{"ticker": "SAR", "overview": {"cik": "1377936", "ticker": "SAR", "name": "SARATOGA INVESTMENT CORP.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108523", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "CURRENT REPORT", "accession": "0001213900-26-107199", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-107187", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-103054", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102998", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-23", "title": "FORM 497AD", "accession": "0001213900-26-102619", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-23", "title": "FREE WRITING PROSPECTUSES", "accession": "0001213900-26-102618", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001213900-26-102370", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-22", "title": "PRELIMINARY PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102272", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-22", "title": "FORM 497AD", "accession": "0001213900-26-102205", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "CURRENT REPORT", "accession": "0001213900-26-101407", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-18", "title": "Form 25-NSE", "accession": "0000876661-26-000772", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098638", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-26", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000710", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-26", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-093823", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093812", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-19", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-091776", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-08-19", "title": "Form N-23C-2", "accession": "0001213900-26-091744", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001213900-26-091736", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091582", "price_sensitive": false}, {"form": "497AD", "date": "2026-08-19", "title": "Form 497AD", "accession": "0001213900-26-091341", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-18", "title": "FREE WRITING PROSPECTUS", "accession": "0001213900-26-091329", "price_sensitive": false}, {"form": "497AD", "date": "2026-08-18", "title": "Form 497AD", "accession": "0001213900-26-090984", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-090977", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-085846", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 445800.0, "sell_n": 0, "sell_sum": 0, "net": 445800.0, "insiders": 1, "first_date": "2026-10-09", "last_date": "2026-10-09"}, "metrics": {"ticker": "SAR", "has_prices": true, "as_of": "2026-07-24", "last": 18.94, "prev_close": 18.99, "change": -0.04999999999999716, "change_pct": -0.0026329647182726256, "session_volume": 156866.0, "vwap_5": 19.223391800874616, "vwap_20": 19.238187226204975, "vwap_60": 20.738337663794606, "vwap_250": 22.591791662468285, "high_52w": 24.02, "low_52w": 17.45, "avg_volume_20": 223581.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-108753", "src": "INSIDERS", "ticker": "SAR", "cik": "1377936", "company": "SARATOGA INVESTMENT CORP.", "company_raw": "SARATOGA INVESTMENT CORP.", "who": "Christian L. Oberbeck", "who_key": "Oberbeck Christian L", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 445800.0, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO drops $446K on SAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1377936/000121390026108753/0001213900-26-108753-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001213900-26-098638", "src": "INSIDERS", "ticker": "SAR", "cik": "1377936", "company": "SARATOGA INVESTMENT CORP.", "company_raw": "SARATOGA INVESTMENT CORP.", "who": "Christian L. Oberbeck", "who_key": "Oberbeck Christian L", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on SAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377936/000121390026098638/0001213900-26-098638-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001213900-26-091582", "src": "INSIDERS", "ticker": "SAR", "cik": "1377936", "company": "SARATOGA INVESTMENT CORP.", "company_raw": "SARATOGA INVESTMENT CORP.", "who": "Christian L. Oberbeck", "who_key": "Oberbeck Christian L", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on SAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377936/000121390026091582/0001213900-26-091582-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001213900-26-080786", "src": "INSIDERS", "ticker": "SAR", "cik": "1377936", "company": "SARATOGA INVESTMENT CORP.", "company_raw": "SARATOGA INVESTMENT CORP.", "who": "Christian L. Oberbeck", "who_key": "Oberbeck Christian L", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on SAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377936/000121390026080786/0001213900-26-080786-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}], "recent_buys": [{"id": "0001213900-26-108753", "src": "INSIDERS", "ticker": "SAR", "cik": "1377936", "company": "SARATOGA INVESTMENT CORP.", "company_raw": "SARATOGA INVESTMENT CORP.", "who": "Christian L. Oberbeck", "who_key": "Oberbeck Christian L", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 445800.0, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO drops $446K on SAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1377936/000121390026108753/0001213900-26-108753-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Christian L. Oberbeck", "who_key": "Oberbeck Christian L", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 445800.0, "sold": 0, "net": 445800.0, "trades": 1, "top_score": 71.8, "lean": "buying", "history": [{"action": "BUY", "amount": 445800.0, "date": "2026-10-09", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1377936/000121390026108753/0001213900-26-108753-index.htm"}], "latest": {"action": "BUY", "amount": 445800.0, "date": "2026-10-09", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1377936/000121390026108753/0001213900-26-108753-index.htm"}}], "activity": [{"date": "2026-10-09", "net": 445800.0}], "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108523", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "CURRENT REPORT", "accession": "0001213900-26-107199", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-107187", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-103054", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102998", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-23", "title": "FORM 497AD", "accession": "0001213900-26-102619", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-23", "title": "FREE WRITING PROSPECTUSES", "accession": "0001213900-26-102618", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001213900-26-102370", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-22", "title": "PRELIMINARY PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102272", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-22", "title": "FORM 497AD", "accession": "0001213900-26-102205", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "CURRENT REPORT", "accession": "0001213900-26-101407", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-18", "title": "Form 25-NSE", "accession": "0000876661-26-000772", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098638", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-26", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000710", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-26", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-093823", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093812", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-19", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-091776", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-08-19", "title": "Form N-23C-2", "accession": "0001213900-26-091744", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001213900-26-091736", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091582", "price_sensitive": false}, {"form": "497AD", "date": "2026-08-19", "title": "Form 497AD", "accession": "0001213900-26-091341", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-18", "title": "FREE WRITING PROSPECTUS", "accession": "0001213900-26-091329", "price_sensitive": false}, {"form": "497AD", "date": "2026-08-18", "title": "Form 497AD", "accession": "0001213900-26-090984", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-090977", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-085846", "price_sensitive": true}], "performance": {"ticker": "SAR", "has_prices": true, "summary": null, "buys": [{"who": "Oberbeck Christian L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director", "amount": 445800.0, "date": "2026-10-09", "score": 71.8, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-07-27", "close": 27.06, "volume": 22740.0}, {"date": "2021-07-28", "close": 27.11, "volume": 28563.0}, {"date": "2021-07-29", "close": 27.28, "volume": 37016.0}, {"date": "2021-07-30", "close": 27.06, "volume": 42970.0}, {"date": "2021-08-02", "close": 26.59, "volume": 66719.0}, {"date": "2021-08-03", "close": 26.53, "volume": 64794.0}, {"date": "2021-08-04", "close": 26.26, "volume": 20856.0}, {"date": "2021-08-05", "close": 26.37, "volume": 31737.0}, {"date": "2021-08-06", "close": 26.54, "volume": 22151.0}, {"date": "2021-08-09", "close": 26.12, "volume": 28996.0}, {"date": "2021-08-10", "close": 26.37, "volume": 31805.0}, {"date": "2021-08-11", "close": 26.57, "volume": 17704.0}, {"date": "2021-08-12", "close": 26.98, "volume": 30603.0}, {"date": "2021-08-13", "close": 27.05, "volume": 23748.0}, {"date": "2021-08-16", "close": 27.36, "volume": 33134.0}, {"date": "2021-08-17", "close": 27.24, "volume": 21012.0}, {"date": "2021-08-18", "close": 27.26, "volume": 24040.0}, {"date": "2021-08-19", "close": 26.22, "volume": 46070.0}, {"date": "2021-08-20", "close": 26.5, "volume": 14951.0}, {"date": "2021-08-23", "close": 27.84, "volume": 70792.0}, {"date": "2021-08-24", "close": 27.61, "volume": 32518.0}, {"date": "2021-08-25", "close": 27.39, "volume": 19999.0}, {"date": "2021-08-26", "close": 28.34, "volume": 68455.0}, {"date": "2021-08-27", "close": 28.9, "volume": 43748.0}, {"date": "2021-08-30", "close": 28.67, "volume": 53851.0}, {"date": "2021-08-31", "close": 28.7, "volume": 47312.0}, {"date": "2021-09-01", "close": 