{"ticker": "SPH", "overview": {"cik": "1005210", "ticker": "SPH", "name": "SUBURBAN PROPANE PARTNERS LP", "industry": "Retail-Miscellaneous Retail", "country": "United States", "sic": "5900", "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001770991-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001628280-26-059230", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001005210-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001005210-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001005210-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001005210-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-008856", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210853", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210425", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171941", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170653", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001193125-26-038903", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-038543", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0001193125-26-018678", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-21", "title": "Material event", "accession": "0001193125-26-018046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-06", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-000250", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-22", "title": "Material event", "accession": "0001193125-25-328769", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0001193125-25-311459", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0001193125-25-310682", "price_sensitive": true}, {"form": "4", "date": "2025-12-04", "title": "PRIMARY DOCUMENT", "accession": "0001560148-25-000003", "price_sensitive": false}, {"form": "144", "date": "2025-12-02", "title": "Notice of proposed sale", "accession": "0001628280-25-054613", "price_sensitive": false}, {"form": "10-K", "date": "2025-11-26", "title": "Annual report", "accession": "0001193125-25-298630", "price_sensitive": true}, {"form": "4", "date": "2025-11-20", "title": "PRIMARY DOCUMENT", "accession": "0001188027-25-000003", "price_sensitive": false}, {"form": "144", "date": "2025-11-19", "title": "Notice of proposed sale", "accession": "0001950047-25-009074", "price_sensitive": false}, {"form": "4", "date": "2025-11-18", "title": "PRIMARY DOCUMENT", "accession": "0001689279-25-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 50267.2, "net": -50267.2, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "SPH", "has_prices": true, "as_of": "2026-07-24", "last": 18.56, "prev_close": 18.34, "change": 0.21999999999999886, "change_pct": 0.01199563794983636, "session_volume": 90115.0, "vwap_5": 18.300672706691124, "vwap_20": 17.98810135366491, "vwap_60": 18.187680315335378, "vwap_250": 18.796546833744067, "high_52w": 20.68, "low_52w": 16.55, "avg_volume_20": 131276.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001770991-26-000002", "src": "INSIDERS", "ticker": "SPH", "cik": "1005210", "company": "SUBURBAN PROPANE PARTNERS LP", "company_raw": "SUBURBAN PROPANE PARTNERS LP", "who": "Bryon L. Koepke", "who_key": "Koepke Bryon L", "role": "VP,General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50267.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider offloads $50K of SPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1770991/000177099126000002/0001770991-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0001398344-26-016863", "src": "13DG", "ticker": "SPH", "cik": "1005210", "company": "SUBURBAN PROPANE PARTNERS LP", "company_raw": "SUBURBAN PROPANE PARTNERS LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 22.19% passive stake in SPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-016863-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001398344-26-008856", "src": "13DG", "ticker": "SPH", "cik": "1005210", "company": "SUBURBAN PROPANE PARTNERS LP", "company_raw": "SUBURBAN PROPANE PARTNERS LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 23.18% passive stake in SPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-008856-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-016863", "src": "13DG", "ticker": "SPH", "cik": "1005210", "company": "SUBURBAN PROPANE PARTNERS LP", "company_raw": "SUBURBAN PROPANE PARTNERS LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 22.19% passive stake in SPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-016863-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001398344-26-008856", "src": "13DG", "ticker": "SPH", "cik": "1005210", "company": "SUBURBAN