "volume": 38025.0}, {"date": "2023-01-23", "close": 29.31, "volume": 58116.0}, {"date": "2023-01-24", "close": 29.46, "volume": 110792.0}, {"date": "2023-01-25", "close": 29.89, "volume": 43399.0}, {"date": "2023-01-26", "close": 29.84, "volume": 41407.0}, {"date": "2023-01-27", "close": 30.42, "volume": 146400.0}, {"date": "2023-01-30", "close": 30.24, "volume": 46378.0}, {"date": "2023-01-31", "close": 31.02, "volume": 65970.0}, {"date": "2023-02-01", "close": 30.91, "volume": 70036.0}, {"date": "2023-02-02", "close": 31.16, "volume": 80518.0}, {"date": "2023-02-03", "close": 30.15, "volume": 88149.0}, {"date": "2023-02-06", "close": 28.82, "volume": 215310.0}, {"date": "2023-02-07", "close": 28.26, "volume": 147658.0}, {"date": "2023-02-08", "close": 27.5, "volume": 134836.0}, {"date": "2023-02-09", "close": 27.02, "volume": 116478.0}, {"date": "2023-02-10", "close": 27.04, "volume": 121032.0}, {"date": "2023-02-13", "close": 27.43, "volume": 55022.0}, {"date": "2023-02-14", "close": 26.98, "volume": 57927.0}, {"date": "2023-02-15", "close": 27.43, "volume": 155338.0}, {"date": "2023-02-16", "close": 29.85, "volume": 167923.0}, {"date": "2023-02-17", "close": 29.68, "volume": 157397.0}, {"date": "2023-02-21", "close": 28.38, "volume": 89713.0}, {"date": "2023-02-22", "close": 28.17, "volume": 76090.0}, {"date": "2023-02-23", "close": 28.57, "volume": 62948.0}, {"date": "2023-02-24", "close": 28.54, "volume": 50832.0}, {"date": "2023-02-27", "close": 28.48, "volume": 64888.0}, {"date": "2023-02-28", "close": 28.14, "volume": 119774.0}, {"date": "2023-03-01", "close": 28.47, "volume": 64823.0}, {"date": "2023-03-02", "close": 28.2, "volume": 46260.0}, {"date": "2023-03-03", "close": 28.69, "volume": 64822.0}, {"date": "2023-03-06", "close": 28.65, "volume": 59296.0}, {"date": "2023-03-07", "close": 28.3, "volume": 45511.0}, {"date": "2023-03-08", "close": 28.53, "volume": 36200.0}, {"date": "2023-03-09", "close": 27.82, "volume": 75890.0}, {"date": "2023-03-10", "close": 26.63, "volume": 102796.0}, {"date": "2023-03-13", "close": 25.45, "volume": 172184.0}, {"date": "2023-03-14", "close": 25.64, "volume": 98497.0}, {"date": "2023-03-15", "close": 25.65, "volume": 114729.0}, {"date": "2023-03-16", "close": 25.01, "volume": 114349.0}, {"date": "2023-03-17", "close": 24.13, "volume": 401665.0}, {"date": "2023-03-20", "close": 24.74, "volume": 87089.0}, {"date": "2023-03-21", "close": 25.68, "volume": 98038.0}, {"date": "2023-03-22", "close": 24.92, "volume": 78188.0}, {"date": "2023-03-23", "close": 24.67, "volume": 77283.0}, {"date": "2023-03-24", "close": 25.77, "volume": 137772.0}, {"date": "2023-03-27", "close": 25.68, "volume": 52901.0}, {"date": "2023-03-28", "close": 25.61, "volume": 77055.0}, {"date": "2023-03-29", "close": 25.8, "volume": 39139.0}, {"date": "2023-03-30", "close": 25.74, "volume": 25712.0}, {"date": "2023-03-31", "close": 26.24, "volume": 66083.0}, {"date": "2023-04-03", "close": 25.96, "volume": 61959.0}, {"date": "2023-04-04", "close": 25.66, "volume": 50079.0}, {"date": "2023-04-05", "close": 25.88, "volume": 39579.0}, {"date": "2023-04-06", "close": 25.88, "volume": 43881.0}, {"date": "2023-04-10", "close": 25.96, "volume": 73982.0}, {"date": "2023-04-11", "close": 25.3, "volume": 281986.0}, {"date": "2023-04-12", "close": 25.01, "volume": 56302.0}, {"date": "2023-04-13", "close": 25.05, "volume": 53703.0}, {"date": "2023-04-14", "close": 25.03, "volume": 37820.0}, {"date": "2023-04-17", "close": 25.41, "volume": 54077.0}, {"date": "2023-04-18", "close": 25.14, "volume": 70887.0}, {"date": "2023-04-19", "close": 25.07, "volume": 45679.0}, {"date": "2023-04-20", "close": 24.76, "volume": 51709.0}, {"date": "2023-04-21", "close": 24.2, "volume": 69424.0}, {"date": "2023-04-24", "close": 24.22, "volume": 68267.0}, {"date": "2023-04-25", "close": 23.54, "volume": 62592.0}, {"date": "2023-04-26", "close": 23.26, "volume": 62437.0}, {"date": "2023-04-27", "close": 23.52, "volume": 40206.0}, {"date": "2023-04-28", "close": 23.75, "volume": 51937.0}, {"date": "2023-05-01", "close": 23.8, "volume": 69582.0}, {"date": "2023-05-02", "close": 23.54, "volume": 135858.0}, {"date": "2023-05-03", "close": 23.2, "volume": 72706.0}, {"date": "2023-05-04", "close": 22.58, "volume": 180230.0}, {"date": "2023-05-05", "close": 22.51, "volume": 66440.0}, {"date": "2023-05-08", "close": 22.22, "volume": 50982.0}, {"date": "2023-05-09", "close": 21.86, "volume": 132505.0}, {"date": "2023-05-10", "close": 21.58, "volume": 80913.0}, {"date": "2023-05-11", "close": 21.43, "volume": 62316.0}, {"date": "2023-05-12", "close": 21.14, "volume": 51252.0}, {"date": "2023-05-15", "close": 21.46, "volume": 81753.0}, {"date": "2023-05-16", "close": 21.37, "volume": 90883.0}, {"date": "2023-05-17", "close": 21.95, "volume": 79630.0}, {"date": "2023-05-18", "close": 22.21, "volume": 74140.0}, {"date": "2023-05-19", "close": 22.14, "volume": 72978.0}, {"date": "2023-05-22", "close": 21.89, "volume": 72441.0}, {"date": "2023-05-23", "close": 22.18, "volume": 88105.0}, {"date": "2023-05-24", "close": 21.64, "volume": 83534.0}, {"date": "2023-05-25", "close": 21.53, "volume": 53861.0}, {"date": "2023-05-26", "close": 21.68, "volume": 63042.0}, {"date": "2023-05-30", "close": 21.64, "volume": 59367.0}, {"date": "2023-05-31", "close": 21.53, "volume": 134992.0}, {"date": "2023-06-01", "close": 21.79, "volume": 62785.0}, {"date": "2023-06-02", "close": 22.6, "volume": 90593.0}, {"date": "2023-06-05", "close": 22.36, "volume": 63744.0}, {"date": "2023-06-06", "close": 23.2, "volume": 112803.0}, {"date": "2023-06-07", "close": 23.92, "volume": 122777.0}, {"date": "2023-06-08", "close": 23.79, "volume": 78723.0}, {"date": "2023-06-09", "close": 23.76, "volume": 65249.0}, {"date": "2023-06-12", "close": 23.65, "volume": 85288.0}, {"date": "2023-06-13", "close": 23.87, "volume": 130590.0}, {"date": "2023-06-14", "close": 23.67, "volume": 86806.0}, {"date": "2023-06-15", "close": 23.76, "volume": 104783.0}, {"date": "2023-06-16", "close": 23.75, "volume": 146114.0}, {"date": "2023-06-20", "close": 23.46, "volume": 69143.0}, {"date": "2023-06-21", "close": 23.38, "volume": 81836.0}, {"date": "2023-06-22", "close": 23.59, "volume": 121902.0}, {"date": "2023-06-23", "close": 23.4, "volume": 243288.0}, {"date": "2023-06-26", "close": 23.3, "volume": 79331.0}, {"date": "2023-06-27", "close": 23.3, "volume": 52379.0}, {"date": "2023-06-28", "close": 23.14, "volume": 70397.0}, {"date": "2023-06-29", "close": 23.32, "volume": 