28.7, "volume": 36797.0}, {"date": "2021-09-02", "close": 28.67, "volume": 29276.0}, {"date": "2021-09-03", "close": 28.75, "volume": 40844.0}, {"date": "2021-09-07", "close": 28.72, "volume": 55994.0}, {"date": "2021-09-08", "close": 29.27, "volume": 103195.0}, {"date": "2021-09-09", "close": 29.17, "volume": 63328.0}, {"date": "2021-09-10", "close": 28.9, "volume": 96659.0}, {"date": "2021-09-13", "close": 27.77, "volume": 88833.0}, {"date": "2021-09-14", "close": 27.89, "volume": 41956.0}, {"date": "2021-09-15", "close": 28.14, "volume": 51142.0}, {"date": "2021-09-16", "close": 28.02, "volume": 26438.0}, {"date": "2021-09-17", "close": 27.86, "volume": 18629.0}, {"date": "2021-09-20", "close": 27.19, "volume": 78568.0}, {"date": "2021-09-21", "close": 28.05, "volume": 39289.0}, {"date": "2021-09-22", "close": 28.08, "volume": 29540.0}, {"date": "2021-09-23", "close": 28.3, "volume": 30779.0}, {"date": "2021-09-24", "close": 28.43, "volume": 15737.0}, {"date": "2021-09-27", "close": 29.07, "volume": 52045.0}, {"date": "2021-09-28", "close": 28.64, "volume": 65169.0}, {"date": "2021-09-29", "close": 28.87, "volume": 43559.0}, {"date": "2021-09-30", "close": 28.74, "volume": 31688.0}, {"date": "2021-10-01", "close": 28.74, "volume": 17603.0}, {"date": "2021-10-04", "close": 28.94, "volume": 54450.0}, {"date": "2021-10-05", "close": 29.44, "volume": 134607.0}, {"date": "2021-10-06", "close": 29.8, "volume": 112299.0}, {"date": "2021-10-07", "close": 29.37, "volume": 57435.0}, {"date": "2021-10-08", "close": 29.31, "volume": 40176.0}, {"date": "2021-10-11", "close": 29.2, "volume": 64476.0}, {"date": "2021-10-12", "close": 29.17, "volume": 48043.0}, {"date": "2021-10-13", "close": 29.13, "volume": 40339.0}, {"date": "2021-10-14", "close": 29.05, "volume": 64735.0}, {"date": "2021-10-15", "close": 29.35, "volume": 25946.0}, {"date": "2021-10-18", "close": 29.34, "volume": 36027.0}, {"date": "2021-10-19", "close": 29.32, "volume": 26775.0}, {"date": "2021-10-20", "close": 29.3, "volume": 34932.0}, {"date": "2021-10-21", "close": 29.04, "volume": 27844.0}, {"date": "2021-10-22", "close": 28.91, "volume": 17215.0}, {"date": "2021-10-25", "close": 29.02, "volume": 40563.0}, {"date": "2021-10-26", "close": 28.97, "volume": 24354.0}, {"date": "2021-10-27", "close": 28.96, "volume": 20626.0}, {"date": "2021-10-28", "close": 29.08, "volume": 22430.0}, {"date": "2021-10-29", "close": 28.85, "volume": 24733.0}, {"date": "2021-11-01", "close": 29.06, "volume": 38572.0}, {"date": "2021-11-02", "close": 28.97, "volume": 25607.0}, {"date": "2021-11-03", "close": 28.97, "volume": 19368.0}, {"date": "2021-11-04", "close": 29.17, "volume": 44069.0}, {"date": "2021-11-05", "close": 29.34, "volume": 115208.0}, {"date": "2021-11-08", "close": 29.38, "volume": 69936.0}, {"date": "2021-11-09", "close": 29.2, "volume": 59743.0}, {"date": "2021-11-10", "close": 28.9, "volume": 20306.0}, {"date": "2021-11-11", "close": 28.95, "volume": 17521.0}, {"date": "2021-11-12", "close": 28.88, "volume": 11906.0}, {"date": "2021-11-15", "close": 28.5, "volume": 38449.0}, {"date": "2021-11-16", "close": 28.73, "volume": 14867.0}, {"date": "2021-11-17", "close": 28.96, "volume": 37153.0}, {"date": "2021-11-18", "close": 29.16, "volume": 38479.0}, {"date": "2021-11-19", "close": 29.0, "volume": 37736.0}, {"date": "2021-11-22", "close": 29.22, "volume": 70357.0}, {"date": "2021-11-23", "close": 29.2, "volume": 33473.0}, {"date": "2021-11-24", "close": 29.15, "volume": 25278.0}, {"date": "2021-11-26", "close": 29.0, "volume": 32658.0}, {"date": "2021-11-29", "close": 28.75, "volume": 22262.0}, {"date": "2021-11-30", "close": 28.9, "volume": 38525.0}, {"date": "2021-12-01", "close": 28.78, "volume": 35252.0}, {"date": "2021-12-02", "close": 29.22, "volume": 160978.0}, {"date": "2021-12-03", "close": 29.0, "volume": 55792.0}, {"date": "2021-12-06", "close": 28.97, "volume": 33351.0}, {"date": "2021-12-07", "close": 29.03, "volume": 27781.0}, {"date": "2021-12-08", "close": 28.88, "volume": 17391.0}, {"date": "2021-12-09", "close": 28.9, "volume": 38612.0}, {"date": "2021-12-10", "close": 28.83, "volume": 22931.0}, {"date": "2021-12-13", "close": 28.7, "volume": 34009.0}, {"date": "2021-12-14", "close": 28.76, "volume": 24414.0}, {"date": "2021-12-15", "close": 29.18, "volume": 74192.0}, {"date": "2021-12-16", "close": 29.32, "volume": 121785.0}, {"date": "2021-12-17", "close": 29.05, "volume": 56417.0}, {"date": "2021-12-20", "close": 28.6, "volume": 76143.0}, {"date": "2021-12-21", "close": 28.94, "volume": 55734.0}, {"date": "2021-12-22", "close": 29.1, "volume": 48574.0}, {"date": "2021-12-23", "close": 29.34, "volume": 58094.0}, {"date": "2021-12-27", "close": 29.5, "volume": 65058.0}, {"date": "2021-12-28", "close": 29.35, "volume": 112054.0}, {"date": "2021-12-29", "close": 29.51, "volume": 81417.0}, {"date": "2021-12-30", "close": 29.36, "volume": 88178.0}, {"date": "2021-12-31", "close": 29.38, "volume": 78673.0}, {"date": "2022-01-03", "close": 29.02, "volume": 68555.0}, {"date": "2022-01-04", "close": 29.15, "volume": 72479.0}, {"date": "2022-01-05", "close": 29.1, "volume": 61314.0}, {"date": "2022-01-06", "close": 28.06, "volume": 120490.0}, {"date": "2022-01-07", "close": 28.34, "volume": 55902.0}, {"date": "2022-01-10", "close": 27.9, "volume": 56716.0}, {"date": "2022-01-11", "close": 28.28, "volume": 50921.0}, {"date": "2022-01-12", "close": 28.53, "volume": 36987.0}, {"date": "2022-01-13", "close": 28.46, "volume": 32765.0}, {"date": "2022-01-14", "close": 28.15, "volume": 34203.0}, {"date": "2022-01-18", "close": 28.15, "volume": 44976.0}, {"date": "2022-01-19", "close": 27.69, "volume": 49195.0}, {"date": "2022-01-20", "close": 27.49, "volume": 62313.0}, {"date": "2022-01-21", "close": 26.03, "volume": 173339.0}, {"date": "2022-01-24", "close": 25.2, "volume": 256556.0}, {"date": "2022-01-25", "close": 25.85, "volume": 85481.0}, {"date": "2022-01-26", "close": 26.36, "volume": 92416.0}, {"date": "2022-01-27", "close": 26.32, "volume": 40638.0}, {"date": "2022-01-28", "close": 26.25, "volume": 45614.0}, {"date": "2022-01-31", "close": 27.37, "volume": 75201.0}, {"date": "2022-02-01", "close": 27.6, "volume": 45656.0}, {"date": "2022-02-02", "close": 27.66, "volume": 53145.0}, {"date": "2022-02-03", "close": 27.54, "volume": 23636.0}, {"date": "2022-02-04", "close": 27.75, "volume": 19364.0}, {"date": "2022-02-07", "close": 27.88, "volume": 31826.0}, {"date": "2022-02-08", "close": 27.83, "volume": 28832.0}, {"date": "2022-02-09", "close": 27.62, "volume": 26254.0}, {"date": "2022-02-10", "close": 27.46, "volume": 19180.0}, {"date": "2022-02-11", "close": 27.2, "volume": 29689.0}, {"date": "2022-02-14", "close": 26.9, "volume": 31921.0}, {"date": "2022-02-15", "close": 27.02, "volume": 14183.0}, {"date": "2022-02-16", "close": 27.4, "volume": 14908.0}, {"date": "2022-02-17", "close": 27.41, "volume": 31167.0}, {"date": "2022-02-18", "close": 27.49, "volume": 39564.0}, {"date": "2022-02-22", "close": 27.2, "volume": 41359.0}, {"date": "2022-02-23", "close": 26.87, "volume": 26993.0}, {"date": "2022-02-24", "close": 26.81, "volume": 70547.0}, {"date": "2022-02-25", "close": 27.26, "volume": 16931.0}, {"date": "2022-02-28", "close": 27.47, "volume": 42848.0}, {"date": "2022-03-01", "close": 27.42, "volume": 28020.0}, {"date": "2022-03-02", "close": 27.87, "volume": 32267.0}, {"date": "2022-03-03", "close": 28.22, "volume": 34361.0}, {"date": "2022-03-04", "close": 28.31, "volume": 29702.0}, {"date": "2022-03-07", "close": 27.72, "volume": 37380.0}, {"date": "2022-03-08", "close": 27.43, "volume": 46674.0}, {"date": "2022-03-09", "close": 28.12, "volume": 36762.0}, {"date": "2022-03-10", "close": 28.07, "volume": 38446.0}, {"date": "2022-03-11", "close": 27.31, "volume": 37092.0}, {"date": "2022-03-14", "close": 27.1, "volume": 30138.0}, {"date": "2022-03-15", "close": 27.17, "volume": 14372.0}, {"date": "2022-03-16", "close": 26.89, "volume": 37955.0}, {"date": "2022-03-17", "close": 27.27, "volume": 35170.0}, {"date": "2022-03-18", "close": 27.1, "volume": 25859.0}, {"date": "2022-03-21", "close": 27.24, "volume": 22010.0}, {"date": "2022-03-22", "close": 27.3, "volume": 21631.0}, {"date": "2022-03-23", "close": 27.06, "volume": 27189.0}, {"date": "2022-03-24", "close": 27.37, "volume": 23984.0}, {"date": "2022-03-25", "close": 27.6, "volume": 27111.0}, {"date": "2022-03-28", "close": 27.51, "volume": 28330.0}, {"date": "2022-03-29", "close": 27.37, "volume": 27337.0}, {"date": "2022-03-30", "close": 27.1, "volume": 25241.0}, {"date": "2022-03-31", "close": 27.26, "volume": 19050.0}, {"date": "2022-04-01", "close": 27.31, "volume": 22450.0}, {"date": "2022-04-04", "close": 27.18, "volume": 17836.0}, {"date": "2022-04-05", "close": 27.29, "volume": 17444.0}, {"date": "2022-04-06", "close": 27.17, "volume": 30828.0}, {"date": "2022-04-07", "close": 27.13, "volume": 38644.0}, {"date": "2022-04-08", "close": 26.97, "volume": 21721.0}, {"date": "2022-04-11", "close": 26.96, "volume": 29195.0}, {"date": "2022-04-12", "close": 26.89, "volume": 20933.0}, {"date": "2022-04-13", "close": 26.9, "volume": 39686.0}, {"date": "2022-04-14", "close": 26.99, "volume": 17701.0}, {"date": "2022-04-18", "close": 27.54, "volume": 71898.0}, {"date": "2022-04-19", "close": 28.19, "volume": 83545.0}, {"date": "2022-04-20", "close": 28.26, "volume": 51666.0}, {"date": "2022-04-21", "close": 27.74, "volume": 29512.0}, {"date": "2022-04-22", "close": 27.22, "volume": 29228.0}, {"date": "2022-04-25", "close": 27.08, "volume": 34149.0}, {"date": "2022-04-26", "close": 26.05, "volume": 45384.0}, {"date": "2022-04-27", "close": 26.0, "volume": 27970.0}, {"date": "2022-04-28", "close": 25.93, "volume": 45851.0}, {"date": "2022-04-29", "close": 25.58, "volume": 31768.0}, {"date": "2022-05-02", "close": 25.01, "volume": 91740.0}, {"date": "2022-05-03", "close": 25.61, "volume": 54806.0}, {"date": "2022-05-04", "close": 26.21, "volume": 24453.0}, {"date": "2022-05-05", "close": 26.37, "volume": 43241.0}, {"date": "2022-05-06", "close": 26.37, "volume": 42184.0}, {"date": "2022-05-09", "close": 25.79, "volume": 41673.0}, {"date": "2022-05-10", "close": 25.82, "volume": 55834.0}, {"date": "2022-05-11", "close": 25.83, "volume": 33796.0}, {"date": "2022-05-12", "close": 25.44, "volume": 39165.0}, {"date": "2022-05-13", "close": 