PROPANE PARTNERS LP", "company_raw": "SUBURBAN PROPANE PARTNERS LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 23.18% passive stake in SPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-008856-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Suburban Propane Partners, L.P. Common Stock", "new_value": "SUBURBAN PROPANE PARTNERS LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001005210", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001005210", "applied": 1, "detected_at": "2026-10-27T18:08:02.803782"}]}, "key_people": [{"who": "Bryon L. Koepke", "who_key": "Koepke Bryon L", "role": "VP,General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 50267.2, "net": -50267.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50267.2, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1770991/000177099126000002/0001770991-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 50267.2, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1770991/000177099126000002/0001770991-26-000002-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -50267.2}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001770991-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001628280-26-059230", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001005210-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001005210-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001005210-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001005210-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-008856", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210853", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210425", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171941", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170653", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001193125-26-038903", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-038543", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0001193125-26-018678", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-21", "title": "Material event", "accession": "0001193125-26-018046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-06", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-000250", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-22", "title": "Material event", "accession": "0001193125-25-328769", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0001193125-25-311459", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0001193125-25-310682", "price_sensitive": true}, {"form": "4", "date": "2025-12-04", "title": "PRIMARY DOCUMENT", "accession": "0001560148-25-000003", "price_sensitive": false}, {"form": "144", "date": "2025-12-02", "title": "Notice of proposed sale", "accession": "0001628280-25-054613", "price_sensitive": false}, {"form": "10-K", "date": "2025-11-26", "title": "Annual report", "accession": "0001193125-25-298630", "price_sensitive": true}, {"form": "4", "date": "2025-11-20", "title": "PRIMARY DOCUMENT", "accession": "0001188027-25-000003", "price_sensitive": false}, {"form": "144", "date": "2025-11-19", "title": "Notice of proposed sale", "accession": "0001950047-25-009074", "price_sensitive": false}, {"form": "4", "date": "2025-11-18", "title": "PRIMARY DOCUMENT", "accession": "0001689279-25-000002", "price_sensitive": false}], "performance": {"ticker": "SPH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.9, "volume": 340158.0}, {"date": "2021-07-28", "close": 16.31, "volume": 668099.0}, {"date": "2021-07-29", "close": 16.17, "volume": 613954.0}, {"date": "2021-07-30", "close": 16.18, "volume": 650723.0}, {"date": "2021-08-02", "close": 15.9, "volume": 463565.0}, {"date": "2021-08-03", "close": 15.8, "volume": 324034.0}, {"date": "2021-08-04", "close": 15.35, "volume": 382193.0}, {"date": "2021-08-05", "close": 15.53, "volume": 312321.0}, {"date": "2021-08-06", "close": 15.78, "volume": 304660.0}, {"date": "2021-08-09", "close": 15.71, "volume": 206126.0}, {"date": "2021-08-10", "close": 15.9, "volume": 293537.0}, {"date": "2021-08-11", "close": 15.96, "volume": 229027.0}, {"date": "2021-08-12", "close": 15.79, "volume": 171872.0}, {"date": "2021-08-13", "close": 15.6, "volume": 199124.0}, {"date": "2021-08-16", "close": 15.43, "volume": 251023.0}, {"date": "2021-08-17", "close": 15.39, "volume": 175787.0}, {"date": "2021-08-18", "close": 15.25, "volume": 296564.0}, {"date": "2021-08-19", "close": 15.25, "volume": 361536.0}, {"date": "2021-08-20", "close": 15.14, "volume": 195388.0}, {"date": "2021-08-23", "close": 