47728.0}, {"date": "2023-06-30", "close": 23.17, "volume": 101617.0}, {"date": "2023-07-03", "close": 23.69, "volume": 38334.0}, {"date": "2023-07-05", "close": 23.61, "volume": 91230.0}, {"date": "2023-07-06", "close": 23.67, "volume": 67604.0}, {"date": "2023-07-07", "close": 23.64, "volume": 140610.0}, {"date": "2023-07-10", "close": 23.73, "volume": 63354.0}, {"date": "2023-07-11", "close": 23.91, "volume": 70569.0}, {"date": "2023-07-12", "close": 24.1, "volume": 83852.0}, {"date": "2023-07-13", "close": 24.39, "volume": 95354.0}, {"date": "2023-07-14", "close": 24.12, "volume": 70047.0}, {"date": "2023-07-17", "close": 24.14, "volume": 79524.0}, {"date": "2023-07-18", "close": 24.47, "volume": 136747.0}, {"date": "2023-07-19", "close": 24.66, "volume": 100223.0}, {"date": "2023-07-20", "close": 24.68, "volume": 97770.0}, {"date": "2023-07-21", "close": 24.08, "volume": 83948.0}, {"date": "2023-07-24", "close": 24.34, "volume": 147352.0}, {"date": "2023-07-25", "close": 23.56, "volume": 89009.0}, {"date": "2023-07-26", "close": 24.21, "volume": 136238.0}, {"date": "2023-07-27", "close": 23.71, "volume": 85271.0}, {"date": "2023-07-28", "close": 23.58, "volume": 42617.0}, {"date": "2023-07-31", "close": 23.58, "volume": 113503.0}, {"date": "2023-08-01", "close": 23.5, "volume": 70308.0}, {"date": "2023-08-02", "close": 23.28, "volume": 60802.0}, {"date": "2023-08-03", "close": 23.11, "volume": 64643.0}, {"date": "2023-08-04", "close": 23.05, "volume": 39411.0}, {"date": "2023-08-07", "close": 23.27, "volume": 62165.0}, {"date": "2023-08-08", "close": 23.03, "volume": 67767.0}, {"date": "2023-08-09", "close": 22.8, "volume": 62887.0}, {"date": "2023-08-10", "close": 22.75, "volume": 120725.0}, {"date": "2023-08-11", "close": 23.25, "volume": 130143.0}, {"date": "2023-08-14", "close": 23.94, "volume": 120520.0}, {"date": "2023-08-15", "close": 23.32, "volume": 54645.0}, {"date": "2023-08-16", "close": 22.78, "volume": 70467.0}, {"date": "2023-08-17", "close": 22.6, "volume": 65899.0}, {"date": "2023-08-18", "close": 22.38, "volume": 71212.0}, {"date": "2023-08-21", "close": 22.32, "volume": 74863.0}, {"date": "2023-08-22", "close": 22.47, "volume": 92646.0}, {"date": "2023-08-23", "close": 23.47, "volume": 72987.0}, {"date": "2023-08-24", "close": 24.215, "volume": 231969.0}, {"date": "2023-08-25", "close": 24.6, "volume": 106765.0}, {"date": "2023-08-28", "close": 25.47, "volume": 107352.0}, {"date": "2023-08-29", "close": 25.6, "volume": 86165.0}, {"date": "2023-08-30", "close": 25.76, "volume": 55849.0}, {"date": "2023-08-31", "close": 25.28, "volume": 163411.0}, {"date": "2023-09-01", "close": 25.08, "volume": 54579.0}, {"date": "2023-09-05", "close": 24.68, "volume": 54061.0}, {"date": "2023-09-06", "close": 24.58, "volume": 57808.0}, {"date": "2023-09-07", "close": 24.31, "volume": 139107.0}, {"date": "2023-09-08", "close": 24.59, "volume": 62845.0}, {"date": "2023-09-11", "close": 24.52, "volume": 66394.0}, {"date": "2023-09-12", "close": 24.51, "volume": 35671.0}, {"date": "2023-09-13", "close": 24.79, "volume": 78168.0}, {"date": "2023-09-14", "close": 25.22, "volume": 54420.0}, {"date": "2023-09-15", "close": 25.07, "volume": 175984.0}, {"date": "2023-09-18", "close": 24.99, "volume": 55475.0}, {"date": "2023-09-19", "close": 25.1, "volume": 46759.0}, {"date": "2023-09-20", "close": 25.35, "volume": 80265.0}, {"date": "2023-09-21", "close": 25.25, "volume": 122288.0}, {"date": "2023-09-22", "close": 25.12, "volume": 58980.0}, {"date": "2023-09-25", "close": 25.17, "volume": 91469.0}, {"date": "2023-09-26", "close": 24.33, "volume": 56588.0}, {"date": "2023-09-27", "close": 24.52, "volume": 82008.0}, {"date": "2023-09-28", "close": 24.71, "volume": 61621.0}, {"date": "2023-09-29", "close": 24.52, "volume": 59955.0}, {"date": "2023-10-02", "close": 23.98, "volume": 98840.0}, {"date": "2023-10-03", "close": 23.69, "volume": 71686.0}, {"date": "2023-10-04", "close": 23.76, "volume": 57698.0}, {"date": "2023-10-05", "close": 23.72, "volume": 59761.0}, {"date": "2023-10-06", "close": 23.77, "volume": 59813.0}, {"date": "2023-10-09", "close": 24.02, "volume": 53988.0}, {"date": "2023-10-10", "close": 24.01, "volume": 53793.0}, {"date": "2023-10-11", "close": 24.14, "volume": 43795.0}, {"date": "2023-10-12", "close": 23.72, "volume": 73345.0}, {"date": "2023-10-13", "close": 23.48, "volume": 52778.0}, {"date": "2023-10-16", "close": 24.08, "volume": 59475.0}, {"date": "2023-10-17", "close": 24.36, "volume": 69517.0}, {"date": "2023-10-18", "close": 24.2, "volume": 53879.0}, {"date": "2023-10-19", "close": 23.33, "volume": 102607.0}, {"date": "2023-10-20", "close": 22.87, "volume": 80444.0}, {"date": "2023-10-23", "close": 22.67, "volume": 45241.0}, {"date": "2023-10-24", "close": 22.62, "volume": 45204.0}, {"date": "2023-10-25", "close": 22.18, "volume": 52288.0}, {"date": "2023-10-26", "close": 22.18, "volume": 87230.0}, {"date": "2023-10-27", "close": 21.82, "volume": 109296.0}, {"date": "2023-10-30", "close": 22.27, "volume": 98194.0}, {"date": "2023-10-31", "close": 22.52, "volume": 73213.0}, {"date": "2023-11-01", "close": 22.55, "volume": 62581.0}, {"date": "2023-11-02", "close": 23.11, "volume": 63187.0}, {"date": "2023-11-03", "close": 23.76, "volume": 79106.0}, {"date": "2023-11-06", "close": 23.55, "volume": 60245.0}, {"date": "2023-11-07", "close": 23.24, "volume": 53380.0}, {"date": "2023-11-08", "close": 23.12, "volume": 33550.0}, {"date": "2023-11-09", "close": 22.71, "volume": 45747.0}, {"date": "2023-11-10", "close": 22.9, "volume": 61111.0}, {"date": "2023-11-13", "close": 22.8, "volume": 54013.0}, {"date": "2023-11-14", "close": 23.92, "volume": 103718.0}, {"date": "2023-11-15", "close": 23.82, "volume": 77660.0}, {"date": "2023-11-16", "close": 23.5, "volume": 85174.0}, {"date": "2023-11-17", "close": 24.25, "volume": 110608.0}, {"date": "2023-11-20", "close": 23.78, "volume": 100510.0}, {"date": "2023-11-21", "close": 23.39, "volume": 72834.0}, {"date": "2023-11-22", "close": 23.6, "volume": 54828.0}, {"date": "2023-11-24", "close": 23.69, "volume": 34647.0}, {"date": "2023-11-27", "close": 23.35, "volume": 63735.0}, {"date": "2023-11-28", "close": 23.5, "volume": 64695.0}, {"date": "2023-11-29", "close": 23.79, "volume": 74107.0}, {"date": "2023-11-30", "close": 23.83, "volume": 81870.0}, {"date": "2023-12-01", "close": 25.28, "volume": 147059.0}, {"date": "2023-12-04", "close": 25.5, "volume": 73609.0}, {"date": "2023-12-05", "close": 25.18, "volume": 61301.0}, {"date": "2023-12-06", "close": 