25.75, "volume": 67074.0}, {"date": "2022-05-16", "close": 25.95, "volume": 31006.0}, {"date": "2022-05-17", "close": 26.6, "volume": 32361.0}, {"date": "2022-05-18", "close": 26.19, "volume": 29389.0}, {"date": "2022-05-19", "close": 25.94, "volume": 38759.0}, {"date": "2022-05-20", "close": 24.98, "volume": 80826.0}, {"date": "2022-05-23", "close": 25.51, "volume": 46346.0}, {"date": "2022-05-24", "close": 25.36, "volume": 32089.0}, {"date": "2022-05-25", "close": 25.59, "volume": 22757.0}, {"date": "2022-05-26", "close": 26.27, "volume": 33770.0}, {"date": "2022-05-27", "close": 26.73, "volume": 28671.0}, {"date": "2022-05-31", "close": 26.57, "volume": 39477.0}, {"date": "2022-06-01", "close": 26.41, "volume": 24591.0}, {"date": "2022-06-02", "close": 26.54, "volume": 30014.0}, {"date": "2022-06-03", "close": 26.43, "volume": 16600.0}, {"date": "2022-06-06", "close": 26.9, "volume": 57029.0}, {"date": "2022-06-07", "close": 26.95, "volume": 25868.0}, {"date": "2022-06-08", "close": 26.8, "volume": 24731.0}, {"date": "2022-06-09", "close": 26.53, "volume": 33425.0}, {"date": "2022-06-10", "close": 26.84, "volume": 72008.0}, {"date": "2022-06-13", "close": 24.65, "volume": 63782.0}, {"date": "2022-06-14", "close": 24.53, "volume": 51121.0}, {"date": "2022-06-15", "close": 24.18, "volume": 57949.0}, {"date": "2022-06-16", "close": 22.7, "volume": 139200.0}, {"date": "2022-06-17", "close": 23.26, "volume": 39217.0}, {"date": "2022-06-21", "close": 23.43, "volume": 35280.0}, {"date": "2022-06-22", "close": 23.44, "volume": 28320.0}, {"date": "2022-06-23", "close": 23.34, "volume": 18571.0}, {"date": "2022-06-24", "close": 23.66, "volume": 34732.0}, {"date": "2022-06-27", "close": 23.82, "volume": 12987.0}, {"date": "2022-06-28", "close": 24.09, "volume": 29420.0}, {"date": "2022-06-29", "close": 23.82, "volume": 37639.0}, {"date": "2022-06-30", "close": 23.97, "volume": 15585.0}, {"date": "2022-07-01", "close": 24.22, "volume": 17661.0}, {"date": "2022-07-05", "close": 24.38, "volume": 16405.0}, {"date": "2022-07-06", "close": 24.31, "volume": 26400.0}, {"date": "2022-07-07", "close": 23.79, "volume": 82768.0}, {"date": "2022-07-08", "close": 23.9, "volume": 27577.0}, {"date": "2022-07-11", "close": 23.91, "volume": 26708.0}, {"date": "2022-07-12", "close": 23.97, "volume": 14544.0}, {"date": "2022-07-13", "close": 23.5, "volume": 24137.0}, {"date": "2022-07-14", "close": 23.28, "volume": 18013.0}, {"date": "2022-07-15", "close": 23.28, "volume": 31180.0}, {"date": "2022-07-18", "close": 23.29, "volume": 34546.0}, {"date": "2022-07-19", "close": 23.4, "volume": 27526.0}, {"date": "2022-07-20", "close": 23.62, "volume": 34858.0}, {"date": "2022-07-21", "close": 23.5, "volume": 42981.0}, {"date": "2022-07-22", "close": 23.77, "volume": 22168.0}, {"date": "2022-07-25", "close": 23.58, "volume": 17070.0}, {"date": "2022-07-26", "close": 23.44, "volume": 18252.0}, {"date": "2022-07-27", "close": 23.41, "volume": 15227.0}, {"date": "2022-07-28", "close": 23.63, "volume": 15508.0}, {"date": "2022-07-29", "close": 23.57, "volume": 37417.0}, {"date": "2022-08-01", "close": 23.48, "volume": 29068.0}, {"date": "2022-08-02", "close": 23.84, "volume": 23118.0}, {"date": "2022-08-03", "close": 23.96, "volume": 15950.0}, {"date": "2022-08-04", "close": 24.05, "volume": 21120.0}, {"date": "2022-08-05", "close": 24.15, "volume": 21126.0}, {"date": "2022-08-08", "close": 24.46, "volume": 21611.0}, {"date": "2022-08-09", "close": 24.47, "volume": 11710.0}, {"date": "2022-08-10", "close": 24.41, "volume": 7218.0}, {"date": "2022-08-11", "close": 24.57, "volume": 23458.0}, {"date": "2022-08-12", "close": 25.06, "volume": 31596.0}, {"date": "2022-08-15", "close": 24.56, "volume": 21533.0}, {"date": "2022-08-16", "close": 24.88, "volume": 14323.0}, {"date": "2022-08-17", "close": 24.33, "volume": 19183.0}, {"date": "2022-08-18", "close": 24.49, "volume": 14935.0}, {"date": "2022-08-19", "close": 24.31, "volume": 19397.0}, {"date": "2022-08-22", "close": 23.67, "volume": 22291.0}, {"date": "2022-08-23", "close": 23.64, "volume": 31680.0}, {"date": "2022-08-24", "close": 23.99, "volume": 14700.0}, {"date": "2022-08-25", "close": 24.19, "volume": 10131.0}, {"date": "2022-08-26", "close": 23.92, "volume": 6881.0}, {"date": "2022-08-29", "close": 24.41, "volume": 45107.0}, {"date": "2022-08-30", "close": 23.91, "volume": 38173.0}, {"date": "2022-08-31", "close": 24.28, "volume": 32217.0}, {"date": "2022-09-01", "close": 24.01, "volume": 53143.0}, {"date": "2022-09-02", "close": 25.1, "volume": 70015.0}, {"date": "2022-09-06", "close": 25.17, "volume": 56453.0}, {"date": "2022-09-07", "close": 25.46, "volume": 36774.0}, {"date": "2022-09-08", "close": 26.09, "volume": 37491.0}, {"date": "2022-09-09", "close": 26.47, "volume": 39557.0}, {"date": "2022-09-12", "close": 27.12, "volume": 59292.0}, {"date": "2022-09-13", "close": 24.99, "volume": 72830.0}, {"date": "2022-09-14", "close": 25.17, "volume": 24491.0}, {"date": "2022-09-15", "close": 25.52, "volume": 14024.0}, {"date": "2022-09-16", "close": 25.5, "volume": 20062.0}, {"date": "2022-09-19", "close": 25.0, "volume": 19938.0}, {"date": "2022-09-20", "close": 24.69, "volume": 22907.0}, {"date": "2022-09-21", "close": 24.63, "volume": 15885.0}, {"date": "2022-09-22", "close": 23.6, "volume": 69913.0}, {"date": "2022-09-23", "close": 22.75, "volume": 44734.0}, {"date": "2022-09-26", "close": 21.17, "volume": 89811.0}, {"date": "2022-09-27", "close": 21.09, "volume": 57412.0}, {"date": "2022-09-28", "close": 21.89, "volume": 35678.0}, {"date": "2022-09-29", "close": 21.27, "volume": 55651.0}, {"date": "2022-09-30", "close": 20.77, "volume": 49932.0}, {"date": "2022-10-03", "close": 20.87, "volume": 49449.0}, {"date": "2022-10-04", "close": 21.68, "volume": 33944.0}, {"date": "2022-10-05", "close": 21.95, "volume": 53609.0}, {"date": "2022-10-06", "close": 21.91, "volume": 18600.0}, {"date": "2022-10-07", "close": 21.07, "volume": 28863.0}, {"date": "2022-10-10", "close": 21.07, "volume": 20185.0}, {"date": "2022-10-11", "close": 20.71, "volume": 19894.0}, {"date": "2022-10-12", "close": 20.89, "volume": 18754.0}, {"date": "2022-10-13", "close": 21.56, "volume": 23824.0}, {"date": "2022-10-14", "close": 20.96, "volume": 35466.0}, {"date": "2022-10-17", "close": 21.0, "volume": 29989.0}, {"date": "2022-10-18", "close": 20.85, "volume": 25180.0}, {"date": "2022-10-19", "close": 20.61, "volume": 11255.0}, {"date": "2022-10-20", "close": 20.36, "volume": 36205.0}, {"date": "2022-10-21", "close": 20.38, "volume": 14930.0}, {"date": "2022-10-24", "close": 21.2, "volume": 93683.0}, {"date": "2022-10-25", "close": 21.8, "volume": 44256.0}, {"date": "2022-10-26", "close": 21.7, "volume": 14698.0}, {"date": "2022-10-27", "close": 21.67, "volume": 20494.0}, {"date": "2022-10-28", "close": 22.23, "volume": 35400.0}, {"date": "2022-10-31", "close": 22.7, "volume": 48178.0}, {"date": "2022-11-01", "close": 22.93, "volume": 26021.0}, {"date": "2022-11-02", "close": 22.52, "volume": 17801.0}, {"date": "2022-11-03", "close": 22.3486, "volume": 10037.0}, {"date": "2022-11-04", "close": 22.63, "volume": 17504.0}, {"date": "2022-11-07", "close": 23.58, "volume": 30460.0}, {"date": "2022-11-08", "close": 22.6626, "volume": 64274.0}, {"date": "2022-11-09", "close": 22.79, "volume": 23882.0}, {"date": "2022-11-10", "close": 23.2, "volume": 16407.0}, {"date": "2022-11-11", "close": 23.23, "volume": 13009.0}, {"date": "2022-11-14", "close": 22.63, "volume": 37148.0}, {"date": "2022-11-15", "close": 24.18, "volume": 65385.0}, {"date": "2022-11-16", "close": 24.86, "volume": 23528.0}, {"date": "2022-11-17", "close": 24.86, "volume": 22193.0}, {"date": "2022-11-18", "close": 24.88, "volume": 38443.0}, {"date": "2022-11-21", "close": 26.28, "volume": 70008.0}, {"date": "2022-11-22", "close": 26.87, "volume": 59357.0}, {"date": "2022-11-23", "close": 27.16, "volume": 44865.0}, {"date": "2022-11-25", "close": 27.0, "volume": 38698.0}, {"date": "2022-11-28", "close": 25.84, "volume": 41723.0}, {"date": "2022-11-29", "close": 26.4, "volume": 26654.0}, {"date": "2022-11-30", "close": 26.37, "volume": 42171.0}, {"date": "2022-12-01", "close": 26.9, "volume": 27526.0}, {"date": "2022-12-02", "close": 26.83, "volume": 34763.0}, {"date": "2022-12-05", "close": 26.19, "volume": 47477.0}, {"date": "2022-12-06", "close": 25.62, "volume": 34217.0}, {"date": "2022-12-07", "close": 26.85, "volume": 46233.0}, {"date": "2022-12-08", "close": 26.03, "volume": 77390.0}, {"date": "2022-12-09", "close": 26.51, "volume": 27611.0}, {"date": "2022-12-12", "close": 27.02, "volume": 60880.0}, {"date": "2022-12-13", "close": 26.75, "volume": 56524.0}, {"date": "2022-12-14", "close": 25.67, "volume": 40746.0}, {"date": "2022-12-15", "close": 25.82, "volume": 27343.0}, {"date": "2022-12-16", "close": 25.67, "volume": 27110.0}, {"date": "2022-12-19", "close": 25.25, "volume": 50826.0}, {"date": "2022-12-20", "close": 25.23, "volume": 43930.0}, {"date": "2022-12-21", "close": 25.36, "volume": 22291.0}, {"date": "2022-12-22", "close": 25.02, "volume": 30561.0}, {"date": "2022-12-23", "close": 25.58, "volume": 14235.0}, {"date": "2022-12-27", "close": 25.57, "volume": 30685.0}, {"date": "2022-12-28", "close": 25.25, "volume": 18286.0}, {"date": "2022-12-29", "close": 25.42, "volume": 22034.0}, {"date": "2022-12-30", "close": 25.49, "volume": 30435.0}, {"date": "2023-01-03", "close": 26.0, "volume": 20773.0}, {"date": "2023-01-04", "close": 26.4, "volume": 33250.0}, {"date": "2023-01-05", "close": 26.26, "volume": 30065.0}, {"date": "2023-01-06", "close": 26.79, "volume": 23176.0}, {"date": "2023-01-09", "close": 26.45, "volume": 41054.0}, {"date": "2023-01-10", "close": 27.02, "volume": 81502.0}, {"date": "2023-01-11", "close": 26.99, "volume": 85415.0}, {"date": "2023-01-12", "close": 27.06, "volume": 61421.0}, {"date": "2023-01-13", "close": 27.05, "volume": 64560.0}, {"date": "2023-01-17", "close": 27.15, "volume": 73089.0}, {"date": "2023-01-18", "close": 27.05, "volume": 40061.0}, {"date": "2023-01-19", "close": 26.97, "volume": 37479.0}, {"date": "2023-01-20", "close": 26.98, "volume": 28322.0}, {"date": "2023-01-23", "close": 27.09, "volume": 51034.0}, {"date": "2023-01-24", "close": 27.14, "volume": 25278.0}, {"date": "2023-01-25", "close": 27.02, "volume": 32094.0}, {"date": "2023-01-26", "close": 