15.42, "volume": 264840.0}, {"date": "2021-08-24", "close": 15.23, "volume": 172801.0}, {"date": "2021-08-25", "close": 15.33, "volume": 148540.0}, {"date": "2021-08-26", "close": 15.15, "volume": 158120.0}, {"date": "2021-08-27", "close": 15.18, "volume": 123463.0}, {"date": "2021-08-30", "close": 15.22, "volume": 98909.0}, {"date": "2021-08-31", "close": 15.23, "volume": 144829.0}, {"date": "2021-09-01", "close": 15.4, "volume": 181915.0}, {"date": "2021-09-02", "close": 15.24, "volume": 330804.0}, {"date": "2021-09-03", "close": 15.34, "volume": 91717.0}, {"date": "2021-09-07", "close": 15.43, "volume": 260512.0}, {"date": "2021-09-08", "close": 15.33, "volume": 190726.0}, {"date": "2021-09-09", "close": 15.43, "volume": 257457.0}, {"date": "2021-09-10", "close": 15.2, "volume": 337405.0}, {"date": "2021-09-13", "close": 15.21, "volume": 220626.0}, {"date": "2021-09-14", "close": 15.17, "volume": 337790.0}, {"date": "2021-09-15", "close": 15.21, "volume": 225131.0}, {"date": "2021-09-16", "close": 15.3, "volume": 129705.0}, {"date": "2021-09-17", "close": 15.23, "volume": 406080.0}, {"date": "2021-09-20", "close": 15.1, "volume": 329950.0}, {"date": "2021-09-21", "close": 15.07, "volume": 204179.0}, {"date": "2021-09-22", "close": 15.13, "volume": 209574.0}, {"date": "2021-09-23", "close": 15.13, "volume": 304968.0}, {"date": "2021-09-24", "close": 15.18, "volume": 156949.0}, {"date": "2021-09-27", "close": 15.5, "volume": 344986.0}, {"date": "2021-09-28", "close": 15.35, "volume": 204349.0}, {"date": "2021-09-29", "close": 15.43, "volume": 156618.0}, {"date": "2021-09-30", "close": 15.35, "volume": 164647.0}, {"date": "2021-10-01", "close": 15.57, "volume": 253329.0}, {"date": "2021-10-04", "close": 15.41, "volume": 212645.0}, {"date": "2021-10-05", "close": 15.54, "volume": 146090.0}, {"date": "2021-10-06", "close": 15.41, "volume": 134637.0}, {"date": "2021-10-07", "close": 15.43, "volume": 148264.0}, {"date": "2021-10-08", "close": 15.6, "volume": 164411.0}, {"date": "2021-10-11", "close": 15.56, "volume": 181280.0}, {"date": "2021-10-12", "close": 15.56, "volume": 178376.0}, {"date": "2021-10-13", "close": 15.63, "volume": 167825.0}, {"date": "2021-10-14", "close": 15.6, "volume": 217888.0}, {"date": "2021-10-15", "close": 15.92, "volume": 202001.0}, {"date": "2021-10-18", "close": 16.01, "volume": 223830.0}, {"date": "2021-10-19", "close": 16.1, "volume": 209716.0}, {"date": "2021-10-20", "close": 15.97, "volume": 312644.0}, {"date": "2021-10-21", "close": 16.14, "volume": 222240.0}, {"date": "2021-10-22", "close": 16.04, "volume": 269285.0}, {"date": "2021-10-25", "close": 15.97, "volume": 342882.0}, {"date": "2021-10-26", "close": 16.07, "volume": 342312.0}, {"date": "2021-10-27", "close": 16.03, "volume": 283796.0}, {"date": "2021-10-28", "close": 16.05, "volume": 374020.0}, {"date": "2021-10-29", "close": 16.0, "volume": 337162.0}, {"date": "2021-11-01", "close": 15.87, "volume": 573850.0}, {"date": "2021-11-02", "close": 15.43, "volume": 366329.0}, {"date": "2021-11-03", "close": 15.26, "volume": 400694.0}, {"date": "2021-11-04", "close": 15.08, "volume": 423588.0}, {"date": "2021-11-05", "close": 15.12, "volume": 264954.0}, {"date": "2021-11-08", "close": 15.42, "volume": 335091.0}, {"date": "2021-11-09", "close": 14.98, "volume": 616917.0}, {"date": "2021-11-10", "close": 15.26, "volume": 893603.0}, {"date": "2021-11-11", "close": 15.48, "volume": 464824.0}, {"date": "2021-11-12", "close": 15.41, "volume": 489501.0}, {"date": "2021-11-15", "close": 15.44, "volume": 291835.0}, {"date": "2021-11-16", "close": 15.17, "volume": 528761.0}, {"date": "2021-11-17", "close": 15.08, "volume": 287880.0}, {"date": "2021-11-18", "close": 15.1, "volume": 366537.0}, {"date": "2021-11-19", "close": 15.0, "volume": 485384.0}, {"date": "2021-11-22", "close": 15.04, "volume": 697394.0}, {"date": "2021-11-23", "close": 15.11, "volume": 397866.0}, {"date": "2021-11-24", "close": 15.03, "volume": 326659.0}, {"date": "2021-11-26", "close": 14.75, "volume": 683374.0}, {"date": "2021-11-29", "close": 14.7, "volume": 441092.0}, {"date": "2021-11-30", "close": 14.44, "volume": 505645.0}, {"date": "2021-12-01", "close": 14.52, "volume": 460029.0}, {"date": "2021-12-02", "close": 14.91, "volume": 289451.0}, {"date": "2021-12-03", "close": 14.81, "volume": 245806.0}, {"date": "2021-12-06", "close": 14.91, "volume": 245668.0}, {"date": "2021-12-07", "close": 14.91, "volume": 627435.0}, {"date": "2021-12-08", "close": 14.82, "volume": 300968.0}, {"date": "2021-12-09", "close": 14.63, "volume": 