25.5, "volume": 92702.0}, {"date": "2023-12-07", "close": 25.51, "volume": 46057.0}, {"date": "2023-12-08", "close": 25.49, "volume": 102704.0}, {"date": "2023-12-11", "close": 25.56, "volume": 50822.0}, {"date": "2023-12-12", "close": 25.55, "volume": 43083.0}, {"date": "2023-12-13", "close": 26.47, "volume": 229231.0}, {"date": "2023-12-14", "close": 27.1, "volume": 116152.0}, {"date": "2023-12-15", "close": 26.86, "volume": 216943.0}, {"date": "2023-12-18", "close": 26.73, "volume": 72716.0}, {"date": "2023-12-19", "close": 27.15, "volume": 68375.0}, {"date": "2023-12-20", "close": 27.47, "volume": 96894.0}, {"date": "2023-12-21", "close": 27.29, "volume": 149171.0}, {"date": "2023-12-22", "close": 27.58, "volume": 70497.0}, {"date": "2023-12-26", "close": 27.75, "volume": 60596.0}, {"date": "2023-12-27", "close": 28.14, "volume": 52520.0}, {"date": "2023-12-28", "close": 28.51, "volume": 78548.0}, {"date": "2023-12-29", "close": 28.23, "volume": 64219.0}, {"date": "2024-01-02", "close": 28.62, "volume": 78247.0}, {"date": "2024-01-03", "close": 28.15, "volume": 83937.0}, {"date": "2024-01-04", "close": 28.38, "volume": 69097.0}, {"date": "2024-01-05", "close": 28.37, "volume": 117923.0}, {"date": "2024-01-08", "close": 28.43, "volume": 125507.0}, {"date": "2024-01-09", "close": 26.36, "volume": 115224.0}, {"date": "2024-01-10", "close": 27.39, "volume": 128270.0}, {"date": "2024-01-11", "close": 26.88, "volume": 145120.0}, {"date": "2024-01-12", "close": 26.62, "volume": 85205.0}, {"date": "2024-01-16", "close": 26.54, "volume": 128100.0}, {"date": "2024-01-17", "close": 26.61, "volume": 85398.0}, {"date": "2024-01-18", "close": 26.3, "volume": 85883.0}, {"date": "2024-01-19", "close": 25.69, "volume": 100640.0}, {"date": "2024-01-22", "close": 25.67, "volume": 65560.0}, {"date": "2024-01-23", "close": 25.78, "volume": 59123.0}, {"date": "2024-01-24", "close": 25.69, "volume": 60643.0}, {"date": "2024-01-25", "close": 26.19, "volume": 51296.0}, {"date": "2024-01-26", "close": 26.17, "volume": 68515.0}, {"date": "2024-01-29", "close": 26.25, "volume": 54265.0}, {"date": "2024-01-30", "close": 26.34, "volume": 56896.0}, {"date": "2024-01-31", "close": 26.09, "volume": 108153.0}, {"date": "2024-02-01", "close": 26.36, "volume": 63736.0}, {"date": "2024-02-02", "close": 25.72, "volume": 60929.0}, {"date": "2024-02-05", "close": 24.85, "volume": 60156.0}, {"date": "2024-02-06", "close": 24.94, "volume": 64906.0}, {"date": "2024-02-07", "close": 24.72, "volume": 66631.0}, {"date": "2024-02-08", "close": 25.62, "volume": 99779.0}, {"date": "2024-02-09", "close": 25.95, "volume": 70329.0}, {"date": "2024-02-12", "close": 25.76, "volume": 83552.0}, {"date": "2024-02-13", "close": 24.36, "volume": 116908.0}, {"date": "2024-02-14", "close": 24.48, "volume": 85517.0}, {"date": "2024-02-15", "close": 24.94, "volume": 125772.0}, {"date": "2024-02-16", "close": 24.76, "volume": 131723.0}, {"date": "2024-02-20", "close": 24.4, "volume": 96339.0}, {"date": "2024-02-21", "close": 24.26, "volume": 96910.0}, {"date": "2024-02-22", "close": 24.16, "volume": 116792.0}, {"date": "2024-02-23", "close": 24.18, "volume": 80465.0}, {"date": "2024-02-26", "close": 24.12, "volume": 96412.0}, {"date": "2024-02-27", "close": 24.33, "volume": 96434.0}, {"date": "2024-02-28", "close": 24.23, "volume": 70888.0}, {"date": "2024-02-29", "close": 24.47, "volume": 83510.0}, {"date": "2024-03-01", "close": 24.38, "volume": 193644.0}, {"date": "2024-03-04", "close": 23.97, "volume": 79245.0}, {"date": "2024-03-05", "close": 23.75, "volume": 99609.0}, {"date": "2024-03-06", "close": 23.57, "volume": 96503.0}, {"date": "2024-03-07", "close": 23.65, "volume": 52923.0}, {"date": "2024-03-08", "close": 23.18, "volume": 100170.0}, {"date": "2024-03-11", "close": 23.5, "volume": 70129.0}, {"date": "2024-03-12", "close": 23.29, "volume": 81871.0}, {"date": "2024-03-13", "close": 23.18, "volume": 76808.0}, {"date": "2024-03-14", "close": 23.25, "volume": 172746.0}, {"date": "2024-03-15", "close": 23.25, "volume": 306436.0}, {"date": "2024-03-18", "close": 22.74, "volume": 147161.0}, {"date": "2024-03-19", "close": 22.88, "volume": 78715.0}, {"date": "2024-03-20", "close": 23.4, "volume": 64909.0}, {"date": "2024-03-21", "close": 23.84, "volume": 97496.0}, {"date": "2024-03-22", "close": 23.57, "volume": 70309.0}, {"date": "2024-03-25", "close": 23.53, "volume": 70183.0}, {"date": "2024-03-26", "close": 23.48, "volume": 107861.0}, {"date": "2024-03-27", "close": 23.7, "volume": 53487.0}, {"date": "2024-03-28", "close": 24.0, "volume": 77424.0}, {"date": "2024-04-01", "close": 23.69, "volume": 66625.0}, {"date": "2024-04-02", "close": 23.35, "volume": 66071.0}, {"date": "2024-04-03", "close": 23.31, "volume": 51050.0}, {"date": "2024-04-04", "close": 23.16, "volume": 63778.0}, {"date": "2024-04-05", "close": 23.32, "volume": 62370.0}, {"date": "2024-04-08", "close": 23.53, "volume": 43623.0}, {"date": "2024-04-09", "close": 23.73, "volume": 46028.0}, {"date": "2024-04-10", "close": 23.19, "volume": 91292.0}, {"date": "2024-04-11", "close": 24.42, "volume": 118833.0}, {"date": "2024-04-12", "close": 24.04, "volume": 63009.0}, {"date": "2024-04-15", "close": 23.81, "volume": 76748.0}, {"date": "2024-04-16", "close": 23.25, "volume": 99339.0}, {"date": "2024-04-17", "close": 23.25, "volume": 68456.0}, {"date": "2024-04-18", "close": 23.34, "volume": 96936.0}, {"date": "2024-04-19", "close": 22.57, "volume": 132673.0}, {"date": "2024-04-22", "close": 22.84, "volume": 69415.0}, {"date": "2024-04-23", "close": 22.83, "volume": 85307.0}, {"date": "2024-04-24", "close": 22.98, "volume": 82334.0}, {"date": "2024-04-25", "close": 23.11, "volume": 105739.0}, {"date": "2024-04-26", "close": 23.53, "volume": 89142.0}, {"date": "2024-04-29", "close": 24.0, "volume": 105054.0}, {"date": "2024-04-30", "close": 23.72, "volume": 141646.0}, {"date": "2024-05-01", "close": 24.05, "volume": 108713.0}, {"date": "2024-05-02", "close": 24.17, "volume": 67130.0}, {"date": "2024-05-03", "close": 24.24, "volume": 86765.0}, {"date": "2024-05-06", "close": 24.11, "volume": 95431.0}, {"date": "2024-05-07", "close": 23.82, "volume": 75886.0}, {"date": "2024-05-08", "close": 23.08, "volume": 135745.0}, {"date": "2024-05-09", "close": 23.92, "volume": 88003.0}, {"date": "2024-05-10", "close": 23.79, "volume": 92741.0}, {"date": "2024-05-13", "close": 24.23, "volume": 54422.0}, {"date": "2024-05-14", "close": 24.17, "volume": 53754.0}, {"date": "2024-05-15", "close": 23.99, "volume": 