26.91, "volume": 34470.0}, {"date": "2023-01-27", "close": 27.05, "volume": 66681.0}, {"date": "2023-01-30", "close": 26.7, "volume": 57542.0}, {"date": "2023-01-31", "close": 26.95, "volume": 33855.0}, {"date": "2023-02-01", "close": 27.04, "volume": 41997.0}, {"date": "2023-02-02", "close": 26.8, "volume": 39774.0}, {"date": "2023-02-03", "close": 26.87, "volume": 26780.0}, {"date": "2023-02-06", "close": 26.92, "volume": 20378.0}, {"date": "2023-02-07", "close": 26.99, "volume": 46585.0}, {"date": "2023-02-08", "close": 26.74, "volume": 27174.0}, {"date": "2023-02-09", "close": 26.7, "volume": 42652.0}, {"date": "2023-02-10", "close": 27.17, "volume": 43397.0}, {"date": "2023-02-13", "close": 27.35, "volume": 68612.0}, {"date": "2023-02-14", "close": 27.26, "volume": 41745.0}, {"date": "2023-02-15", "close": 27.3, "volume": 42155.0}, {"date": "2023-02-16", "close": 27.76, "volume": 42099.0}, {"date": "2023-02-17", "close": 27.77, "volume": 44407.0}, {"date": "2023-02-21", "close": 27.21, "volume": 40250.0}, {"date": "2023-02-22", "close": 26.78, "volume": 29180.0}, {"date": "2023-02-23", "close": 27.09, "volume": 28530.0}, {"date": "2023-02-24", "close": 27.17, "volume": 56039.0}, {"date": "2023-02-27", "close": 27.51, "volume": 93201.0}, {"date": "2023-02-28", "close": 27.55, "volume": 103930.0}, {"date": "2023-03-01", "close": 27.49, "volume": 59951.0}, {"date": "2023-03-02", "close": 27.76, "volume": 80755.0}, {"date": "2023-03-03", "close": 27.7, "volume": 79990.0}, {"date": "2023-03-06", "close": 27.71, "volume": 95732.0}, {"date": "2023-03-07", "close": 27.55, "volume": 52424.0}, {"date": "2023-03-08", "close": 27.22, "volume": 47897.0}, {"date": "2023-03-09", "close": 26.36, "volume": 55496.0}, {"date": "2023-03-10", "close": 25.41, "volume": 103420.0}, {"date": "2023-03-13", "close": 25.36, "volume": 73450.0}, {"date": "2023-03-14", "close": 25.56, "volume": 112271.0}, {"date": "2023-03-15", "close": 24.35, "volume": 70041.0}, {"date": "2023-03-16", "close": 24.57, "volume": 62919.0}, {"date": "2023-03-17", "close": 23.94, "volume": 71657.0}, {"date": "2023-03-20", "close": 24.16, "volume": 39702.0}, {"date": "2023-03-21", "close": 24.61, "volume": 35092.0}, {"date": "2023-03-22", "close": 24.12, "volume": 32801.0}, {"date": "2023-03-23", "close": 23.82, "volume": 41243.0}, {"date": "2023-03-24", "close": 24.29, "volume": 29111.0}, {"date": "2023-03-27", "close": 24.35, "volume": 20064.0}, {"date": "2023-03-28", "close": 24.24, "volume": 29843.0}, {"date": "2023-03-29", "close": 24.73, "volume": 28220.0}, {"date": "2023-03-30", "close": 25.0, "volume": 26009.0}, {"date": "2023-03-31", "close": 25.28, "volume": 33881.0}, {"date": "2023-04-03", "close": 25.23, "volume": 13819.0}, {"date": "2023-04-04", "close": 23.42, "volume": 191010.0}, {"date": "2023-04-05", "close": 23.08, "volume": 43094.0}, {"date": "2023-04-06", "close": 23.11, "volume": 24432.0}, {"date": "2023-04-10", "close": 22.82, "volume": 43212.0}, {"date": "2023-04-11", "close": 23.05, "volume": 43716.0}, {"date": "2023-04-12", "close": 23.03, "volume": 23913.0}, {"date": "2023-04-13", "close": 23.29, "volume": 32790.0}, {"date": "2023-04-14", "close": 23.31, "volume": 35603.0}, {"date": "2023-04-17", "close": 24.35, "volume": 75759.0}, {"date": "2023-04-18", "close": 23.96, "volume": 51732.0}, {"date": "2023-04-19", "close": 24.47, "volume": 72967.0}, {"date": "2023-04-20", "close": 24.06, "volume": 31821.0}, {"date": "2023-04-21", "close": 24.19, "volume": 30221.0}, {"date": "2023-04-24", "close": 24.5, "volume": 45988.0}, {"date": "2023-04-25", "close": 24.35, "volume": 35872.0}, {"date": "2023-04-26", "close": 24.25, "volume": 37240.0}, {"date": "2023-04-27", "close": 24.47, "volume": 41647.0}, {"date": "2023-04-28", "close": 24.44, "volume": 57998.0}, {"date": "2023-05-01", "close": 24.38, "volume": 42080.0}, {"date": "2023-05-02", "close": 24.32, "volume": 52435.0}, {"date": "2023-05-03", "close": 24.34, "volume": 53834.0}, {"date": "2023-05-04", "close": 23.77, "volume": 49965.0}, {"date": "2023-05-05", "close": 24.34, "volume": 51008.0}, {"date": "2023-05-08", "close": 25.2, "volume": 140596.0}, {"date": "2023-05-09", "close": 25.17, "volume": 52294.0}, {"date": "2023-05-10", "close": 25.04, "volume": 39178.0}, {"date": "2023-05-11", "close": 25.07, "volume": 40262.0}, {"date": "2023-05-12", "close": 25.02, "volume": 43187.0}, {"date": "2023-05-15", "close": 25.0, "volume": 51374.0}, {"date": "2023-05-16", "close": 25.41, "volume": 40034.0}, {"date": "2023-05-17", "close": 25.74, "volume": 41716.0}, {"date": "2023-05-18", "close": 26.21, "volume": 47815.0}, {"date": "2023-05-19", "close": 26.52, "volume": 42277.0}, {"date": "2023-05-22", "close": 26.92, "volume": 76023.0}, {"date": "2023-05-23", "close": 26.89, "volume": 40710.0}, {"date": "2023-05-24", "close": 27.16, "volume": 63873.0}, {"date": "2023-05-25", "close": 26.92, "volume": 59342.0}, {"date": "2023-05-26", "close": 27.47, "volume": 62629.0}, {"date": "2023-05-30", "close": 27.92, "volume": 77218.0}, {"date": "2023-05-31", "close": 28.1, "volume": 97773.0}, {"date": "2023-06-01", "close": 28.64, "volume": 65505.0}, {"date": "2023-06-02", "close": 27.94, "volume": 95874.0}, {"date": "2023-06-05", "close": 27.74, "volume": 63315.0}, {"date": "2023-06-06", "close": 27.77, "volume": 99750.0}, {"date": "2023-06-07", "close": 27.76, "volume": 147983.0}, {"date": "2023-06-08", "close": 27.79, "volume": 177395.0}, {"date": "2023-06-09", "close": 28.0, "volume": 210328.0}, {"date": "2023-06-12", "close": 27.37, "volume": 125967.0}, {"date": "2023-06-13", "close": 26.97, "volume": 64639.0}, {"date": "2023-06-14", "close": 26.91, "volume": 66442.0}, {"date": "2023-06-15", "close": 27.07, "volume": 54472.0}, {"date": "2023-06-16", "close": 26.68, "volume": 35494.0}, {"date": "2023-06-20", "close": 26.85, "volume": 47468.0}, {"date": "2023-06-21", "close": 26.85, "volume": 72450.0}, {"date": "2023-06-22", "close": 26.52, "volume": 44067.0}, {"date": "2023-06-23", "close": 25.85, "volume": 50840.0}, {"date": "2023-06-26", "close": 26.28, "volume": 32397.0}, {"date": "2023-06-27", "close": 26.54, "volume": 36454.0}, {"date": "2023-06-28", "close": 26.5, "volume": 34496.0}, {"date": "2023-06-29", "close": 27.08, "volume": 63790.0}, {"date": "2023-06-30", "close": 26.99, "volume": 58190.0}, {"date": "2023-07-03", "close": 27.18, "volume": 28146.0}, {"date": "2023-07-05", "close": 27.23, "volume": 45486.0}, {"date": "2023-07-06", "close": 27.16, "volume": 45121.0}, {"date": "2023-07-07", "close": 27.43, "volume": 58395.0}, {"date": "2023-07-10", "close": 27.45, "volume": 112287.0}, {"date": "2023-07-11", "close": 26.38, "volume": 189756.0}, {"date": "2023-07-12", "close": 25.72, "volume": 212652.0}, {"date": "2023-07-13", "close": 26.43, "volume": 120597.0}, {"date": "2023-07-14", "close": 26.5, "volume": 128410.0}, {"date": "2023-07-17", "close": 26.36, "volume": 112988.0}, {"date": "2023-07-18", "close": 26.29, "volume": 72225.0}, {"date": "2023-07-19", "close": 26.29, "volume": 73691.0}, {"date": "2023-07-20", "close": 25.9, "volume": 89424.0}, {"date": "2023-07-21", "close": 26.2, "volume": 88819.0}, {"date": "2023-07-24", "close": 26.95, "volume": 776304.0}, {"date": "2023-07-25", "close": 27.28, "volume": 315102.0}, {"date": "2023-07-26", "close": 27.45, "volume": 106383.0}, {"date": "2023-07-27", "close": 27.15, "volume": 203524.0}, {"date": "2023-07-28", "close": 27.0, "volume": 268939.0}, {"date": "2023-07-31", "close": 26.88, "volume": 105329.0}, {"date": "2023-08-01", "close": 26.68, "volume": 69314.0}, {"date": "2023-08-02", "close": 26.43, "volume": 58392.0}, {"date": "2023-08-03", "close": 26.4, "volume": 40367.0}, {"date": "2023-08-04", "close": 26.23, "volume": 64861.0}, {"date": "2023-08-07", "close": 26.64, "volume": 64980.0}, {"date": "2023-08-08", "close": 26.7, "volume": 44449.0}, {"date": "2023-08-09", "close": 26.55, "volume": 49994.0}, {"date": "2023-08-10", "close": 26.65, "volume": 64683.0}, {"date": "2023-08-11", "close": 26.57, "volume": 57106.0}, {"date": "2023-08-14", "close": 26.65, "volume": 83295.0}, {"date": "2023-08-15", "close": 26.43, "volume": 40435.0}, {"date": "2023-08-16", "close": 26.53, "volume": 66750.0}, {"date": "2023-08-17", "close": 26.45, "volume": 90738.0}, {"date": "2023-08-18", "close": 26.45, "volume": 83346.0}, {"date": "2023-08-21", "close": 26.4, "volume": 67297.0}, {"date": "2023-08-22", "close": 25.99, "volume": 61374.0}, {"date": "2023-08-23", "close": 26.1, "volume": 55941.0}, {"date": "2023-08-24", "close": 25.97, "volume": 81147.0}, {"date": "2023-08-25", "close": 25.98, "volume": 352193.0}, {"date": "2023-08-28", "close": 25.74, "volume": 79451.0}, {"date": "2023-08-29", "close": 25.7, "volume": 48010.0}, {"date": "2023-08-30", "close": 25.8, "volume": 80339.0}, {"date": "2023-08-31", "close": 25.85, "volume": 71273.0}, {"date": "2023-09-01", "close": 25.75, "volume": 67433.0}, {"date": "2023-09-05", "close": 25.75, "volume": 76159.0}, {"date": "2023-09-06", "close": 25.72, "volume": 43457.0}, {"date": "2023-09-07", "close": 25.58, "volume": 137970.0}, {"date": "2023-09-08", "close": 25.6, "volume": 114875.0}, {"date": "2023-09-11", "close": 26.28, "volume": 484654.0}, {"date": "2023-09-12", "close": 26.6, "volume": 158016.0}, {"date": "2023-09-13", "close": 25.78, "volume": 123097.0}, {"date": "2023-09-14", "close": 25.82, "volume": 186756.0}, {"date": "2023-09-15", "close": 25.7, "volume": 253264.0}, {"date": "2023-09-18", "close": 25.81, "volume": 202390.0}, {"date": "2023-09-19", "close": 25.85, "volume": 56213.0}, {"date": "2023-09-20", "close": 25.73, "volume": 116474.0}, {"date": "2023-09-21", "close": 25.55, "volume": 44246.0}, {"date": "2023-09-22", "close": 25.77, "volume": 54830.0}, {"date": "2023-09-25", "close": 25.75, "volume": 50776.0}, {"date": "2023-09-26", "close": 25.46, "volume": 77853.0}, {"date": "2023-09-27", "close": 25.61, "volume": 100556.0}, {"date": "2023-09-28", "close": 25.67, "volume": 66250.0}, {"date": "2023-09-29", "close": 25.7, "volume": 59634.0}, {"date": "2023-10-02", "close": 24.99, "volume": 294284.0}, {"date": "2023-10-03", "close": 24.5, "volume": 227581.0}, {"date": "2023-10-04", "close": 24.31, "volume": 109787.0}, {"date": "2023-10-05", "close": 24.16, "volume": 40164.0}, {"date": "2023-10-06", "close": 24.24, "volume": 49210.0}, {"date": "2023-10-09", "close": 