305775.0}, {"date": "2021-12-10", "close": 14.67, "volume": 246757.0}, {"date": "2021-12-13", "close": 14.45, "volume": 428246.0}, {"date": "2021-12-14", "close": 14.31, "volume": 371461.0}, {"date": "2021-12-15", "close": 14.24, "volume": 375592.0}, {"date": "2021-12-16", "close": 14.17, "volume": 435105.0}, {"date": "2021-12-17", "close": 14.07, "volume": 854576.0}, {"date": "2021-12-20", "close": 14.1, "volume": 495628.0}, {"date": "2021-12-21", "close": 14.02, "volume": 526468.0}, {"date": "2021-12-22", "close": 14.04, "volume": 436366.0}, {"date": "2021-12-23", "close": 14.18, "volume": 449376.0}, {"date": "2021-12-27", "close": 14.5, "volume": 317907.0}, {"date": "2021-12-28", "close": 14.59, "volume": 367300.0}, {"date": "2021-12-29", "close": 14.54, "volume": 305392.0}, {"date": "2021-12-30", "close": 14.66, "volume": 323379.0}, {"date": "2021-12-31", "close": 14.65, "volume": 256791.0}, {"date": "2022-01-03", "close": 15.14, "volume": 387064.0}, {"date": "2022-01-04", "close": 15.26, "volume": 371558.0}, {"date": "2022-01-05", "close": 15.4, "volume": 368660.0}, {"date": "2022-01-06", "close": 15.44, "volume": 256073.0}, {"date": "2022-01-07", "close": 15.48, "volume": 320141.0}, {"date": "2022-01-10", "close": 15.28, "volume": 326212.0}, {"date": "2022-01-11", "close": 15.37, "volume": 236821.0}, {"date": "2022-01-12", "close": 15.46, "volume": 208791.0}, {"date": "2022-01-13", "close": 15.28, "volume": 284666.0}, {"date": "2022-01-14", "close": 15.32, "volume": 233922.0}, {"date": "2022-01-18", "close": 15.5, "volume": 332466.0}, {"date": "2022-01-19", "close": 15.31, "volume": 335348.0}, {"date": "2022-01-20", "close": 15.17, "volume": 376547.0}, {"date": "2022-01-21", "close": 15.04, "volume": 368642.0}, {"date": "2022-01-24", "close": 14.95, "volume": 518822.0}, {"date": "2022-01-25", "close": 15.26, "volume": 299409.0}, {"date": "2022-01-26", "close": 15.13, "volume": 295778.0}, {"date": "2022-01-27", "close": 15.18, "volume": 255624.0}, {"date": "2022-01-28", "close": 15.19, "volume": 362565.0}, {"date": "2022-01-31", "close": 14.83, "volume": 432980.0}, {"date": "2022-02-01", "close": 15.05, "volume": 262288.0}, {"date": "2022-02-02", "close": 14.99, "volume": 176425.0}, {"date": "2022-02-03", "close": 14.68, "volume": 273982.0}, {"date": "2022-02-04", "close": 14.79, "volume": 364997.0}, {"date": "2022-02-07", "close": 15.0, "volume": 280488.0}, {"date": "2022-02-08", "close": 14.91, "volume": 268364.0}, {"date": "2022-02-09", "close": 14.96, "volume": 194498.0}, {"date": "2022-02-10", "close": 14.82, "volume": 173178.0}, {"date": "2022-02-11", "close": 14.98, "volume": 192286.0}, {"date": "2022-02-14", "close": 14.9, "volume": 229976.0}, {"date": "2022-02-15", "close": 14.98, "volume": 124759.0}, {"date": "2022-02-16", "close": 15.03, "volume": 304607.0}, {"date": "2022-02-17", "close": 14.94, "volume": 130088.0}, {"date": "2022-02-18", "close": 14.82, "volume": 213308.0}, {"date": "2022-02-22", "close": 14.56, "volume": 238211.0}, {"date": "2022-02-23", "close": 14.5, "volume": 263035.0}, {"date": "2022-02-24", "close": 14.5, "volume": 300747.0}, {"date": "2022-02-25", "close": 14.7, "volume": 229159.0}, {"date": "2022-02-28", "close": 14.93, "volume": 247827.0}, {"date": "2022-03-01", "close": 14.9, "volume": 193049.0}, {"date": "2022-03-02", "close": 14.9, "volume": 208423.0}, {"date": "2022-03-03", "close": 14.93, "volume": 140786.0}, {"date": "2022-03-04", "close": 14.88, "volume": 111592.0}, {"date": "2022-03-07", "close": 14.78, "volume": 219851.0}, {"date": "2022-03-08", "close": 14.89, "volume": 333239.0}, {"date": "2022-03-09", "close": 14.86, "volume": 225853.0}, {"date": "2022-03-10", "close": 15.02, "volume": 185407.0}, {"date": "2022-03-11", "close": 14.95, "volume": 232496.0}, {"date": "2022-03-14", "close": 15.03, "volume": 181386.0}, {"date": "2022-03-15", "close": 15.06, "volume": 187238.0}, {"date": "2022-03-16", "close": 15.0, "volume": 201408.0}, {"date": "2022-03-17", "close": 15.24, "volume": 245955.0}, {"date": "2022-03-18", "close": 15.13, "volume": 630333.0}, {"date": "2022-03-21", "close": 15.33, "volume": 210045.0}, {"date": "2022-03-22", "close": 15.39, "volume": 236051.0}, {"date": "2022-03-23", "close": 15.56, "volume": 332288.0}, {"date": "2022-03-24", "close": 15.99, "volume": 520989.0}, {"date": "2022-03-25", "close": 16.27, "volume": 654186.0}, {"date": "2022-03-28", "close": 16.3, "volume": 466642.0}, {"date": "2022-03-29", "close": 15.91, "volume": 731482.0}, {"date": "2022-03-30", "close": 16.36, "volume": 