61905.0}, {"date": "2024-05-16", "close": 24.34, "volume": 62270.0}, {"date": "2024-05-17", "close": 24.06, "volume": 48721.0}, {"date": "2024-05-20", "close": 23.81, "volume": 50634.0}, {"date": "2024-05-21", "close": 24.02, "volume": 52994.0}, {"date": "2024-05-22", "close": 23.67, "volume": 40257.0}, {"date": "2024-05-23", "close": 23.26, "volume": 76111.0}, {"date": "2024-05-24", "close": 23.12, "volume": 75895.0}, {"date": "2024-05-28", "close": 23.08, "volume": 84658.0}, {"date": "2024-05-29", "close": 22.78, "volume": 60715.0}, {"date": "2024-05-30", "close": 23.31, "volume": 82967.0}, {"date": "2024-05-31", "close": 23.53, "volume": 94743.0}, {"date": "2024-06-03", "close": 23.15, "volume": 79042.0}, {"date": "2024-06-04", "close": 23.21, "volume": 67242.0}, {"date": "2024-06-05", "close": 23.37, "volume": 44995.0}, {"date": "2024-06-06", "close": 23.32, "volume": 35787.0}, {"date": "2024-06-07", "close": 23.04, "volume": 51792.0}, {"date": "2024-06-10", "close": 23.08, "volume": 41719.0}, {"date": "2024-06-11", "close": 23.17, "volume": 53450.0}, {"date": "2024-06-12", "close": 23.29, "volume": 48550.0}, {"date": "2024-06-13", "close": 22.8, "volume": 167768.0}, {"date": "2024-06-14", "close": 22.47, "volume": 289582.0}, {"date": "2024-06-17", "close": 22.82, "volume": 82161.0}, {"date": "2024-06-18", "close": 22.62, "volume": 72745.0}, {"date": "2024-06-20", "close": 22.86, "volume": 54392.0}, {"date": "2024-06-21", "close": 22.91, "volume": 111790.0}, {"date": "2024-06-24", "close": 22.87, "volume": 101053.0}, {"date": "2024-06-25", "close": 22.87, "volume": 90551.0}, {"date": "2024-06-26", "close": 22.71, "volume": 71403.0}, {"date": "2024-06-27", "close": 22.78, "volume": 50045.0}, {"date": "2024-06-28", "close": 22.6, "volume": 666213.0}, {"date": "2024-07-01", "close": 22.48, "volume": 65443.0}, {"date": "2024-07-02", "close": 22.66, "volume": 67260.0}, {"date": "2024-07-03", "close": 22.7, "volume": 35810.0}, {"date": "2024-07-05", "close": 22.67, "volume": 102599.0}, {"date": "2024-07-08", "close": 22.96, "volume": 56098.0}, {"date": "2024-07-09", "close": 22.94, "volume": 82628.0}, {"date": "2024-07-10", "close": 23.32, "volume": 60289.0}, {"date": "2024-07-11", "close": 24.21, "volume": 117494.0}, {"date": "2024-07-12", "close": 24.79, "volume": 128489.0}, {"date": "2024-07-15", "close": 25.02, "volume": 96331.0}, {"date": "2024-07-16", "close": 25.71, "volume": 193494.0}, {"date": "2024-07-17", "close": 26.2, "volume": 165145.0}, {"date": "2024-07-18", "close": 25.42, "volume": 88955.0}, {"date": "2024-07-19", "close": 25.44, "volume": 130603.0}, {"date": "2024-07-22", "close": 24.84, "volume": 83790.0}, {"date": "2024-07-23", "close": 25.23, "volume": 102704.0}, {"date": "2024-07-24", "close": 24.65, "volume": 76200.0}, {"date": "2024-07-25", "close": 25.48, "volume": 104404.0}, {"date": "2024-07-26", "close": 25.58, "volume": 81301.0}, {"date": "2024-07-29", "close": 25.535, "volume": 54663.0}, {"date": "2024-07-30", "close": 25.87, "volume": 92344.0}, {"date": "2024-07-31", "close": 25.94, "volume": 248324.0}, {"date": "2024-08-01", "close": 25.3, "volume": 160782.0}, {"date": "2024-08-02", "close": 25.06, "volume": 139995.0}, {"date": "2024-08-05", "close": 23.62, "volume": 153506.0}, {"date": "2024-08-06", "close": 24.24, "volume": 118877.0}, {"date": "2024-08-07", "close": 24.13, "volume": 88122.0}, {"date": "2024-08-08", "close": 24.38, "volume": 74420.0}, {"date": "2024-08-09", "close": 24.29, "volume": 48538.0}, {"date": "2024-08-12", "close": 23.56, "volume": 73794.0}, {"date": "2024-08-13", "close": 23.86, "volume": 68056.0}, {"date": "2024-08-14", "close": 24.03, "volume": 55458.0}, {"date": "2024-08-15", "close": 24.26, "volume": 67864.0}, {"date": "2024-08-16", "close": 24.43, "volume": 62044.0}, {"date": "2024-08-19", "close": 24.68, "volume": 54329.0}, {"date": "2024-08-20", "close": 24.48, "volume": 53868.0}, {"date": "2024-08-21", "close": 24.77, "volume": 52901.0}, {"date": "2024-08-22", "close": 24.63, "volume": 29438.0}, {"date": "2024-08-23", "close": 25.14, "volume": 48865.0}, {"date": "2024-08-26", "close": 25.14, "volume": 63004.0}, {"date": "2024-08-27", "close": 25.27, "volume": 58044.0}, {"date": "2024-08-28", "close": 25.29, "volume": 78151.0}, {"date": "2024-08-29", "close": 25.3, "volume": 53166.0}, {"date": "2024-08-30", "close": 25.49, "volume": 61605.0}, {"date": "2024-09-03", "close": 25.15, "volume": 59132.0}, {"date": "2024-09-04", "close": 24.77, "volume": 58936.0}, {"date": "2024-09-05", "close": 24.45, "volume": 32831.0}, {"date": "2024-09-06", "close": 24.48, "volume": 46216.0}, {"date": "2024-09-09", "close": 24.62, "volume": 42510.0}, {"date": "2024-09-10", "close": 24.71, "volume": 29065.0}, {"date": "2024-09-11", "close": 24.49, "volume": 45283.0}, {"date": "2024-09-12", "close": 24.78, "volume": 32016.0}, {"date": "2024-09-13", "close": 25.3, "volume": 52265.0}, {"date": "2024-09-16", "close": 25.24, "volume": 61841.0}, {"date": "2024-09-17", "close": 25.26, "volume": 60303.0}, {"date": "2024-09-18", "close": 25.14, "volume": 48021.0}, {"date": "2024-09-19", "close": 25.63, "volume": 63365.0}, {"date": "2024-09-20", "close": 24.99, "volume": 236204.0}, {"date": "2024-09-23", "close": 24.88, "volume": 49328.0}, {"date": "2024-09-24", "close": 24.95, "volume": 63129.0}, {"date": "2024-09-25", "close": 24.69, "volume": 81328.0}, {"date": "2024-09-26", "close": 24.79, "volume": 63683.0}, {"date": "2024-09-27", "close": 24.89, "volume": 68716.0}, {"date": "2024-09-30", "close": 25.38, "volume": 68760.0}, {"date": "2024-10-01", "close": 25.15, "volume": 59901.0}, {"date": "2024-10-02", "close": 25.17, "volume": 32531.0}, {"date": "2024-10-03", "close": 25.05, "volume": 45241.0}, {"date": "2024-10-04", "close": 25.49, "volume": 47786.0}, {"date": "2024-10-07", "close": 25.49, "volume": 46879.0}, {"date": "2024-10-08", "close": 25.3, "volume": 33961.0}, {"date": "2024-10-09", "close": 25.36, "volume": 34579.0}, {"date": "2024-10-10", "close": 25.27, "volume": 32934.0}, {"date": "2024-10-11", "close": 25.45, "volume": 46074.0}, {"date": "2024-10-14", "close": 25.15, "volume": 45688.0}, {"date": "2024-10-15", "close": 25.32, "volume": 63392.0}, {"date": "2024-10-16", "close": 25.78, "volume": 82148.0}, {"date": "2024-10-17", "close": 25.53, "volume": 58209.0}, {"date": "2024-10-18", "close": 25.3, "volume": 63897.0}, {"date": "2024-10-21", "close": 24.87, "volume": 51919.0}, {"date": "2024-10-22", "close": 24.88, "volume": 