24.15, "volume": 129981.0}, {"date": "2023-10-10", "close": 23.63, "volume": 181874.0}, {"date": "2023-10-11", "close": 23.62, "volume": 147580.0}, {"date": "2023-10-12", "close": 23.59, "volume": 128369.0}, {"date": "2023-10-13", "close": 23.82, "volume": 67589.0}, {"date": "2023-10-16", "close": 24.2, "volume": 74416.0}, {"date": "2023-10-17", "close": 24.43, "volume": 79123.0}, {"date": "2023-10-18", "close": 24.0, "volume": 91733.0}, {"date": "2023-10-19", "close": 23.54, "volume": 44703.0}, {"date": "2023-10-20", "close": 23.33, "volume": 45247.0}, {"date": "2023-10-23", "close": 23.15, "volume": 53962.0}, {"date": "2023-10-24", "close": 23.54, "volume": 69445.0}, {"date": "2023-10-25", "close": 23.41, "volume": 90412.0}, {"date": "2023-10-26", "close": 23.41, "volume": 38165.0}, {"date": "2023-10-27", "close": 23.05, "volume": 63698.0}, {"date": "2023-10-30", "close": 23.43, "volume": 54325.0}, {"date": "2023-10-31", "close": 23.47, "volume": 49821.0}, {"date": "2023-11-01", "close": 23.92, "volume": 93236.0}, {"date": "2023-11-02", "close": 24.39, "volume": 67816.0}, {"date": "2023-11-03", "close": 24.84, "volume": 45331.0}, {"date": "2023-11-06", "close": 24.77, "volume": 40165.0}, {"date": "2023-11-07", "close": 24.43, "volume": 49065.0}, {"date": "2023-11-08", "close": 24.53, "volume": 49476.0}, {"date": "2023-11-09", "close": 24.34, "volume": 43861.0}, {"date": "2023-11-10", "close": 24.8, "volume": 66388.0}, {"date": "2023-11-13", "close": 25.06, "volume": 79511.0}, {"date": "2023-11-14", "close": 25.38, "volume": 52689.0}, {"date": "2023-11-15", "close": 25.65, "volume": 76595.0}, {"date": "2023-11-16", "close": 25.55, "volume": 76155.0}, {"date": "2023-11-17", "close": 25.69, "volume": 57303.0}, {"date": "2023-11-20", "close": 25.57, "volume": 80845.0}, {"date": "2023-11-21", "close": 25.6, "volume": 61932.0}, {"date": "2023-11-22", "close": 25.7, "volume": 48544.0}, {"date": "2023-11-24", "close": 25.78, "volume": 31600.0}, {"date": "2023-11-27", "close": 25.69, "volume": 49280.0}, {"date": "2023-11-28", "close": 25.64, "volume": 60836.0}, {"date": "2023-11-29", "close": 25.66, "volume": 86487.0}, {"date": "2023-11-30", "close": 26.21, "volume": 66342.0}, {"date": "2023-12-01", "close": 26.11, "volume": 226809.0}, {"date": "2023-12-04", "close": 26.28, "volume": 602880.0}, {"date": "2023-12-05", "close": 26.55, "volume": 235331.0}, {"date": "2023-12-06", "close": 26.64, "volume": 256858.0}, {"date": "2023-12-07", "close": 26.73, "volume": 354783.0}, {"date": "2023-12-08", "close": 26.41, "volume": 230691.0}, {"date": "2023-12-11", "close": 26.16, "volume": 207148.0}, {"date": "2023-12-12", "close": 26.08, "volume": 207284.0}, {"date": "2023-12-13", "close": 26.25, "volume": 185787.0}, {"date": "2023-12-14", "close": 26.03, "volume": 147097.0}, {"date": "2023-12-15", "close": 25.88, "volume": 70925.0}, {"date": "2023-12-18", "close": 25.85, "volume": 175377.0}, {"date": "2023-12-19", "close": 25.8, "volume": 204867.0}, {"date": "2023-12-20", "close": 25.46, "volume": 112850.0}, {"date": "2023-12-21", "close": 25.46, "volume": 62455.0}, {"date": "2023-12-22", "close": 25.53, "volume": 50975.0}, {"date": "2023-12-26", "close": 25.83, "volume": 105390.0}, {"date": "2023-12-27", "close": 25.88, "volume": 71512.0}, {"date": "2023-12-28", "close": 25.9, "volume": 161155.0}, {"date": "2023-12-29", "close": 25.86, "volume": 87164.0}, {"date": "2024-01-02", "close": 25.78, "volume": 105599.0}, {"date": "2024-01-03", "close": 25.7, "volume": 67497.0}, {"date": "2024-01-04", "close": 25.96, "volume": 123991.0}, {"date": "2024-01-05", "close": 26.35, "volume": 121382.0}, {"date": "2024-01-08", "close": 26.16, "volume": 115023.0}, {"date": "2024-01-09", "close": 25.9, "volume": 101638.0}, {"date": "2024-01-10", "close": 23.34, "volume": 875067.0}, {"date": "2024-01-11", "close": 23.3, "volume": 359506.0}, {"date": "2024-01-12", "close": 23.6, "volume": 173260.0}, {"date": "2024-01-16", "close": 23.15, "volume": 211513.0}, {"date": "2024-01-17", "close": 23.11, "volume": 92943.0}, {"date": "2024-01-18", "close": 23.08, "volume": 101818.0}, {"date": "2024-01-19", "close": 23.02, "volume": 81048.0}, {"date": "2024-01-22", "close": 23.32, "volume": 93881.0}, {"date": "2024-01-23", "close": 23.19, "volume": 76388.0}, {"date": "2024-01-24", "close": 23.22, "volume": 74264.0}, {"date": "2024-01-25", "close": 23.34, "volume": 83503.0}, {"date": "2024-01-26", "close": 23.54, "volume": 107806.0}, {"date": "2024-01-29", "close": 23.29, "volume": 158538.0}, {"date": "2024-01-30", "close": 23.4, "volume": 68858.0}, {"date": "2024-01-31", "close": 23.14, "volume": 116186.0}, {"date": "2024-02-01", "close": 23.01, "volume": 151156.0}, {"date": "2024-02-02", "close": 23.05, "volume": 56451.0}, {"date": "2024-02-05", "close": 22.95, "volume": 62315.0}, {"date": "2024-02-06", "close": 22.97, "volume": 84719.0}, {"date": "2024-02-07", "close": 22.82, "volume": 78936.0}, {"date": "2024-02-08", "close": 22.98, "volume": 47187.0}, {"date": "2024-02-09", "close": 23.03, "volume": 50415.0}, {"date": "2024-02-12", "close": 23.08, "volume": 71109.0}, {"date": "2024-02-13", "close": 22.77, "volume": 63866.0}, {"date": "2024-02-14", "close": 22.87, "volume": 50254.0}, {"date": "2024-02-15", "close": 23.6, "volume": 141742.0}, {"date": "2024-02-16", "close": 23.52, "volume": 69212.0}, {"date": "2024-02-20", "close": 23.53, "volume": 111813.0}, {"date": "2024-02-21", "close": 23.69, "volume": 48882.0}, {"date": "2024-02-22", "close": 23.61, "volume": 67486.0}, {"date": "2024-02-23", "close": 23.67, "volume": 55218.0}, {"date": "2024-02-26", "close": 23.63, "volume": 77894.0}, {"date": "2024-02-27", "close": 23.73, "volume": 48371.0}, {"date": "2024-02-28", "close": 23.6, "volume": 42114.0}, {"date": "2024-02-29", "close": 23.61, "volume": 75316.0}, {"date": "2024-03-01", "close": 23.61, "volume": 54675.0}, {"date": "2024-03-04", "close": 23.55, "volume": 63672.0}, {"date": "2024-03-05", "close": 23.48, "volume": 76314.0}, {"date": "2024-03-06", "close": 23.73, "volume": 66841.0}, {"date": "2024-03-07", "close": 23.71, "volume": 78571.0}, {"date": "2024-03-08", "close": 23.81, "volume": 109049.0}, {"date": "2024-03-11", "close": 24.09, "volume": 218347.0}, {"date": "2024-03-12", "close": 23.14, "volume": 147606.0}, {"date": "2024-03-13", "close": 22.84, "volume": 92354.0}, {"date": "2024-03-14", "close": 22.52, "volume": 104190.0}, {"date": "2024-03-15", "close": 22.7, "volume": 84140.0}, {"date": "2024-03-18", "close": 22.63, "volume": 74237.0}, {"date": "2024-03-19", "close": 22.71, "volume": 48936.0}, {"date": "2024-03-20", "close": 22.83, "volume": 60411.0}, {"date": "2024-03-21", "close": 23.0, "volume": 48123.0}, {"date": "2024-03-22", "close": 22.9, "volume": 35212.0}, {"date": "2024-03-25", "close": 22.86, "volume": 45168.0}, {"date": "2024-03-26", "close": 22.74, "volume": 60533.0}, {"date": "2024-03-27", "close": 22.95, "volume": 51793.0}, {"date": "2024-03-28", "close": 23.2, "volume": 103289.0}, {"date": "2024-04-01", "close": 23.12, "volume": 66056.0}, {"date": "2024-04-02", "close": 22.94, "volume": 48783.0}, {"date": "2024-04-03", "close": 22.89, "volume": 41683.0}, {"date": "2024-04-04", "close": 22.81, "volume": 62842.0}, {"date": "2024-04-05", "close": 22.99, "volume": 44382.0}, {"date": "2024-04-08", "close": 23.12, "volume": 37817.0}, {"date": "2024-04-09", "close": 23.31, "volume": 47129.0}, {"date": "2024-04-10", "close": 23.09, "volume": 43095.0}, {"date": "2024-04-11", "close": 23.25, "volume": 43012.0}, {"date": "2024-04-12", "close": 23.08, "volume": 46015.0}, {"date": "2024-04-15", "close": 22.72, "volume": 76779.0}, {"date": "2024-04-16", "close": 22.62, "volume": 45639.0}, {"date": "2024-04-17", "close": 22.59, "volume": 33657.0}, {"date": "2024-04-18", "close": 22.73, "volume": 39638.0}, {"date": "2024-04-19", "close": 22.95, "volume": 37417.0}, {"date": "2024-04-22", "close": 23.0, "volume": 37377.0}, {"date": "2024-04-23", "close": 23.17, "volume": 40380.0}, {"date": "2024-04-24", "close": 23.32, "volume": 39201.0}, {"date": "2024-04-25", "close": 23.31, "volume": 49601.0}, {"date": "2024-04-26", "close": 23.84, "volume": 120219.0}, {"date": "2024-04-29", "close": 23.66, "volume": 45703.0}, {"date": "2024-04-30", "close": 23.6, "volume": 36086.0}, {"date": "2024-05-01", "close": 23.7, "volume": 31277.0}, {"date": "2024-05-02", "close": 23.62, "volume": 36988.0}, {"date": "2024-05-03", "close": 23.57, "volume": 31285.0}, {"date": "2024-05-06", "close": 23.71, "volume": 54610.0}, {"date": "2024-05-07", "close": 23.46, "volume": 169580.0}, {"date": "2024-05-08", "close": 22.88, "volume": 182074.0}, {"date": "2024-05-09", "close": 23.03, "volume": 86143.0}, {"date": "2024-05-10", "close": 23.12, "volume": 63703.0}, {"date": "2024-05-13", "close": 23.22, "volume": 36937.0}, {"date": "2024-05-14", "close": 23.43, "volume": 29290.0}, {"date": "2024-05-15", "close": 23.47, "volume": 49452.0}, {"date": "2024-05-16", "close": 23.37, "volume": 37391.0}, {"date": "2024-05-17", "close": 23.41, "volume": 73150.0}, {"date": "2024-05-20", "close": 23.39, "volume": 30343.0}, {"date": "2024-05-21", "close": 23.43, "volume": 38031.0}, {"date": "2024-05-22", "close": 23.22, "volume": 52033.0}, {"date": "2024-05-23", "close": 23.59, "volume": 166234.0}, {"date": "2024-05-24", "close": 23.68, "volume": 64957.0}, {"date": "2024-05-28", "close": 23.67, "volume": 65368.0}, {"date": "2024-05-29", "close": 23.49, "volume": 70998.0}, {"date": "2024-05-30", "close": 23.54, "volume": 90873.0}, {"date": "2024-05-31", "close": 23.74, "volume": 60518.0}, {"date": "2024-06-03", "close": 23.96, "volume": 65833.0}, {"date": "2024-06-04", "close": 23.92, "volume": 122375.0}, {"date": "2024-06-05", "close": 24.03, "volume": 85389.0}, {"date": "2024-06-06", "close": 24.2, "volume": 117385.0}, {"date": "2024-06-07", "close": 24.29, "volume": 73982.0}, {"date": "2024-06-10", "close": 24.33, "volume": 104649.0}, {"date": "2024-06-11", "close": 24.27, "volume": 82036.0}, {"date": "2024-06-12", "close": 24.42, "volume": 145537.0}, {"date": "2024-06-13", "close": 23.48, "volume": 169391.0}, {"date": "2024-06-14", "close": 23.0, "volume": 112341.0}, {"date": "2024-06-17", "close": 22.99, "volume": 59073.0}, {"date": "2024-06-18", "close": 22.98, "volume": 71327.0}, {"date": "2024-06-20", "close": 