451754.0}, {"date": "2022-03-31", "close": 16.1, "volume": 492908.0}, {"date": "2022-04-01", "close": 16.37, "volume": 307335.0}, {"date": "2022-04-04", "close": 16.48, "volume": 346835.0}, {"date": "2022-04-05", "close": 16.26, "volume": 214325.0}, {"date": "2022-04-06", "close": 16.54, "volume": 270551.0}, {"date": "2022-04-07", "close": 16.35, "volume": 236641.0}, {"date": "2022-04-08", "close": 16.33, "volume": 111168.0}, {"date": "2022-04-11", "close": 16.5, "volume": 210787.0}, {"date": "2022-04-12", "close": 16.65, "volume": 303432.0}, {"date": "2022-04-13", "close": 16.91, "volume": 325893.0}, {"date": "2022-04-14", "close": 17.15, "volume": 289149.0}, {"date": "2022-04-18", "close": 17.22, "volume": 305486.0}, {"date": "2022-04-19", "close": 16.78, "volume": 358565.0}, {"date": "2022-04-20", "close": 17.17, "volume": 151207.0}, {"date": "2022-04-21", "close": 16.89, "volume": 395569.0}, {"date": "2022-04-22", "close": 16.59, "volume": 192185.0}, {"date": "2022-04-25", "close": 16.49, "volume": 421633.0}, {"date": "2022-04-26", "close": 16.22, "volume": 214617.0}, {"date": "2022-04-27", "close": 16.61, "volume": 495041.0}, {"date": "2022-04-28", "close": 16.77, "volume": 273060.0}, {"date": "2022-04-29", "close": 16.8, "volume": 275611.0}, {"date": "2022-05-02", "close": 16.68, "volume": 328519.0}, {"date": "2022-05-03", "close": 16.85, "volume": 230717.0}, {"date": "2022-05-04", "close": 17.28, "volume": 258204.0}, {"date": "2022-05-05", "close": 16.98, "volume": 300669.0}, {"date": "2022-05-06", "close": 17.52, "volume": 305275.0}, {"date": "2022-05-09", "close": 16.7, "volume": 251894.0}, {"date": "2022-05-10", "close": 17.05, "volume": 378318.0}, {"date": "2022-05-11", "close": 16.91, "volume": 268856.0}, {"date": "2022-05-12", "close": 16.59, "volume": 213883.0}, {"date": "2022-05-13", "close": 16.36, "volume": 213226.0}, {"date": "2022-05-16", "close": 17.04, "volume": 261822.0}, {"date": "2022-05-17", "close": 17.22, "volume": 120572.0}, {"date": "2022-05-18", "close": 16.73, "volume": 167112.0}, {"date": "2022-05-19", "close": 16.66, "volume": 128812.0}, {"date": "2022-05-20", "close": 16.54, "volume": 167131.0}, {"date": "2022-05-23", "close": 16.71, "volume": 170899.0}, {"date": "2022-05-24", "close": 16.71, "volume": 139170.0}, {"date": "2022-05-25", "close": 16.36, "volume": 858205.0}, {"date": "2022-05-26", "close": 16.66, "volume": 251286.0}, {"date": "2022-05-27", "close": 17.06, "volume": 209739.0}, {"date": "2022-05-31", "close": 17.05, "volume": 134922.0}, {"date": "2022-06-01", "close": 17.29, "volume": 176360.0}, {"date": "2022-06-02", "close": 17.26, "volume": 172185.0}, {"date": "2022-06-03", "close": 17.36, "volume": 168183.0}, {"date": "2022-06-06", "close": 17.5, "volume": 128997.0}, {"date": "2022-06-07", "close": 17.55, "volume": 122938.0}, {"date": "2022-06-08", "close": 17.4, "volume": 130849.0}, {"date": "2022-06-09", "close": 17.28, "volume": 120680.0}, {"date": "2022-06-10", "close": 16.94, "volume": 163167.0}, {"date": "2022-06-13", "close": 16.69, "volume": 363206.0}, {"date": "2022-06-14", "close": 16.26, "volume": 222196.0}, {"date": "2022-06-15", "close": 15.73, "volume": 399408.0}, {"date": "2022-06-16", "close": 14.84, "volume": 811540.0}, {"date": "2022-06-17", "close": 14.59, "volume": 595689.0}, {"date": "2022-06-21", "close": 15.0, "volume": 188069.0}, {"date": "2022-06-22", "close": 14.95, "volume": 341809.0}, {"date": "2022-06-23", "close": 14.95, "volume": 238431.0}, {"date": "2022-06-24", "close": 15.33, "volume": 172248.0}, {"date": "2022-06-27", "close": 15.6, "volume": 114491.0}, {"date": "2022-06-28", "close": 15.8, "volume": 210680.0}, {"date": "2022-06-29", "close": 15.6, "volume": 195778.0}, {"date": "2022-06-30", "close": 15.26, "volume": 127110.0}, {"date": "2022-07-01", "close": 15.51, "volume": 78736.0}, {"date": "2022-07-05", "close": 15.04, "volume": 367095.0}, {"date": "2022-07-06", "close": 15.5, "volume": 191829.0}, {"date": "2022-07-07", "close": 15.73, "volume": 173748.0}, {"date": "2022-07-08", "close": 15.72, "volume": 268068.0}, {"date": "2022-07-11", "close": 15.95, "volume": 203967.0}, {"date": "2022-07-12", "close": 15.67, "volume": 82858.0}, {"date": "2022-07-13", "close": 15.83, "volume": 69906.0}, {"date": "2022-07-14", "close": 15.77, "volume": 90970.0}, {"date": "2022-07-15", "close": 15.69, "volume": 94747.0}, {"date": "2022-07-18", "close": 15.72, "volume": 340964.0}, {"date": "2022-07-19", "close": 15.84, "volume": 180914.0}, {"date": "2022-07-20", "close": 15.9, "volume": 89249.0}, {"date": "2022-07-21", "close": 