61417.0}, {"date": "2024-10-23", "close": 24.85, "volume": 48871.0}, {"date": "2024-10-24", "close": 24.81, "volume": 33626.0}, {"date": "2024-10-25", "close": 24.67, "volume": 58384.0}, {"date": "2024-10-28", "close": 24.41, "volume": 79046.0}, {"date": "2024-10-29", "close": 24.17, "volume": 77362.0}, {"date": "2024-10-30", "close": 24.2, "volume": 59211.0}, {"date": "2024-10-31", "close": 24.07, "volume": 70847.0}, {"date": "2024-11-01", "close": 23.59, "volume": 98412.0}, {"date": "2024-11-04", "close": 23.52, "volume": 56670.0}, {"date": "2024-11-05", "close": 23.67, "volume": 86431.0}, {"date": "2024-11-06", "close": 24.48, "volume": 139756.0}, {"date": "2024-11-07", "close": 24.44, "volume": 93422.0}, {"date": "2024-11-08", "close": 24.58, "volume": 55846.0}, {"date": "2024-11-11", "close": 24.43, "volume": 72589.0}, {"date": "2024-11-12", "close": 22.77, "volume": 201726.0}, {"date": "2024-11-13", "close": 22.79, "volume": 102695.0}, {"date": "2024-11-14", "close": 22.52, "volume": 91581.0}, {"date": "2024-11-15", "close": 22.19, "volume": 169357.0}, {"date": "2024-11-18", "close": 21.78, "volume": 123175.0}, {"date": "2024-11-19", "close": 21.88, "volume": 132203.0}, {"date": "2024-11-20", "close": 21.97, "volume": 79002.0}, {"date": "2024-11-21", "close": 22.15, "volume": 115058.0}, {"date": "2024-11-22", "close": 22.01, "volume": 89757.0}, {"date": "2024-11-25", "close": 22.2, "volume": 87153.0}, {"date": "2024-11-26", "close": 22.01, "volume": 64987.0}, {"date": "2024-11-27", "close": 22.16, "volume": 54575.0}, {"date": "2024-11-29", "close": 22.2, "volume": 59389.0}, {"date": "2024-12-02", "close": 22.03, "volume": 79863.0}, {"date": "2024-12-03", "close": 21.95, "volume": 70362.0}, {"date": "2024-12-04", "close": 22.05, "volume": 74730.0}, {"date": "2024-12-05", "close": 21.8, "volume": 73543.0}, {"date": "2024-12-06", "close": 21.86, "volume": 60002.0}, {"date": "2024-12-09", "close": 22.26, "volume": 57193.0}, {"date": "2024-12-10", "close": 22.48, "volume": 83882.0}, {"date": "2024-12-11", "close": 22.09, "volume": 188830.0}, {"date": "2024-12-12", "close": 21.91, "volume": 89371.0}, {"date": "2024-12-13", "close": 21.97, "volume": 89460.0}, {"date": "2024-12-16", "close": 21.55, "volume": 138437.0}, {"date": "2024-12-17", "close": 21.58, "volume": 123690.0}, {"date": "2024-12-18", "close": 20.73, "volume": 160010.0}, {"date": "2024-12-19", "close": 20.43, "volume": 112207.0}, {"date": "2024-12-20", "close": 20.29, "volume": 221640.0}, {"date": "2024-12-23", "close": 20.48, "volume": 95189.0}, {"date": "2024-12-24", "close": 20.78, "volume": 40431.0}, {"date": "2024-12-26", "close": 20.82, "volume": 52148.0}, {"date": "2024-12-27", "close": 20.49, "volume": 82653.0}, {"date": "2024-12-30", "close": 20.65, "volume": 97957.0}, {"date": "2024-12-31", "close": 20.64, "volume": 71701.0}, {"date": "2025-01-02", "close": 20.27, "volume": 77024.0}, {"date": "2025-01-03", "close": 20.37, "volume": 172883.0}, {"date": "2025-01-06", "close": 19.91, "volume": 153924.0}, {"date": "2025-01-07", "close": 19.39, "volume": 162721.0}, {"date": "2025-01-08", "close": 19.43, "volume": 133754.0}, {"date": "2025-01-10", "close": 19.34, "volume": 122938.0}, {"date": "2025-01-13", "close": 19.66, "volume": 129073.0}, {"date": "2025-01-14", "close": 19.53, "volume": 82961.0}, {"date": "2025-01-15", "close": 19.45, "volume": 170772.0}, {"date": "2025-01-16", "close": 19.72, "volume": 97573.0}, {"date": "2025-01-17", "close": 19.76, "volume": 115031.0}, {"date": "2025-01-21", "close": 19.52, "volume": 148591.0}, {"date": "2025-01-22", "close": 19.28, "volume": 130556.0}, {"date": "2025-01-23", "close": 19.35, "volume": 138055.0}, {"date": "2025-01-24", "close": 19.45, "volume": 191430.0}, {"date": "2025-01-27", "close": 19.09, "volume": 155878.0}, {"date": "2025-01-28", "close": 18.33, "volume": 209043.0}, {"date": "2025-01-29", "close": 18.33, "volume": 167991.0}, {"date": "2025-01-30", "close": 18.59, "volume": 92682.0}, {"date": "2025-01-31", "close": 18.67, "volume": 131812.0}, {"date": "2025-02-03", "close": 18.59, "volume": 160121.0}, {"date": "2025-02-04", "close": 18.99, "volume": 115394.0}, {"date": "2025-02-05", "close": 19.06, "volume": 119898.0}, {"date": "2025-02-06", "close": 18.93, "volume": 151674.0}, {"date": "2025-02-07", "close": 18.65, "volume": 158060.0}, {"date": "2025-02-10", "close": 18.55, "volume": 92576.0}, {"date": "2025-02-11", "close": 18.71, "volume": 150907.0}, {"date": "2025-02-12", "close": 18.39, "volume": 122924.0}, {"date": "2025-02-13", "close": 18.3, "volume": 274324.0}, {"date": "2025-02-14", "close": 18.13, "volume": 202953.0}, {"date": "2025-02-18", "close": 18.0, "volume": 231212.0}, {"date": "2025-02-19", "close": 17.92, "volume": 130652.0}, {"date": "2025-02-20", "close": 18.02, "volume": 279243.0}, {"date": "2025-02-21", "close": 17.94, "volume": 166462.0}, {"date": "2025-02-24", "close": 17.9, "volume": 178117.0}, {"date": "2025-02-25", "close": 18.33, "volume": 140227.0}, {"date": "2025-02-26", "close": 18.29, "volume": 134866.0}, {"date": "2025-02-27", "close": 18.25, "volume": 80188.0}, {"date": "2025-02-28", "close": 18.22, "volume": 413890.0}, {"date": "2025-03-03", "close": 18.15, "volume": 96945.0}, {"date": "2025-03-04", "close": 18.2, "volume": 113756.0}, {"date": "2025-03-05", "close": 18.34, "volume": 100931.0}, {"date": "2025-03-06", "close": 18.67, "volume": 103850.0}, {"date": "2025-03-07", "close": 18.81, "volume": 161037.0}, {"date": "2025-03-10", "close": 18.51, "volume": 221506.0}, {"date": "2025-03-11", "close": 17.8, "volume": 326716.0}, {"date": "2025-03-12", "close": 17.47, "volume": 208713.0}, {"date": "2025-03-13", "close": 16.91, "volume": 225417.0}, {"date": "2025-03-14", "close": 17.25, "volume": 215796.0}, {"date": "2025-03-17", "close": 17.16, "volume": 159555.0}, {"date": "2025-03-18", "close": 17.09, "volume": 158597.0}, {"date": "2025-03-19", "close": 17.26, "volume": 230778.0}, {"date": "2025-03-20", "close": 17.05, "volume": 196625.0}, {"date": "2025-03-21", "close": 16.89, "volume": 294348.0}, {"date": "2025-03-24", "close": 17.26, "volume": 199954.0}, {"date": "2025-03-25", "close": 16.71, "volume": 212645.0}, {"date": "2025-03-26", "close": 16.96, "volume": 124333.0}, {"date": "2025-03-27", "close": 16.7, "volume": 150678.0}, {"date": "2025-03-28", "close": 16.7, "volume": 277263.0}, {"date": "2025-03-31", "close": 16.65, "volume": 164942.0}, {"date": "2025-04-01", "close": 16.44, "volume": 205807.0}, {"date": "2025-04-02", "close": 16.23, "volume": 