22.78, "volume": 87429.0}, {"date": "2024-06-21", "close": 22.81, "volume": 35837.0}, {"date": "2024-06-24", "close": 22.75, "volume": 49739.0}, {"date": "2024-06-25", "close": 22.65, "volume": 43650.0}, {"date": "2024-06-26", "close": 22.79, "volume": 58225.0}, {"date": "2024-06-27", "close": 22.8, "volume": 70642.0}, {"date": "2024-06-28", "close": 22.7, "volume": 32010.0}, {"date": "2024-07-01", "close": 22.52, "volume": 104241.0}, {"date": "2024-07-02", "close": 22.88, "volume": 49195.0}, {"date": "2024-07-03", "close": 22.81, "volume": 34981.0}, {"date": "2024-07-05", "close": 22.76, "volume": 48463.0}, {"date": "2024-07-08", "close": 22.59, "volume": 50622.0}, {"date": "2024-07-09", "close": 22.46, "volume": 95187.0}, {"date": "2024-07-10", "close": 23.07, "volume": 107207.0}, {"date": "2024-07-11", "close": 23.58, "volume": 115620.0}, {"date": "2024-07-12", "close": 23.24, "volume": 85418.0}, {"date": "2024-07-15", "close": 23.25, "volume": 88490.0}, {"date": "2024-07-16", "close": 23.32, "volume": 75207.0}, {"date": "2024-07-17", "close": 23.46, "volume": 54757.0}, {"date": "2024-07-18", "close": 23.21, "volume": 49318.0}, {"date": "2024-07-19", "close": 23.06, "volume": 23568.0}, {"date": "2024-07-22", "close": 23.28, "volume": 37749.0}, {"date": "2024-07-23", "close": 23.15, "volume": 51568.0}, {"date": "2024-07-24", "close": 23.09, "volume": 29999.0}, {"date": "2024-07-25", "close": 23.24, "volume": 51636.0}, {"date": "2024-07-26", "close": 23.41, "volume": 54883.0}, {"date": "2024-07-29", "close": 23.29, "volume": 33662.0}, {"date": "2024-07-30", "close": 23.51, "volume": 75815.0}, {"date": "2024-07-31", "close": 23.38, "volume": 38850.0}, {"date": "2024-08-01", "close": 23.01, "volume": 55595.0}, {"date": "2024-08-02", "close": 22.69, "volume": 53769.0}, {"date": "2024-08-05", "close": 21.91, "volume": 112032.0}, {"date": "2024-08-06", "close": 22.05, "volume": 45345.0}, {"date": "2024-08-07", "close": 22.06, "volume": 50788.0}, {"date": "2024-08-08", "close": 22.17, "volume": 56927.0}, {"date": "2024-08-09", "close": 22.33, "volume": 30419.0}, {"date": "2024-08-12", "close": 22.13, "volume": 36876.0}, {"date": "2024-08-13", "close": 22.19, "volume": 41279.0}, {"date": "2024-08-14", "close": 22.28, "volume": 41441.0}, {"date": "2024-08-15", "close": 22.56, "volume": 40920.0}, {"date": "2024-08-16", "close": 22.64, "volume": 21539.0}, {"date": "2024-08-19", "close": 22.66, "volume": 59158.0}, {"date": "2024-08-20", "close": 22.75, "volume": 38396.0}, {"date": "2024-08-21", "close": 22.69, "volume": 23160.0}, {"date": "2024-08-22", "close": 23.09, "volume": 46219.0}, {"date": "2024-08-23", "close": 23.24, "volume": 59215.0}, {"date": "2024-08-26", "close": 23.34, "volume": 46388.0}, {"date": "2024-08-27", "close": 23.42, "volume": 40589.0}, {"date": "2024-08-28", "close": 23.29, "volume": 51525.0}, {"date": "2024-08-29", "close": 23.37, "volume": 42878.0}, {"date": "2024-08-30", "close": 23.57, "volume": 93663.0}, {"date": "2024-09-03", "close": 23.72, "volume": 74385.0}, {"date": "2024-09-04", "close": 23.88, "volume": 54113.0}, {"date": "2024-09-05", "close": 24.17, "volume": 65430.0}, {"date": "2024-09-06", "close": 24.19, "volume": 59760.0}, {"date": "2024-09-09", "close": 24.21, "volume": 111069.0}, {"date": "2024-09-10", "close": 23.87, "volume": 150888.0}, {"date": "2024-09-11", "close": 23.07, "volume": 93110.0}, {"date": "2024-09-12", "close": 23.11, "volume": 44399.0}, {"date": "2024-09-13", "close": 23.23, "volume": 52905.0}, {"date": "2024-09-16", "close": 23.49, "volume": 38656.0}, {"date": "2024-09-17", "close": 23.05, "volume": 90320.0}, {"date": "2024-09-18", "close": 23.34, "volume": 46373.0}, {"date": "2024-09-19", "close": 23.37, "volume": 30517.0}, {"date": "2024-09-20", "close": 23.46, "volume": 96916.0}, {"date": "2024-09-23", "close": 23.23, "volume": 45371.0}, {"date": "2024-09-24", "close": 23.09, "volume": 68986.0}, {"date": "2024-09-25", "close": 22.95, "volume": 49782.0}, {"date": "2024-09-26", "close": 23.18, "volume": 60838.0}, {"date": "2024-09-27", "close": 23.16, "volume": 107783.0}, {"date": "2024-09-30", "close": 23.19, "volume": 69847.0}, {"date": "2024-10-01", "close": 23.03, "volume": 36989.0}, {"date": "2024-10-02", "close": 23.08, "volume": 41649.0}, {"date": "2024-10-03", "close": 23.17, "volume": 35939.0}, {"date": "2024-10-04", "close": 23.24, "volume": 31504.0}, {"date": "2024-10-07", "close": 23.26, "volume": 37582.0}, {"date": "2024-10-08", "close": 23.58, "volume": 191832.0}, {"date": "2024-10-09", "close": 24.84, "volume": 337268.0}, {"date": "2024-10-10", "close": 23.94, "volume": 109285.0}, {"date": "2024-10-11", "close": 23.82, "volume": 78677.0}, {"date": "2024-10-14", "close": 24.09, "volume": 55868.0}, {"date": "2024-10-15", "close": 24.11, "volume": 50775.0}, {"date": "2024-10-16", "close": 24.33, "volume": 74167.0}, {"date": "2024-10-17", "close": 24.26, "volume": 24439.0}, {"date": "2024-10-18", "close": 24.22, "volume": 47969.0}, {"date": "2024-10-21", "close": 24.23, "volume": 30211.0}, {"date": "2024-10-22", "close": 23.98, "volume": 58400.0}, {"date": "2024-10-23", "close": 24.0, "volume": 37814.0}, {"date": "2024-10-24", "close": 23.84, "volume": 45211.0}, {"date": "2024-10-25", "close": 23.79, "volume": 65475.0}, {"date": "2024-10-28", "close": 23.97, "volume": 48808.0}, {"date": "2024-10-29", "close": 23.69, "volume": 51637.0}, {"date": "2024-10-30", "close": 23.59, "volume": 35091.0}, {"date": "2024-10-31", "close": 23.44, "volume": 50582.0}, {"date": "2024-11-01", "close": 23.23, "volume": 53767.0}, {"date": "2024-11-04", "close": 23.26, "volume": 36967.0}, {"date": "2024-11-05", "close": 23.31, "volume": 42384.0}, {"date": "2024-11-06", "close": 23.83, "volume": 52357.0}, {"date": "2024-11-07", "close": 24.38, "volume": 106870.0}, {"date": "2024-11-08", "close": 24.84, "volume": 87362.0}, {"date": "2024-11-11", "close": 25.09, "volume": 133175.0}, {"date": "2024-11-12", "close": 24.79, "volume": 72359.0}, {"date": "2024-11-13", "close": 24.77, "volume": 56865.0}, {"date": "2024-11-14", "close": 25.05, "volume": 52930.0}, {"date": "2024-11-15", "close": 25.26, "volume": 75424.0}, {"date": "2024-11-18", "close": 25.54, "volume": 92931.0}, {"date": "2024-11-19", "close": 25.43, "volume": 76097.0}, {"date": "2024-11-20", "close": 25.63, "volume": 48273.0}, {"date": "2024-11-21", "close": 25.68, "volume": 49129.0}, {"date": "2024-11-22", "close": 26.07, "volume": 61683.0}, {"date": "2024-11-25", "close": 25.75, "volume": 156986.0}, {"date": "2024-11-26", "close": 25.62, "volume": 240131.0}, {"date": "2024-11-27", "close": 25.53, "volume": 86265.0}, {"date": "2024-11-29", "close": 25.69, "volume": 233057.0}, {"date": "2024-12-02", "close": 25.75, "volume": 663108.0}, {"date": "2024-12-03", "close": 25.37, "volume": 279660.0}, {"date": "2024-12-04", "close": 24.11, "volume": 131525.0}, {"date": "2024-12-05", "close": 23.91, "volume": 112941.0}, {"date": "2024-12-06", "close": 24.02, "volume": 60584.0}, {"date": "2024-12-09", "close": 24.07, "volume": 90410.0}, {"date": "2024-12-10", "close": 24.26, "volume": 54529.0}, {"date": "2024-12-11", "close": 24.02, "volume": 59975.0}, {"date": "2024-12-12", "close": 24.02, "volume": 47487.0}, {"date": "2024-12-13", "close": 24.08, "volume": 46470.0}, {"date": "2024-12-16", "close": 24.22, "volume": 69052.0}, {"date": "2024-12-17", "close": 24.07, "volume": 42528.0}, {"date": "2024-12-18", "close": 23.52, "volume": 99986.0}, {"date": "2024-12-19", "close": 23.71, "volume": 102099.0}, {"date": "2024-12-20", "close": 23.74, "volume": 84009.0}, {"date": "2024-12-23", "close": 23.68, "volume": 44526.0}, {"date": "2024-12-24", "close": 23.93, "volume": 32945.0}, {"date": "2024-12-26", "close": 23.75, "volume": 50271.0}, {"date": "2024-12-27", "close": 23.77, "volume": 57685.0}, {"date": "2024-12-30", "close": 23.86, "volume": 73431.0}, {"date": "2024-12-31", "close": 23.92, "volume": 45567.0}, {"date": "2025-01-02", "close": 24.24, "volume": 51226.0}, {"date": "2025-01-03", "close": 24.32, "volume": 29905.0}, {"date": "2025-01-06", "close": 24.22, "volume": 41074.0}, {"date": "2025-01-07", "close": 24.21, "volume": 51767.0}, {"date": "2025-01-08", "close": 24.5, "volume": 82007.0}, {"date": "2025-01-10", "close": 24.18, "volume": 123522.0}, {"date": "2025-01-13", "close": 24.39, "volume": 68935.0}, {"date": "2025-01-14", "close": 24.71, "volume": 70605.0}, {"date": "2025-01-15", "close": 24.88, "volume": 74737.0}, {"date": "2025-01-16", "close": 24.9, "volume": 48791.0}, {"date": "2025-01-17", "close": 24.9, "volume": 88720.0}, {"date": "2025-01-21", "close": 25.11, "volume": 74322.0}, {"date": "2025-01-22", "close": 24.94, "volume": 38629.0}, {"date": "2025-01-23", "close": 25.25, "volume": 56757.0}, {"date": "2025-01-24", "close": 25.4, "volume": 64545.0}, {"date": "2025-01-27", "close": 25.34, "volume": 110962.0}, {"date": "2025-01-28", "close": 24.84, "volume": 83327.0}, {"date": "2025-01-29", "close": 24.73, "volume": 45963.0}, {"date": "2025-01-30", "close": 24.81, "volume": 40877.0}, {"date": "2025-01-31", "close": 24.98, "volume": 65661.0}, {"date": "2025-02-03", "close": 24.93, "volume": 64757.0}, {"date": "2025-02-04", "close": 24.78, "volume": 68096.0}, {"date": "2025-02-05", "close": 24.96, "volume": 67472.0}, {"date": "2025-02-06", "close": 25.39, "volume": 133719.0}, {"date": "2025-02-07", "close": 25.43, "volume": 47714.0}, {"date": "2025-02-10", "close": 25.01, "volume": 210284.0}, {"date": "2025-02-11", "close": 25.07, "volume": 104263.0}, {"date": "2025-02-12", "close": 25.0, "volume": 72812.0}, {"date": "2025-02-13", "close": 25.3, "volume": 127222.0}, {"date": "2025-02-14", "close": 25.39, "volume": 128264.0}, {"date": "2025-02-18", "close": 25.36, "volume": 943949.0}, {"date": "2025-02-19", "close": 25.76, "volume": 202207.0}, {"date": "2025-02-20", "close": 25.64, "volume": 199428.0}, {"date": "2025-02-21", "close": 25.96, "volume": 187899.0}, {"date": "2025-02-24", "close": 25.77, "volume": 168961.0}, {"date": "2025-02-25", "close": 25.78, "volume": 173614.0}, {"date": "2025-02-26", "close": 25.7, "volume": 111412.0}, {"date": "2025-02-27", "close": 25.75, "volume": 81705.0}, {"date": "2025-02-28", "close": 26.0, "volume": 129388.0}, {"date": "2025-03-03", "close": 25.79, "volume": 249813.0}, {"date": "2025-03-04", "close": 25.23, "volume": 