15.96, "volume": 110988.0}, {"date": "2022-07-22", "close": 15.99, "volume": 94724.0}, {"date": "2022-07-25", "close": 16.18, "volume": 245579.0}, {"date": "2022-07-26", "close": 16.7, "volume": 259453.0}, {"date": "2022-07-27", "close": 16.85, "volume": 260513.0}, {"date": "2022-07-28", "close": 16.93, "volume": 150916.0}, {"date": "2022-07-29", "close": 16.7, "volume": 589359.0}, {"date": "2022-08-01", "close": 16.17, "volume": 196890.0}, {"date": "2022-08-02", "close": 15.78, "volume": 187481.0}, {"date": "2022-08-03", "close": 15.9, "volume": 169975.0}, {"date": "2022-08-04", "close": 15.55, "volume": 185843.0}, {"date": "2022-08-05", "close": 15.89, "volume": 160229.0}, {"date": "2022-08-08", "close": 16.35, "volume": 225611.0}, {"date": "2022-08-09", "close": 16.07, "volume": 223413.0}, {"date": "2022-08-10", "close": 16.28, "volume": 116340.0}, {"date": "2022-08-11", "close": 16.41, "volume": 137345.0}, {"date": "2022-08-12", "close": 16.29, "volume": 269658.0}, {"date": "2022-08-15", "close": 16.27, "volume": 88908.0}, {"date": "2022-08-16", "close": 16.29, "volume": 134577.0}, {"date": "2022-08-17", "close": 16.17, "volume": 131424.0}, {"date": "2022-08-18", "close": 16.34, "volume": 99615.0}, {"date": "2022-08-19", "close": 16.33, "volume": 71247.0}, {"date": "2022-08-22", "close": 16.34, "volume": 383535.0}, {"date": "2022-08-23", "close": 16.4, "volume": 201096.0}, {"date": "2022-08-24", "close": 16.51, "volume": 72945.0}, {"date": "2022-08-25", "close": 16.53, "volume": 83449.0}, {"date": "2022-08-26", "close": 16.4, "volume": 84528.0}, {"date": "2022-08-29", "close": 16.4, "volume": 235891.0}, {"date": "2022-08-30", "close": 15.92, "volume": 147268.0}, {"date": "2022-08-31", "close": 16.11, "volume": 182728.0}, {"date": "2022-09-01", "close": 16.55, "volume": 397151.0}, {"date": "2022-09-02", "close": 16.48, "volume": 147496.0}, {"date": "2022-09-06", "close": 16.74, "volume": 160011.0}, {"date": "2022-09-07", "close": 16.82, "volume": 106130.0}, {"date": "2022-09-08", "close": 16.62, "volume": 292419.0}, {"date": "2022-09-09", "close": 16.67, "volume": 250320.0}, {"date": "2022-09-12", "close": 16.91, "volume": 219221.0}, {"date": "2022-09-13", "close": 16.78, "volume": 162683.0}, {"date": "2022-09-14", "close": 16.83, "volume": 138628.0}, {"date": "2022-09-15", "close": 16.75, "volume": 86505.0}, {"date": "2022-09-16", "close": 16.62, "volume": 315251.0}, {"date": "2022-09-19", "close": 16.61, "volume": 109186.0}, {"date": "2022-09-20", "close": 16.41, "volume": 89693.0}, {"date": "2022-09-21", "close": 16.22, "volume": 158042.0}, {"date": "2022-09-22", "close": 16.56, "volume": 165653.0}, {"date": "2022-09-23", "close": 15.85, "volume": 265515.0}, {"date": "2022-09-26", "close": 15.42, "volume": 284968.0}, {"date": "2022-09-27", "close": 15.46, "volume": 142896.0}, {"date": "2022-09-28", "close": 15.89, "volume": 166826.0}, {"date": "2022-09-29", "close": 15.25, "volume": 329584.0}, {"date": "2022-09-30", "close": 15.05, "volume": 538407.0}, {"date": "2022-10-03", "close": 15.47, "volume": 377288.0}, {"date": "2022-10-04", "close": 16.18, "volume": 424430.0}, {"date": "2022-10-05", "close": 16.2, "volume": 206601.0}, {"date": "2022-10-06", "close": 16.28, "volume": 124797.0}, {"date": "2022-10-07", "close": 16.25, "volume": 102651.0}, {"date": "2022-10-10", "close": 16.03, "volume": 109487.0}, {"date": "2022-10-11", "close": 16.13, "volume": 113829.0}, {"date": "2022-10-12", "close": 16.12, "volume": 106536.0}, {"date": "2022-10-13", "close": 16.16, "volume": 132951.0}, {"date": "2022-10-14", "close": 15.5, "volume": 287518.0}, {"date": "2022-10-17", "close": 15.98, "volume": 207975.0}, {"date": "2022-10-18", "close": 16.21, "volume": 173752.0}, {"date": "2022-10-19", "close": 16.31, "volume": 123556.0}, {"date": "2022-10-20", "close": 16.22, "volume": 153060.0}, {"date": "2022-10-21", "close": 16.54, "volume": 223945.0}, {"date": "2022-10-24", "close": 16.38, "volume": 158234.0}, {"date": "2022-10-25", "close": 16.63, "volume": 132648.0}, {"date": "2022-10-26", "close": 16.72, "volume": 236176.0}, {"date": "2022-10-27", "close": 16.78, "volume": 170268.0}, {"date": "2022-10-28", "close": 16.86, "volume": 185691.0}, {"date": "2022-10-31", "close": 16.35, "volume": 143066.0}, {"date": "2022-11-01", "close": 16.04, "volume": 170390.0}, {"date": "2022-11-02", "close": 16.15, "volume": 182289.0}, {"date": "2022-11-03", "close": 16.31, "volume": 255846.0}, {"date": "2022-11-04", "close": 16.7, "volume": 209710.0}, {"date": "2022-11-07", "close": 