134697.0}, {"date": "2025-04-03", "close": 16.005, "volume": 268677.0}, {"date": "2025-04-04", "close": 15.92, "volume": 281215.0}, {"date": "2025-04-07", "close": 15.48, "volume": 263421.0}, {"date": "2025-04-08", "close": 15.0, "volume": 232384.0}, {"date": "2025-04-09", "close": 15.49, "volume": 351964.0}, {"date": "2025-04-10", "close": 14.94, "volume": 272510.0}, {"date": "2025-04-11", "close": 15.23, "volume": 221751.0}, {"date": "2025-04-14", "close": 15.37, "volume": 139812.0}, {"date": "2025-04-15", "close": 15.12, "volume": 126409.0}, {"date": "2025-04-16", "close": 15.02, "volume": 106425.0}, {"date": "2025-04-17", "close": 15.18, "volume": 161977.0}, {"date": "2025-04-21", "close": 14.96, "volume": 208477.0}, {"date": "2025-04-22", "close": 14.66, "volume": 180664.0}, {"date": "2025-04-23", "close": 14.62, "volume": 164626.0}, {"date": "2025-04-24", "close": 14.78, "volume": 108155.0}, {"date": "2025-04-25", "close": 14.8, "volume": 103056.0}, {"date": "2025-04-28", "close": 14.86, "volume": 109087.0}, {"date": "2025-04-29", "close": 14.74, "volume": 81000.0}, {"date": "2025-04-30", "close": 14.68, "volume": 108460.0}, {"date": "2025-05-01", "close": 14.61, "volume": 141806.0}, {"date": "2025-05-02", "close": 14.53, "volume": 117309.0}, {"date": "2025-05-05", "close": 14.47, "volume": 121119.0}, {"date": "2025-05-06", "close": 14.52, "volume": 143463.0}, {"date": "2025-05-07", "close": 13.89, "volume": 410239.0}, {"date": "2025-05-08", "close": 14.28, "volume": 128910.0}, {"date": "2025-05-09", "close": 14.37, "volume": 199224.0}, {"date": "2025-05-12", "close": 14.8, "volume": 139237.0}, {"date": "2025-05-13", "close": 14.62, "volume": 109071.0}, {"date": "2025-05-14", "close": 14.69, "volume": 229558.0}, {"date": "2025-05-15", "close": 15.16, "volume": 212226.0}, {"date": "2025-05-16", "close": 15.51, "volume": 107887.0}, {"date": "2025-05-19", "close": 15.23, "volume": 105324.0}, {"date": "2025-05-20", "close": 15.2, "volume": 110448.0}, {"date": "2025-05-21", "close": 14.62, "volume": 124334.0}, {"date": "2025-05-22", "close": 14.43, "volume": 88100.0}, {"date": "2025-05-23", "close": 14.47, "volume": 88693.0}, {"date": "2025-05-27", "close": 14.93, "volume": 113045.0}, {"date": "2025-05-28", "close": 14.84, "volume": 73213.0}, {"date": "2025-05-29", "close": 15.0, "volume": 78337.0}, {"date": "2025-05-30", "close": 15.1, "volume": 92973.0}, {"date": "2025-06-02", "close": 15.2, "volume": 105637.0}, {"date": "2025-06-03", "close": 15.54, "volume": 109584.0}, {"date": "2025-06-04", "close": 15.41, "volume": 90155.0}, {"date": "2025-06-05", "close": 15.05, "volume": 108769.0}, {"date": "2025-06-06", "close": 15.4, "volume": 124022.0}, {"date": "2025-06-09", "close": 15.87, "volume": 116099.0}, {"date": "2025-06-10", "close": 16.17, "volume": 104655.0}, {"date": "2025-06-11", "close": 16.22, "volume": 85502.0}, {"date": "2025-06-12", "close": 16.31, "volume": 83830.0}, {"date": "2025-06-13", "close": 15.78, "volume": 95621.0}, {"date": "2025-06-16", "close": 16.07, "volume": 76761.0}, {"date": "2025-06-17", "close": 16.23, "volume": 210931.0}, {"date": "2025-06-18", "close": 16.32, "volume": 169164.0}, {"date": "2025-06-20", "close": 16.3, "volume": 177328.0}, {"date": "2025-06-23", "close": 16.51, "volume": 163913.0}, {"date": "2025-06-24", "close": 16.57, "volume": 200364.0}, {"date": "2025-06-25", "close": 16.48, "volume": 112445.0}, {"date": "2025-06-26", "close": 16.64, "volume": 67213.0}, {"date": "2025-06-27", "close": 16.68, "volume": 205706.0}, {"date": "2025-06-30", "close": 16.35, "volume": 123478.0}, {"date": "2025-07-01", "close": 16.94, "volume": 106961.0}, {"date": "2025-07-02", "close": 17.23, "volume": 98550.0}, {"date": "2025-07-03", "close": 17.53, "volume": 60521.0}, {"date": "2025-07-07", "close": 16.98, "volume": 83245.0}, {"date": "2025-07-08", "close": 17.32, "volume": 106206.0}, {"date": "2025-07-09", "close": 17.29, "volume": 81823.0}, {"date": "2025-07-10", "close": 17.58, "volume": 84653.0}, {"date": "2025-07-11", "close": 17.72, "volume": 83062.0}, {"date": "2025-07-14", "close": 17.66, "volume": 99705.0}, {"date": "2025-07-15", "close": 17.22, "volume": 97507.0}, {"date": "2025-07-16", "close": 17.44, "volume": 94550.0}, {"date": "2025-07-17", "close": 17.5, "volume": 202481.0}, {"date": "2025-07-18", "close": 17.46, "volume": 246702.0}, {"date": "2025-07-21", "close": 16.7, "volume": 225356.0}, {"date": "2025-07-22", "close": 16.96, "volume": 163607.0}, {"date": "2025-07-23", "close": 16.92, "volume": 140304.0}, {"date": "2025-07-24", "close": 16.91, "volume": 103199.0}, {"date": "2025-07-25", "close": 16.89, "volume": 85055.0}, {"date": "2025-07-28", "close": 16.67, "volume": 70620.0}, {"date": "2025-07-29", "close": 16.81, "volume": 84525.0}, {"date": "2025-07-30", "close": 16.27, "volume": 76798.0}, {"date": "2025-07-31", "close": 16.06, "volume": 113069.0}, {"date": "2025-08-01", "close": 15.75, "volume": 126543.0}, {"date": "2025-08-04", "close": 16.13, "volume": 88680.0}, {"date": "2025-08-05", "close": 16.42, "volume": 194164.0}, {"date": "2025-08-06", "close": 16.4, "volume": 101207.0}, {"date": "2025-08-07", "close": 16.06, "volume": 93681.0}, {"date": "2025-08-08", "close": 16.04, "volume": 111248.0}, {"date": "2025-08-11", "close": 16.21, "volume": 65250.0}, {"date": "2025-08-12", "close": 16.57, "volume": 95539.0}, {"date": "2025-08-13", "close": 16.84, "volume": 77572.0}, {"date": "2025-08-14", "close": 16.58, "volume": 79800.0}, {"date": "2025-08-15", "close": 16.61, "volume": 211707.0}, {"date": "2025-08-18", "close": 16.3, "volume": 60142.0}, {"date": "2025-08-19", "close": 16.51, "volume": 70131.0}, {"date": "2025-08-20", "close": 16.27, "volume": 98035.0}, {"date": "2025-08-21", "close": 16.07, "volume": 101861.0}, {"date": "2025-08-22", "close": 17.13, "volume": 148878.0}, {"date": "2025-08-25", "close": 16.75, "volume": 88367.0}, {"date": "2025-08-26", "close": 16.51, "volume": 65918.0}, {"date": "2025-08-27", "close": 16.76, "volume": 45480.0}, {"date": "2025-08-28", "close": 16.71, "volume": 41634.0}, {"date": "2025-08-29", "close": 16.88, "volume": 60106.0}, {"date": "2025-09-02", "close": 16.69, "volume": 64078.0}, {"date": "2025-09-03", "close": 16.56, "volume": 58015.0}, {"date": "2025-09-04", "close": 16.8, "volume": 45104.0}, {"date": "2025-09-05", "close": 16.83, "volume": 52941.0}, {"date": "2025-09-08", "close": 17.03, "volume": 70618.0}, {"date": "2025-09-09", "close": 16.86, "volume": 41594.0}, {"date": "2025-09-10", "close": 