186714.0}, {"date": "2025-03-05", "close": 25.03, "volume": 305872.0}, {"date": "2025-03-06", "close": 23.57, "volume": 245577.0}, {"date": "2025-03-07", "close": 24.14, "volume": 99376.0}, {"date": "2025-03-10", "close": 24.01, "volume": 210760.0}, {"date": "2025-03-11", "close": 23.53, "volume": 170321.0}, {"date": "2025-03-12", "close": 23.65, "volume": 92522.0}, {"date": "2025-03-13", "close": 23.35, "volume": 79687.0}, {"date": "2025-03-14", "close": 23.75, "volume": 92360.0}, {"date": "2025-03-17", "close": 24.01, "volume": 78269.0}, {"date": "2025-03-18", "close": 24.16, "volume": 48857.0}, {"date": "2025-03-19", "close": 24.29, "volume": 49242.0}, {"date": "2025-03-20", "close": 24.44, "volume": 35328.0}, {"date": "2025-03-21", "close": 24.36, "volume": 40250.0}, {"date": "2025-03-24", "close": 24.62, "volume": 61950.0}, {"date": "2025-03-25", "close": 25.01, "volume": 123365.0}, {"date": "2025-03-26", "close": 25.12, "volume": 91472.0}, {"date": "2025-03-27", "close": 25.28, "volume": 104637.0}, {"date": "2025-03-28", "close": 25.2, "volume": 74965.0}, {"date": "2025-03-31", "close": 25.33, "volume": 81468.0}, {"date": "2025-04-01", "close": 25.35, "volume": 104299.0}, {"date": "2025-04-02", "close": 25.31, "volume": 60693.0}, {"date": "2025-04-03", "close": 25.14, "volume": 104331.0}, {"date": "2025-04-04", "close": 23.28, "volume": 230631.0}, {"date": "2025-04-07", "close": 22.25, "volume": 219681.0}, {"date": "2025-04-08", "close": 21.46, "volume": 157994.0}, {"date": "2025-04-09", "close": 22.96, "volume": 128319.0}, {"date": "2025-04-10", "close": 22.39, "volume": 87715.0}, {"date": "2025-04-11", "close": 22.51, "volume": 48887.0}, {"date": "2025-04-14", "close": 22.93, "volume": 57037.0}, {"date": "2025-04-15", "close": 23.03, "volume": 93236.0}, {"date": "2025-04-16", "close": 22.85, "volume": 63012.0}, {"date": "2025-04-17", "close": 23.49, "volume": 50894.0}, {"date": "2025-04-21", "close": 23.29, "volume": 48433.0}, {"date": "2025-04-22", "close": 23.58, "volume": 36603.0}, {"date": "2025-04-23", "close": 23.71, "volume": 62043.0}, {"date": "2025-04-24", "close": 24.03, "volume": 87176.0}, {"date": "2025-04-25", "close": 24.26, "volume": 70643.0}, {"date": "2025-04-28", "close": 24.56, "volume": 75121.0}, {"date": "2025-04-29", "close": 24.5, "volume": 40748.0}, {"date": "2025-04-30", "close": 24.37, "volume": 39767.0}, {"date": "2025-05-01", "close": 24.58, "volume": 116320.0}, {"date": "2025-05-02", "close": 24.91, "volume": 65558.0}, {"date": "2025-05-05", "close": 25.01, "volume": 159799.0}, {"date": "2025-05-06", "close": 24.86, "volume": 47150.0}, {"date": "2025-05-07", "close": 24.68, "volume": 102572.0}, {"date": "2025-05-08", "close": 22.72, "volume": 375386.0}, {"date": "2025-05-09", "close": 23.4, "volume": 163866.0}, {"date": "2025-05-12", "close": 23.82, "volume": 140990.0}, {"date": "2025-05-13", "close": 24.12, "volume": 101986.0}, {"date": "2025-05-14", "close": 24.04, "volume": 108697.0}, {"date": "2025-05-15", "close": 24.3, "volume": 65182.0}, {"date": "2025-05-16", "close": 24.39, "volume": 103632.0}, {"date": "2025-05-19", "close": 24.66, "volume": 81424.0}, {"date": "2025-05-20", "close": 24.71, "volume": 71586.0}, {"date": "2025-05-21", "close": 24.41, "volume": 69237.0}, {"date": "2025-05-22", "close": 24.45, "volume": 65713.0}, {"date": "2025-05-23", "close": 24.48, "volume": 46094.0}, {"date": "2025-05-27", "close": 25.04, "volume": 141101.0}, {"date": "2025-05-28", "close": 24.93, "volume": 112109.0}, {"date": "2025-05-29", "close": 24.99, "volume": 114110.0}, {"date": "2025-05-30", "close": 24.78, "volume": 98760.0}, {"date": "2025-06-02", "close": 24.56, "volume": 94646.0}, {"date": "2025-06-03", "close": 24.68, "volume": 116651.0}, {"date": "2025-06-04", "close": 24.63, "volume": 174150.0}, {"date": "2025-06-05", "close": 24.34, "volume": 124657.0}, {"date": "2025-06-06", "close": 24.41, "volume": 79798.0}, {"date": "2025-06-09", "close": 24.13, "volume": 166102.0}, {"date": "2025-06-10", "close": 24.08, "volume": 898693.0}, {"date": "2025-06-11", "close": 24.14, "volume": 91023.0}, {"date": "2025-06-12", "close": 24.29, "volume": 50685.0}, {"date": "2025-06-13", "close": 24.17, "volume": 78608.0}, {"date": "2025-06-16", "close": 24.15, "volume": 48882.0}, {"date": "2025-06-17", "close": 24.3, "volume": 45229.0}, {"date": "2025-06-18", "close": 24.33, "volume": 77403.0}, {"date": "2025-06-20", "close": 24.49, "volume": 45934.0}, {"date": "2025-06-23", "close": 24.6, "volume": 70465.0}, {"date": "2025-06-24", "close": 24.45, "volume": 93646.0}, {"date": "2025-06-25", "close": 24.54, "volume": 74481.0}, {"date": "2025-06-26", "close": 24.59, "volume": 47348.0}, {"date": "2025-06-27", "close": 24.68, "volume": 94147.0}, {"date": "2025-06-30", "close": 24.8, "volume": 119668.0}, {"date": "2025-07-01", "close": 25.1, "volume": 104453.0}, {"date": "2025-07-02", "close": 25.29, "volume": 107372.0}, {"date": "2025-07-03", "close": 25.36, "volume": 83773.0}, {"date": "2025-07-07", "close": 25.44, "volume": 154933.0}, {"date": "2025-07-08", "close": 25.04, "volume": 156104.0}, {"date": "2025-07-09", "close": 24.32, "volume": 304912.0}, {"date": "2025-07-10", "close": 24.71, "volume": 141153.0}, {"date": "2025-07-11", "close": 24.85, "volume": 137912.0}, {"date": "2025-07-14", "close": 24.78, "volume": 87709.0}, {"date": "2025-07-15", "close": 24.9, "volume": 95206.0}, {"date": "2025-07-16", "close": 25.24, "volume": 113512.0}, {"date": "2025-07-17", "close": 25.46, "volume": 78414.0}, {"date": "2025-07-18", "close": 25.13, "volume": 131653.0}, {"date": "2025-07-21", "close": 25.0, "volume": 202228.0}, {"date": "2025-07-22", "close": 24.99, "volume": 96838.0}, {"date": "2025-07-23", "close": 25.48, "volume": 272708.0}, {"date": "2025-07-24", "close": 25.34, "volume": 144950.0}, {"date": "2025-07-25", "close": 25.19, "volume": 78237.0}, {"date": "2025-07-28", "close": 25.01, "volume": 126086.0}, {"date": "2025-07-29", "close": 24.91, "volume": 91208.0}, {"date": "2025-07-30", "close": 24.8, "volume": 99363.0}, {"date": "2025-07-31", "close": 24.65, "volume": 89400.0}, {"date": "2025-08-01", "close": 24.15, "volume": 236861.0}, {"date": "2025-08-04", "close": 24.48, "volume": 137283.0}, {"date": "2025-08-05", "close": 24.94, "volume": 245580.0}, {"date": "2025-08-06", "close": 24.63, "volume": 101157.0}, {"date": "2025-08-07", "close": 24.54, "volume": 127580.0}, {"date": "2025-08-08", "close": 25.07, "volume": 128840.0}, {"date": "2025-08-11", "close": 25.29, "volume": 102362.0}, {"date": "2025-08-12", "close": 25.26, "volume": 115835.0}, {"date": "2025-08-13", "close": 25.43, "volume": 69219.0}, {"date": "2025-08-14", "close": 25.53, "volume": 71030.0}, {"date": "2025-08-15", "close": 25.3, "volume": 64086.0}, {"date": "2025-08-18", "close": 25.54, "volume": 93967.0}, {"date": "2025-08-19", "close": 25.48, "volume": 59126.0}, {"date": "2025-08-20", "close": 25.44, "volume": 75361.0}, {"date": "2025-08-21", "close": 25.46, "volume": 139717.0}, {"date": "2025-08-22", "close": 25.25, "volume": 103755.0}, {"date": "2025-08-25", "close": 25.24, "volume": 109464.0}, {"date": "2025-08-26", "close": 25.43, "volume": 67819.0}, {"date": "2025-08-27", "close": 25.5, "volume": 70289.0}, {"date": "2025-08-28", "close": 25.42, "volume": 90105.0}, {"date": "2025-08-29", "close": 25.54, "volume": 111319.0}, {"date": "2025-09-02", "close": 25.55, "volume": 160149.0}, {"date": "2025-09-03", "close": 25.16, "volume": 227129.0}, {"date": "2025-09-04", "close": 24.79, "volume": 138812.0}, {"date": "2025-09-05", "close": 24.79, "volume": 125810.0}, {"date": "2025-09-08", "close": 24.79, "volume": 145485.0}, {"date": "2025-09-09", "close": 24.54, "volume": 97839.0}, {"date": "2025-09-10", "close": 24.49, "volume": 100759.0}, {"date": "2025-09-11", "close": 24.59, "volume": 75486.0}, {"date": "2025-09-12", "close": 24.51, "volume": 76880.0}, {"date": "2025-09-15", "close": 24.19, "volume": 147905.0}, {"date": "2025-09-16", "close": 24.24, "volume": 97242.0}, {"date": "2025-09-17", "close": 24.53, "volume": 66257.0}, {"date": "2025-09-18", "close": 24.89, "volume": 73123.0}, {"date": "2025-09-19", "close": 24.85, "volume": 117364.0}, {"date": "2025-09-22", "close": 24.77, "volume": 77104.0}, {"date": "2025-09-23", "close": 24.78, "volume": 66097.0}, {"date": "2025-09-24", "close": 24.19, "volume": 149890.0}, {"date": "2025-09-25", "close": 24.32, "volume": 107317.0}, {"date": "2025-09-26", "close": 24.38, "volume": 87241.0}, {"date": "2025-09-29", "close": 24.19, "volume": 87489.0}, {"date": "2025-09-30", "close": 24.39, "volume": 123890.0}, {"date": "2025-10-01", "close": 24.1, "volume": 185231.0}, {"date": "2025-10-02", "close": 24.49, "volume": 96664.0}, {"date": "2025-10-03", "close": 24.4, "volume": 134015.0}, {"date": "2025-10-06", "close": 24.41, "volume": 206891.0}, {"date": "2025-10-07", "close": 23.35, "volume": 282580.0}, {"date": "2025-10-08", "close": 22.25, "volume": 512562.0}, {"date": "2025-10-09", "close": 22.05, "volume": 322685.0}, {"date": "2025-10-10", "close": 21.59, "volume": 228634.0}, {"date": "2025-10-13", "close": 21.87, "volume": 144710.0}, {"date": "2025-10-14", "close": 22.15, "volume": 111254.0}, {"date": "2025-10-15", "close": 22.17, "volume": 102265.0}, {"date": "2025-10-16", "close": 21.56, "volume": 119491.0}, {"date": "2025-10-17", "close": 21.72, "volume": 89483.0}, {"date": "2025-10-20", "close": 21.93, "volume": 60666.0}, {"date": "2025-10-21", "close": 22.55, "volume": 114731.0}, {"date": "2025-10-22", "close": 22.57, "volume": 85528.0}, {"date": "2025-10-23", "close": 22.67, "volume": 103925.0}, {"date": "2025-10-24", "close": 22.49, "volume": 92448.0}, {"date": "2025-10-27", "close": 22.68, "volume": 104601.0}, {"date": "2025-10-28", "close": 22.82, "volume": 105912.0}, {"date": "2025-10-29", "close": 22.36, "volume": 88306.0}, {"date": "2025-10-30", "close": 22.22, "volume": 47905.0}, {"date": "2025-10-31", "close": 22.51, "volume": 77074.0}, {"date": "2025-11-03", "close": 22.35, "volume": 140305.0}, {"date": "2025-11-04", "close": 22.16, "volume": 100674.0}, {"date": "2025-11-05", "close": 21.94, "volume": 131599.0}, {"date": "2025-11-06", "close": 21.85, "volume": 62398.0}, {"date": "2025-11-07", "close": 21.68, "volume": 136209.0}, {"date": "2025-11-10", "close": 21.68, "volume": 75541.0}, {"date": "2025-11-11", "close": 