16.58, "volume": 214359.0}, {"date": "2022-11-08", "close": 16.52, "volume": 245116.0}, {"date": "2022-11-09", "close": 16.33, "volume": 164749.0}, {"date": "2022-11-10", "close": 15.9, "volume": 325302.0}, {"date": "2022-11-11", "close": 15.72, "volume": 286104.0}, {"date": "2022-11-14", "close": 16.0, "volume": 119002.0}, {"date": "2022-11-15", "close": 15.9, "volume": 145571.0}, {"date": "2022-11-16", "close": 15.88, "volume": 125932.0}, {"date": "2022-11-17", "close": 15.72, "volume": 118447.0}, {"date": "2022-11-18", "close": 15.89, "volume": 89115.0}, {"date": "2022-11-21", "close": 16.02, "volume": 120695.0}, {"date": "2022-11-22", "close": 15.95, "volume": 182728.0}, {"date": "2022-11-23", "close": 16.25, "volume": 197067.0}, {"date": "2022-11-25", "close": 16.65, "volume": 251837.0}, {"date": "2022-11-28", "close": 16.32, "volume": 187571.0}, {"date": "2022-11-29", "close": 16.2, "volume": 175540.0}, {"date": "2022-11-30", "close": 16.46, "volume": 151292.0}, {"date": "2022-12-01", "close": 16.09, "volume": 183361.0}, {"date": "2022-12-02", "close": 16.04, "volume": 257296.0}, {"date": "2022-12-05", "close": 15.91, "volume": 267437.0}, {"date": "2022-12-06", "close": 15.72, "volume": 275924.0}, {"date": "2022-12-07", "close": 15.75, "volume": 119816.0}, {"date": "2022-12-08", "close": 15.62, "volume": 187053.0}, {"date": "2022-12-09", "close": 15.95, "volume": 518292.0}, {"date": "2022-12-12", "close": 16.21, "volume": 618708.0}, {"date": "2022-12-13", "close": 16.18, "volume": 417284.0}, {"date": "2022-12-14", "close": 15.95, "volume": 518675.0}, {"date": "2022-12-15", "close": 15.89, "volume": 420169.0}, {"date": "2022-12-16", "close": 15.3, "volume": 2761737.0}, {"date": "2022-12-19", "close": 15.34, "volume": 331809.0}, {"date": "2022-12-20", "close": 15.25, "volume": 235052.0}, {"date": "2022-12-21", "close": 15.33, "volume": 273367.0}, {"date": "2022-12-22", "close": 15.26, "volume": 294724.0}, {"date": "2022-12-23", "close": 15.27, "volume": 167726.0}, {"date": "2022-12-27", "close": 15.52, "volume": 281335.0}, {"date": "2022-12-28", "close": 15.08, "volume": 339492.0}, {"date": "2022-12-29", "close": 15.13, "volume": 309293.0}, {"date": "2022-12-30", "close": 15.18, "volume": 218667.0}, {"date": "2023-01-03", "close": 15.23, "volume": 174619.0}, {"date": "2023-01-04", "close": 15.28, "volume": 146379.0}, {"date": "2023-01-05", "close": 15.15, "volume": 154661.0}, {"date": "2023-01-06", "close": 15.4, "volume": 177750.0}, {"date": "2023-01-09", "close": 15.55, "volume": 139686.0}, {"date": "2023-01-10", "close": 15.6, "volume": 151771.0}, {"date": "2023-01-11", "close": 16.04, "volume": 379774.0}, {"date": "2023-01-12", "close": 15.82, "volume": 419149.0}, {"date": "2023-01-13", "close": 15.89, "volume": 124978.0}, {"date": "2023-01-17", "close": 16.11, "volume": 234531.0}, {"date": "2023-01-18", "close": 15.7, "volume": 172058.0}, {"date": "2023-01-19", "close": 15.87, "volume": 125733.0}, {"date": "2023-01-20", "close": 15.94, "volume": 201587.0}, {"date": "2023-01-23", "close": 15.94, "volume": 783672.0}, {"date": "2023-01-24", "close": 16.03, "volume": 190315.0}, {"date": "2023-01-25", "close": 16.03, "volume": 158910.0}, {"date": "2023-01-26", "close": 16.04, "volume": 261327.0}, {"date": "2023-01-27", "close": 16.05, "volume": 467451.0}, {"date": "2023-01-30", "close": 15.75, "volume": 276275.0}, {"date": "2023-01-31", "close": 15.78, "volume": 131617.0}, {"date": "2023-02-01", "close": 15.76, "volume": 219193.0}, {"date": "2023-02-02", "close": 15.61, "volume": 246233.0}, {"date": "2023-02-03", "close": 15.71, "volume": 195815.0}, {"date": "2023-02-06", "close": 15.72, "volume": 276057.0}, {"date": "2023-02-07", "close": 15.74, "volume": 262130.0}, {"date": "2023-02-08", "close": 15.75, "volume": 181229.0}, {"date": "2023-02-09", "close": 15.62, "volume": 158474.0}, {"date": "2023-02-10", "close": 15.76, "volume": 130390.0}, {"date": "2023-02-13", "close": 15.8, "volume": 189608.0}, {"date": "2023-02-14", "close": 15.73, "volume": 119034.0}, {"date": "2023-02-15", "close": 15.71, "volume": 88087.0}, {"date": "2023-02-16", "close": 15.59, "volume": 106824.0}, {"date": "2023-02-17", "close": 15.48, "volume": 170535.0}, {"date": "2023-02-21", "close": 15.48, "volume": 122866.0}, {"date": "2023-02-22", "close": 15.31, "volume": 154994.0}, {"date": "2023-02-23", "close": 15.41, "volume": 108519.0}, {"date": "2023-02-24", "close": 15.4, "volume": 89563.0}, {"date": "2023-02-27", "close": 15.33, "volume": 156251.0}, {"date": "2023-02-28", "close": 15.23, "volume": 