16.71, "volume": 42722.0}, {"date": "2025-09-11", "close": 17.16, "volume": 55989.0}, {"date": "2025-09-12", "close": 17.05, "volume": 43468.0}, {"date": "2025-09-15", "close": 16.98, "volume": 43501.0}, {"date": "2025-09-16", "close": 17.28, "volume": 81000.0}, {"date": "2025-09-17", "close": 16.93, "volume": 91974.0}, {"date": "2025-09-18", "close": 17.01, "volume": 90940.0}, {"date": "2025-09-19", "close": 16.57, "volume": 159445.0}, {"date": "2025-09-22", "close": 16.28, "volume": 112352.0}, {"date": "2025-09-23", "close": 16.24, "volume": 99600.0}, {"date": "2025-09-24", "close": 16.05, "volume": 82648.0}, {"date": "2025-09-25", "close": 15.81, "volume": 69469.0}, {"date": "2025-09-26", "close": 15.89, "volume": 50751.0}, {"date": "2025-09-29", "close": 15.46, "volume": 77588.0}, {"date": "2025-09-30", "close": 15.73, "volume": 152892.0}, {"date": "2025-10-01", "close": 15.6, "volume": 91739.0}, {"date": "2025-10-02", "close": 15.63, "volume": 85006.0}, {"date": "2025-10-03", "close": 15.66, "volume": 58662.0}, {"date": "2025-10-06", "close": 15.25, "volume": 136281.0}, {"date": "2025-10-07", "close": 15.02, "volume": 132366.0}, {"date": "2025-10-08", "close": 14.9, "volume": 119003.0}, {"date": "2025-10-09", "close": 14.83, "volume": 91172.0}, {"date": "2025-10-10", "close": 14.57, "volume": 132694.0}, {"date": "2025-10-13", "close": 14.53, "volume": 108171.0}, {"date": "2025-10-14", "close": 14.79, "volume": 137204.0}, {"date": "2025-10-15", "close": 15.05, "volume": 115957.0}, {"date": "2025-10-16", "close": 14.9, "volume": 143469.0}, {"date": "2025-10-17", "close": 14.79, "volume": 97061.0}, {"date": "2025-10-20", "close": 15.13, "volume": 111112.0}, {"date": "2025-10-21", "close": 15.05, "volume": 71101.0}, {"date": "2025-10-22", "close": 15.21, "volume": 93479.0}, {"date": "2025-10-23", "close": 15.14, "volume": 120731.0}, {"date": "2025-10-24", "close": 15.08, "volume": 239920.0}, {"date": "2025-10-27", "close": 14.69, "volume": 235892.0}, {"date": "2025-10-28", "close": 14.45, "volume": 148906.0}, {"date": "2025-10-29", "close": 14.49, "volume": 296895.0}, {"date": "2025-10-30", "close": 14.66, "volume": 107348.0}, {"date": "2025-10-31", "close": 15.47, "volume": 358183.0}, {"date": "2025-11-03", "close": 15.5, "volume": 287361.0}, {"date": "2025-11-04", "close": 15.7, "volume": 209935.0}, {"date": "2025-11-05", "close": 15.5, "volume": 149178.0}, {"date": "2025-11-06", "close": 15.8, "volume": 181575.0}, {"date": "2025-11-07", "close": 15.85, "volume": 139827.0}, {"date": "2025-11-10", "close": 15.63, "volume": 241499.0}, {"date": "2025-11-11", "close": 15.56, "volume": 189628.0}, {"date": "2025-11-12", "close": 15.6, "volume": 166988.0}, {"date": "2025-11-13", "close": 15.68, "volume": 243240.0}, {"date": "2025-11-14", "close": 15.66, "volume": 145368.0}, {"date": "2025-11-17", "close": 15.18, "volume": 448247.0}, {"date": "2025-11-18", "close": 15.21, "volume": 142029.0}, {"date": "2025-11-19", "close": 14.88, "volume": 196793.0}, {"date": "2025-11-20", "close": 14.91, "volume": 208348.0}, {"date": "2025-11-21", "close": 15.57, "volume": 350023.0}, {"date": "2025-11-24", "close": 14.9, "volume": 291640.0}, {"date": "2025-11-25", "close": 15.0, "volume": 172357.0}, {"date": "2025-11-26", "close": 15.4, "volume": 179535.0}, {"date": "2025-11-28", "close": 15.25, "volume": 56532.0}, {"date": "2025-12-01", "close": 15.23, "volume": 143969.0}, {"date": "2025-12-02", "close": 15.21, "volume": 112529.0}, {"date": "2025-12-03", "close": 15.43, "volume": 123400.0}, {"date": "2025-12-04", "close": 15.53, "volume": 124274.0}, {"date": "2025-12-05", "close": 15.59, "volume": 154226.0}, {"date": "2025-12-08", "close": 15.46, "volume": 122456.0}, {"date": "2025-12-09", "close": 15.25, "volume": 216989.0}, {"date": "2025-12-10", "close": 15.43, "volume": 458990.0}, {"date": "2025-12-11", "close": 15.73, "volume": 149695.0}, {"date": "2025-12-12", "close": 15.74, "volume": 152740.0}, {"date": "2025-12-15", "close": 15.67, "volume": 193900.0}, {"date": "2025-12-16", "close": 15.58, "volume": 231608.0}, {"date": "2025-12-17", "close": 15.24, "volume": 353566.0}, {"date": "2025-12-18", "close": 15.25, "volume": 226609.0}, {"date": "2025-12-19", "close": 15.1, "volume": 214286.0}, {"date": "2025-12-22", "close": 15.09, "volume": 213261.0}, {"date": "2025-12-23", "close": 15.02, "volume": 221655.0}, {"date": "2025-12-24", "close": 15.12, "volume": 49285.0}, {"date": "2025-12-26", "close": 15.1, "volume": 84599.0}, {"date": "2025-12-29", "close": 14.95, "volume": 212226.0}, {"date": "2025-12-30", "close": 14.92, "volume": 157986.0}, {"date": "2025-12-31", "close": 14.9, "volume": 141109.0}, {"date": "2026-01-02", "close": 15.13, "volume": 189630.0}, {"date": "2026-01-05", "close": 15.34, "volume": 127346.0}, {"date": "2026-01-06", "close": 15.78, "volume": 244460.0}, {"date": "2026-01-07", "close": 16.08, "volume": 236011.0}, {"date": "2026-01-08", "close": 16.2, "volume": 121935.0}, {"date": "2026-01-09", "close": 16.32, "volume": 106358.0}, {"date": "2026-01-12", "close": 16.42, "volume": 128704.0}, {"date": "2026-01-13", "close": 16.38, "volume": 106703.0}, {"date": "2026-01-14", "close": 16.2, "volume": 111075.0}, {"date": "2026-01-15", "close": 16.46, "volume": 224549.0}, {"date": "2026-01-16", "close": 16.47, "volume": 110725.0}, {"date": "2026-01-20", "close": 16.2, "volume": 167221.0}, {"date": "2026-01-21", "close": 16.47, "volume": 159436.0}, {"date": "2026-01-22", "close": 16.24, "volume": 256852.0}, {"date": "2026-01-23", "close": 16.05, "volume": 255641.0}, {"date": "2026-01-26", "close": 15.39, "volume": 286959.0}, {"date": "2026-01-27", "close": 15.33, "volume": 131872.0}, {"date": "2026-01-28", "close": 15.14, "volume": 313983.0}, {"date": "2026-01-29", "close": 15.34, "volume": 371176.0}, {"date": "2026-01-30", "close": 15.15, "volume": 371415.0}, {"date": "2026-02-02", "close": 15.3, "volume": 653364.0}, {"date": "2026-02-03", "close": 15.11, "volume": 329126.0}, {"date": "2026-02-04", "close": 15.67, "volume": 235527.0}, {"date": "2026-02-05", "close": 16.86, "volume": 395506.0}, {"date": "2026-02-06", "close": 17.6, "volume": 334144.0}, {"date": "2026-02-09", "close": 17.63, "volume": 211353.0}, {"date": "2026-02-10", "close": 17.82, "volume": 178327.0}, {"date": "2026-02-11", "close": 17.58, "volume": 192490.0}, {"date": "2026-02-12", "close": 17.15, "volume": 182763.0}, {"date": "2026-02-13", "close": 17.04, "volume": 137574.0}, {"date": "2026-02-17", "close": 17.08, "volume": 