22.02, "volume": 82603.0}, {"date": "2025-11-12", "close": 22.37, "volume": 95051.0}, {"date": "2025-11-13", "close": 22.24, "volume": 137015.0}, {"date": "2025-11-14", "close": 22.27, "volume": 79102.0}, {"date": "2025-11-17", "close": 22.04, "volume": 93631.0}, {"date": "2025-11-18", "close": 22.26, "volume": 72770.0}, {"date": "2025-11-19", "close": 22.19, "volume": 74954.0}, {"date": "2025-11-20", "close": 22.16, "volume": 108107.0}, {"date": "2025-11-21", "close": 22.48, "volume": 76791.0}, {"date": "2025-11-24", "close": 22.73, "volume": 76244.0}, {"date": "2025-11-25", "close": 23.04, "volume": 93293.0}, {"date": "2025-11-26", "close": 23.23, "volume": 95073.0}, {"date": "2025-11-28", "close": 23.23, "volume": 50498.0}, {"date": "2025-12-01", "close": 23.3, "volume": 252758.0}, {"date": "2025-12-02", "close": 22.58, "volume": 121147.0}, {"date": "2025-12-03", "close": 22.44, "volume": 110068.0}, {"date": "2025-12-04", "close": 22.76, "volume": 71540.0}, {"date": "2025-12-05", "close": 22.75, "volume": 61490.0}, {"date": "2025-12-08", "close": 22.71, "volume": 79367.0}, {"date": "2025-12-09", "close": 22.86, "volume": 65038.0}, {"date": "2025-12-10", "close": 22.95, "volume": 70903.0}, {"date": "2025-12-11", "close": 22.97, "volume": 81063.0}, {"date": "2025-12-12", "close": 23.15, "volume": 55384.0}, {"date": "2025-12-15", "close": 22.94, "volume": 65849.0}, {"date": "2025-12-16", "close": 23.12, "volume": 64646.0}, {"date": "2025-12-17", "close": 23.22, "volume": 71681.0}, {"date": "2025-12-18", "close": 23.28, "volume": 87923.0}, {"date": "2025-12-19", "close": 22.98, "volume": 75393.0}, {"date": "2025-12-22", "close": 23.17, "volume": 103415.0}, {"date": "2025-12-23", "close": 23.05, "volume": 60180.0}, {"date": "2025-12-24", "close": 23.15, "volume": 30375.0}, {"date": "2025-12-26", "close": 23.17, "volume": 51013.0}, {"date": "2025-12-29", "close": 23.16, "volume": 107616.0}, {"date": "2025-12-30", "close": 23.03, "volume": 90013.0}, {"date": "2025-12-31", "close": 23.07, "volume": 59456.0}, {"date": "2026-01-02", "close": 23.17, "volume": 142852.0}, {"date": "2026-01-05", "close": 23.55, "volume": 224140.0}, {"date": "2026-01-06", "close": 23.19, "volume": 169206.0}, {"date": "2026-01-07", "close": 22.59, "volume": 253303.0}, {"date": "2026-01-08", "close": 22.94, "volume": 172190.0}, {"date": "2026-01-09", "close": 23.22, "volume": 125358.0}, {"date": "2026-01-12", "close": 23.12, "volume": 119580.0}, {"date": "2026-01-13", "close": 23.01, "volume": 105085.0}, {"date": "2026-01-14", "close": 23.43, "volume": 123053.0}, {"date": "2026-01-15", "close": 23.8, "volume": 141282.0}, {"date": "2026-01-16", "close": 23.52, "volume": 89744.0}, {"date": "2026-01-20", "close": 23.1, "volume": 163455.0}, {"date": "2026-01-21", "close": 23.35, "volume": 83234.0}, {"date": "2026-01-22", "close": 23.39, "volume": 100758.0}, {"date": "2026-01-23", "close": 23.32, "volume": 91937.0}, {"date": "2026-01-26", "close": 23.29, "volume": 121355.0}, {"date": "2026-01-27", "close": 23.42, "volume": 117204.0}, {"date": "2026-01-28", "close": 23.34, "volume": 104601.0}, {"date": "2026-01-29", "close": 23.7, "volume": 66053.0}, {"date": "2026-01-30", "close": 23.64, "volume": 98002.0}, {"date": "2026-02-02", "close": 24.02, "volume": 250292.0}, {"date": "2026-02-03", "close": 23.8, "volume": 276727.0}, {"date": "2026-02-04", "close": 23.41, "volume": 194664.0}, {"date": "2026-02-05", "close": 23.38, "volume": 168064.0}, {"date": "2026-02-06", "close": 23.47, "volume": 96201.0}, {"date": "2026-02-09", "close": 23.39, "volume": 86145.0}, {"date": "2026-02-10", "close": 23.27, "volume": 119340.0}, {"date": "2026-02-11", "close": 23.31, "volume": 94967.0}, {"date": "2026-02-12", "close": 22.88, "volume": 121092.0}, {"date": "2026-02-13", "close": 23.03, "volume": 112021.0}, {"date": "2026-02-17", "close": 23.48, "volume": 152732.0}, {"date": "2026-02-18", "close": 23.59, "volume": 70479.0}, {"date": "2026-02-19", "close": 23.14, "volume": 229679.0}, {"date": "2026-02-20", "close": 23.29, "volume": 96224.0}, {"date": "2026-02-23", "close": 22.92, "volume": 123417.0}, {"date": "2026-02-24", "close": 23.17, "volume": 86115.0}, {"date": "2026-02-25", "close": 23.51, "volume": 69131.0}, {"date": "2026-02-26", "close": 23.45, "volume": 78186.0}, {"date": "2026-02-27", "close": 23.16, "volume": 158407.0}, {"date": "2026-03-02", "close": 23.58, "volume": 257581.0}, {"date": "2026-03-03", "close": 23.46, "volume": 208644.0}, {"date": "2026-03-04", "close": 23.7, "volume": 166540.0}, {"date": "2026-03-05", "close": 23.63, "volume": 171721.0}, {"date": "2026-03-06", "close": 23.22, "volume": 192246.0}, {"date": "2026-03-09", "close": 22.95, "volume": 168879.0}, {"date": "2026-03-10", "close": 22.89, "volume": 122909.0}, {"date": "2026-03-11", "close": 22.8, "volume": 98748.0}, {"date": "2026-03-12", "close": 22.44, "volume": 133135.0}, {"date": "2026-03-13", "close": 22.06, "volume": 134457.0}, {"date": "2026-03-16", "close": 21.89, "volume": 145297.0}, {"date": "2026-03-17", "close": 22.48, "volume": 107223.0}, {"date": "2026-03-18", "close": 22.52, "volume": 62438.0}, {"date": "2026-03-19", "close": 22.5, "volume": 99100.0}, {"date": "2026-03-20", "close": 21.83, "volume": 186576.0}, {"date": "2026-03-23", "close": 22.19, "volume": 128478.0}, {"date": "2026-03-24", "close": 21.77, "volume": 85496.0}, {"date": "2026-03-25", "close": 22.17, "volume": 58005.0}, {"date": "2026-03-26", "close": 22.1, "volume": 54960.0}, {"date": "2026-03-27", "close": 20.92, "volume": 298003.0}, {"date": "2026-03-30", "close": 21.31, "volume": 102379.0}, {"date": "2026-03-31", "close": 21.87, "volume": 74962.0}, {"date": "2026-04-01", "close": 21.38, "volume": 143576.0}, {"date": "2026-04-02", "close": 22.03, "volume": 116996.0}, {"date": "2026-04-06", "close": 22.57, "volume": 159055.0}, {"date": "2026-04-07", "close": 21.92, "volume": 116277.0}, {"date": "2026-04-08", "close": 22.11, "volume": 101201.0}, {"date": "2026-04-09", "close": 22.02, "volume": 90541.0}, {"date": "2026-04-10", "close": 22.29, "volume": 118143.0}, {"date": "2026-04-13", "close": 22.45, "volume": 117921.0}, {"date": "2026-04-14", "close": 22.75, "volume": 79682.0}, {"date": "2026-04-15", "close": 23.2, "volume": 131472.0}, {"date": "2026-04-16", "close": 22.98, "volume": 79012.0}, {"date": "2026-04-17", "close": 23.37, "volume": 96164.0}, {"date": "2026-04-20", "close": 23.25, "volume": 99477.0}, {"date": "2026-04-21", "close": 22.87, "volume": 115304.0}, {"date": "2026-04-22", "close": 22.84, "volume": 93298.0}, {"date": "2026-04-23", "close": 22.52, "volume": 176106.0}, {"date": "2026-04-24", "close": 22.49, "volume": 48103.0}, {"date": "2026-04-27", "close": 22.4, "volume": 80381.0}, {"date": "2026-04-28", "close": 22.84, "volume": 62069.0}, {"date": "2026-04-29", "close": 22.67, "volume": 48713.0}, {"date": "2026-04-30", "close": 23.3, "volume": 77006.0}, {"date": "2026-05-01", "close": 23.53, "volume": 124463.0}, {"date": "2026-05-04", "close": 23.89, "volume": 273088.0}, {"date": "2026-05-05", "close": 23.22, "volume": 110730.0}, {"date": "2026-05-06", "close": 22.5, "volume": 190577.0}, {"date": "2026-05-07", "close": 22.34, "volume": 139488.0}, {"date": "2026-05-08", "close": 22.15, "volume": 99888.0}, {"date": "2026-05-11", "close": 21.83, "volume": 110299.0}, {"date": "2026-05-12", "close": 22.13, "volume": 88251.0}, {"date": "2026-05-13", "close": 22.01, "volume": 76619.0}, {"date": "2026-05-14", "close": 22.13, "volume": 70184.0}, {"date": "2026-05-15", "close": 21.91, "volume": 58943.0}, {"date": "2026-05-18", "close": 22.19, "volume": 216137.0}, {"date": "2026-05-19", "close": 22.15, "volume": 86671.0}, {"date": "2026-05-20", "close": 22.2, "volume": 72161.0}, {"date": "2026-05-21", "close": 22.23, "volume": 66932.0}, {"date": "2026-05-22", "close": 22.23, "volume": 49780.0}, {"date": "2026-05-26", "close": 22.3, "volume": 123896.0}, {"date": "2026-05-27", "close": 22.52, "volume": 73693.0}, {"date": "2026-05-28", "close": 22.46, "volume": 72296.0}, {"date": "2026-05-29", "close": 22.51, "volume": 91945.0}, {"date": "2026-06-01", "close": 22.7, "volume": 73868.0}, {"date": "2026-06-02", "close": 22.87, "volume": 145763.0}, {"date": "2026-06-03", "close": 22.41, "volume": 132991.0}, {"date": "2026-06-04", "close": 22.41, "volume": 67558.0}, {"date": "2026-06-05", "close": 22.36, "volume": 107778.0}, {"date": "2026-06-08", "close": 22.29, "volume": 94051.0}, {"date": "2026-06-09", "close": 22.34, "volume": 61635.0}, {"date": "2026-06-10", "close": 22.34, "volume": 56324.0}, {"date": "2026-06-11", "close": 22.29, "volume": 62248.0}, {"date": "2026-06-12", "close": 22.44, "volume": 62071.0}, {"date": "2026-06-15", "close": 21.92, "volume": 156087.0}, {"date": "2026-06-16", "close": 22.22, "volume": 90193.0}, {"date": "2026-06-17", "close": 22.03, "volume": 64891.0}, {"date": "2026-06-18", "close": 22.09, "volume": 50383.0}, {"date": "2026-06-22", "close": 22.1, "volume": 88981.0}, {"date": "2026-06-23", "close": 22.23, "volume": 66898.0}, {"date": "2026-06-24", "close": 22.1, "volume": 66778.0}, {"date": "2026-06-25", "close": 22.1, "volume": 83621.0}, {"date": "2026-06-26", "close": 22.29, "volume": 52767.0}, {"date": "2026-06-29", "close": 22.27, "volume": 75883.0}, {"date": "2026-06-30", "close": 22.31, "volume": 55781.0}, {"date": "2026-07-01", "close": 22.54, "volume": 106168.0}, {"date": "2026-07-02", "close": 22.36, "volume": 134880.0}, {"date": "2026-07-06", "close": 21.42, "volume": 210639.0}, {"date": "2026-07-07", "close": 20.93, "volume": 264258.0}, {"date": "2026-07-08", "close": 17.98, "volume": 1023424.0}, {"date": "2026-07-09", "close": 17.45, "volume": 398338.0}, {"date": "2026-07-10", "close": 18.17, "volume": 313268.0}, {"date": "2026-07-13", "close": 19.05, "volume": 297892.0}, {"date": "2026-07-14", "close": 19.2, "volume": 146561.0}, {"date": "2026-07-15", "close": 19.61, "volume": 187945.0}, {"date": "2026-07-16", "close": 19.41, "volume": 197649.0}, {"date": "2026-07-17", "close": 19.61, "volume": 172219.0}, {"date": "2026-07-20", "close": 19.41, "volume": 153764.0}, {"date": "2026-07-21", "close": 19.5, "volume": 126870.0}, {"date": "2026-07-22", "close": 19.37, "volume": 192631.0}, {"date": "2026-07-23", "close": 18.99, "volume": 203836.0}, {"date": "2026-07-24", "close": 18.94, "volume": 156866.0}], "refreshing": true}