143480.0}, {"date": "2026-02-18", "close": 16.72, "volume": 243283.0}, {"date": "2026-02-19", "close": 16.52, "volume": 215217.0}, {"date": "2026-02-20", "close": 16.49, "volume": 155441.0}, {"date": "2026-02-23", "close": 16.41, "volume": 161112.0}, {"date": "2026-02-24", "close": 16.35, "volume": 160790.0}, {"date": "2026-02-25", "close": 16.53, "volume": 201930.0}, {"date": "2026-02-26", "close": 16.61, "volume": 198976.0}, {"date": "2026-02-27", "close": 16.38, "volume": 132569.0}, {"date": "2026-03-02", "close": 16.47, "volume": 226283.0}, {"date": "2026-03-03", "close": 16.94, "volume": 149873.0}, {"date": "2026-03-04", "close": 17.3, "volume": 134564.0}, {"date": "2026-03-05", "close": 17.03, "volume": 154901.0}, {"date": "2026-03-06", "close": 17.11, "volume": 182013.0}, {"date": "2026-03-09", "close": 16.31, "volume": 198177.0}, {"date": "2026-03-10", "close": 16.43, "volume": 158187.0}, {"date": "2026-03-11", "close": 16.75, "volume": 258639.0}, {"date": "2026-03-12", "close": 16.28, "volume": 55386.0}, {"date": "2026-03-13", "close": 16.21, "volume": 72579.0}, {"date": "2026-03-16", "close": 16.33, "volume": 56838.0}, {"date": "2026-03-17", "close": 16.19, "volume": 78067.0}, {"date": "2026-03-18", "close": 15.79, "volume": 108558.0}, {"date": "2026-03-19", "close": 15.82, "volume": 92546.0}, {"date": "2026-03-20", "close": 15.55, "volume": 138812.0}, {"date": "2026-03-23", "close": 15.76, "volume": 85551.0}, {"date": "2026-03-24", "close": 15.5, "volume": 73062.0}, {"date": "2026-03-25", "close": 15.54, "volume": 74180.0}, {"date": "2026-03-26", "close": 15.56, "volume": 82295.0}, {"date": "2026-03-27", "close": 15.36, "volume": 62240.0}, {"date": "2026-03-30", "close": 15.44, "volume": 107111.0}, {"date": "2026-03-31", "close": 15.47, "volume": 247587.0}, {"date": "2026-04-01", "close": 15.49, "volume": 159927.0}, {"date": "2026-04-02", "close": 15.58, "volume": 170756.0}, {"date": "2026-04-06", "close": 15.89, "volume": 88443.0}, {"date": "2026-04-07", "close": 15.81, "volume": 96793.0}, {"date": "2026-04-08", "close": 16.12, "volume": 97641.0}, {"date": "2026-04-09", "close": 16.39, "volume": 118493.0}, {"date": "2026-04-10", "close": 16.39, "volume": 101053.0}, {"date": "2026-04-13", "close": 16.36, "volume": 169374.0}, {"date": "2026-04-14", "close": 16.6, "volume": 106101.0}, {"date": "2026-04-15", "close": 16.55, "volume": 103405.0}, {"date": "2026-04-16", "close": 16.58, "volume": 88514.0}, {"date": "2026-04-17", "close": 16.96, "volume": 159816.0}, {"date": "2026-04-20", "close": 17.06, "volume": 365097.0}, {"date": "2026-04-21", "close": 16.58, "volume": 188569.0}, {"date": "2026-04-22", "close": 16.52, "volume": 143432.0}, {"date": "2026-04-23", "close": 16.73, "volume": 134393.0}, {"date": "2026-04-24", "close": 16.96, "volume": 192662.0}, {"date": "2026-04-27", "close": 17.35, "volume": 228437.0}, {"date": "2026-04-28", "close": 18.0, "volume": 276369.0}, {"date": "2026-04-29", "close": 17.36, "volume": 149648.0}, {"date": "2026-04-30", "close": 17.81, "volume": 153156.0}, {"date": "2026-05-01", "close": 18.56, "volume": 295762.0}, {"date": "2026-05-04", "close": 18.67, "volume": 309394.0}, {"date": "2026-05-05", "close": 19.5, "volume": 355505.0}, {"date": "2026-05-06", "close": 19.62, "volume": 295574.0}, {"date": "2026-05-07", "close": 19.38, "volume": 203644.0}, {"date": "2026-05-08", "close": 20.23, "volume": 235502.0}, {"date": "2026-05-11", "close": 19.53, "volume": 209819.0}, {"date": "2026-05-12", "close": 19.25, "volume": 139493.0}, {"date": "2026-05-13", "close": 19.38, "volume": 206151.0}, {"date": "2026-05-14", "close": 19.35, "volume": 104645.0}, {"date": "2026-05-15", "close": 19.11, "volume": 143176.0}, {"date": "2026-05-18", "close": 19.38, "volume": 120998.0}, {"date": "2026-05-19", "close": 19.43, "volume": 99262.0}, {"date": "2026-05-20", "close": 19.82, "volume": 117322.0}, {"date": "2026-05-21", "close": 20.08, "volume": 142821.0}, {"date": "2026-05-22", "close": 20.21, "volume": 104436.0}, {"date": "2026-05-26", "close": 20.19, "volume": 156545.0}, {"date": "2026-05-27", "close": 20.21, "volume": 88532.0}, {"date": "2026-05-28", "close": 20.4, "volume": 166049.0}, {"date": "2026-05-29", "close": 19.95, "volume": 162384.0}, {"date": "2026-06-01", "close": 19.79, "volume": 152433.0}, {"date": "2026-06-02", "close": 20.1, "volume": 153496.0}, {"date": "2026-06-03", "close": 20.01, "volume": 175619.0}, {"date": "2026-06-04", "close": 20.36, "volume": 104612.0}, {"date": "2026-06-05", "close": 20.29, "volume": 104557.0}, {"date": "2026-06-08", "close": 20.55, "volume": 114803.0}, {"date": "2026-06-09", "close": 20.53, "volume": 156565.0}, {"date": "2026-06-10", "close": 21.05, "volume": 220308.0}, {"date": "2026-06-11", "close": 20.92, "volume": 175543.0}, {"date": "2026-06-12", "close": 21.37, "volume": 135208.0}, {"date": "2026-06-15", "close": 20.48, "volume": 165633.0}, {"date": "2026-06-16", "close": 20.51, "volume": 121334.0}, {"date": "2026-06-17", "close": 20.32, "volume": 134643.0}, {"date": "2026-06-18", "close": 20.45, "volume": 146908.0}, {"date": "2026-06-22", "close": 20.4, "volume": 93072.0}, {"date": "2026-06-23", "close": 20.74, "volume": 216119.0}, {"date": "2026-06-24", "close": 20.72, "volume": 117260.0}, {"date": "2026-06-25", "close": 20.81, "volume": 91180.0}, {"date": "2026-06-26", "close": 20.89, "volume": 413775.0}, {"date": "2026-06-29", "close": 20.74, "volume": 135602.0}, {"date": "2026-06-30", "close": 20.53, "volume": 133112.0}, {"date": "2026-07-01", "close": 20.54, "volume": 122513.0}, {"date": "2026-07-02", "close": 20.5, "volume": 83614.0}, {"date": "2026-07-06", "close": 20.04, "volume": 80117.0}, {"date": "2026-07-07", "close": 19.7, "volume": 178026.0}, {"date": "2026-07-08", "close": 19.87, "volume": 147964.0}, {"date": "2026-07-09", "close": 20.18, "volume": 212611.0}, {"date": "2026-07-10", "close": 20.49, "volume": 137637.0}, {"date": "2026-07-13", "close": 20.44, "volume": 199634.0}, {"date": "2026-07-14", "close": 20.54, "volume": 201759.0}, {"date": "2026-07-15", "close": 20.61, "volume": 199312.0}, {"date": "2026-07-16", "close": 21.04, "volume": 190103.0}, {"date": "2026-07-17", "close": 20.64, "volume": 232420.0}, {"date": "2026-07-20", "close": 19.89, "volume": 201573.0}, {"date": "2026-07-21", "close": 20.35, "volume": 163205.0}, {"date": "2026-07-22", "close": 20.12, "volume": 145571.0}, {"date": "2026-07-23", "close": 19.79, "volume": 137125.0}, {"date": "2026-07-24", "close": 20.02, "volume": 104179.0}], "refreshing": true}