148341.0}, {"date": "2023-03-01", "close": 15.33, "volume": 276981.0}, {"date": "2023-03-02", "close": 15.34, "volume": 241076.0}, {"date": "2023-03-03", "close": 15.62, "volume": 174312.0}, {"date": "2023-03-06", "close": 15.55, "volume": 192328.0}, {"date": "2023-03-07", "close": 15.31, "volume": 192023.0}, {"date": "2023-03-08", "close": 15.31, "volume": 92015.0}, {"date": "2023-03-09", "close": 15.25, "volume": 136055.0}, {"date": "2023-03-10", "close": 15.1, "volume": 226488.0}, {"date": "2023-03-13", "close": 15.03, "volume": 220582.0}, {"date": "2023-03-14", "close": 15.03, "volume": 163346.0}, {"date": "2023-03-15", "close": 14.8, "volume": 326107.0}, {"date": "2023-03-16", "close": 14.99, "volume": 209772.0}, {"date": "2023-03-17", "close": 15.01, "volume": 265708.0}, {"date": "2023-03-20", "close": 14.84, "volume": 226757.0}, {"date": "2023-03-21", "close": 15.0, "volume": 202283.0}, {"date": "2023-03-22", "close": 14.89, "volume": 153028.0}, {"date": "2023-03-23", "close": 14.73, "volume": 155318.0}, {"date": "2023-03-24", "close": 14.84, "volume": 103014.0}, {"date": "2023-03-27", "close": 15.01, "volume": 181506.0}, {"date": "2023-03-28", "close": 15.09, "volume": 107538.0}, {"date": "2023-03-29", "close": 15.23, "volume": 112505.0}, {"date": "2023-03-30", "close": 15.22, "volume": 141841.0}, {"date": "2023-03-31", "close": 15.32, "volume": 102299.0}, {"date": "2023-04-03", "close": 15.36, "volume": 166047.0}, {"date": "2023-04-04", "close": 15.34, "volume": 112835.0}, {"date": "2023-04-05", "close": 15.36, "volume": 89443.0}, {"date": "2023-04-06", "close": 15.36, "volume": 108972.0}, {"date": "2023-04-10", "close": 15.37, "volume": 109915.0}, {"date": "2023-04-11", "close": 15.47, "volume": 100912.0}, {"date": "2023-04-12", "close": 15.47, "volume": 101225.0}, {"date": "2023-04-13", "close": 15.46, "volume": 94932.0}, {"date": "2023-04-14", "close": 15.46, "volume": 104548.0}, {"date": "2023-04-17", "close": 15.43, "volume": 113243.0}, {"date": "2023-04-18", "close": 15.34, "volume": 74427.0}, {"date": "2023-04-19", "close": 15.31, "volume": 79110.0}, {"date": "2023-04-20", "close": 15.38, "volume": 116941.0}, {"date": "2023-04-21", "close": 15.44, "volume": 62992.0}, {"date": "2023-04-24", "close": 15.57, "volume": 115039.0}, {"date": "2023-04-25", "close": 15.54, "volume": 94937.0}, {"date": "2023-04-26", "close": 15.34, "volume": 155500.0}, {"date": "2023-04-27", "close": 15.63, "volume": 175575.0}, {"date": "2023-04-28", "close": 15.72, "volume": 225051.0}, {"date": "2023-05-01", "close": 15.33, "volume": 213410.0}, {"date": "2023-05-02", "close": 15.17, "volume": 280498.0}, {"date": "2023-05-03", "close": 15.22, "volume": 384317.0}, {"date": "2023-05-04", "close": 14.59, "volume": 473704.0}, {"date": "2023-05-05", "close": 15.24, "volume": 367355.0}, {"date": "2023-05-08", "close": 15.09, "volume": 231829.0}, {"date": "2023-05-09", "close": 15.14, "volume": 180756.0}, {"date": "2023-05-10", "close": 15.22, "volume": 228476.0}, {"date": "2023-05-11", "close": 15.17, "volume": 83111.0}, {"date": "2023-05-12", "close": 15.16, "volume": 82103.0}, {"date": "2023-05-15", "close": 15.15, "volume": 157501.0}, {"date": "2023-05-16", "close": 14.77, "volume": 220528.0}, {"date": "2023-05-17", "close": 14.9, "volume": 101986.0}, {"date": "2023-05-18", "close": 15.02, "volume": 80388.0}, {"date": "2023-05-19", "close": 14.94, "volume": 108439.0}, {"date": "2023-05-22", "close": 14.78, "volume": 182467.0}, {"date": "2023-05-23", "close": 15.25, "volume": 236146.0}, {"date": "2023-05-24", "close": 15.04, "volume": 168548.0}, {"date": "2023-05-25", "close": 14.93, "volume": 108159.0}, {"date": "2023-05-26", "close": 14.72, "volume": 180975.0}, {"date": "2023-05-30", "close": 14.63, "volume": 314275.0}, {"date": "2023-05-31", "close": 15.27, "volume": 1082763.0}, {"date": "2023-06-01", "close": 14.79, "volume": 192120.0}, {"date": "2023-06-02", "close": 14.96, "volume": 222011.0}, {"date": "2023-06-05", "close": 14.99, "volume": 146172.0}, {"date": "2023-06-06", "close": 14.93, "volume": 173355.0}, {"date": "2023-06-07", "close": 15.11, "volume": 149023.0}, {"date": "2023-06-08", "close": 15.21, "volume": 117657.0}, {"date": "2023-06-09", "close": 15.03, "volume": 137817.0}, {"date": "2023-06-12", "close": 15.03, "volume": 157069.0}, {"date": "2023-06-13", "close": 15.16, "volume": 192629.0}, {"date": "2023-06-14", "close": 15.24, "volume": 328906.0}, {"date": "2023-06-15", "close": 15.15, "volume": 216619.0}, {"date": "2023-06-16", "close": 14.89, "volume": 1223624.0}, {"date": "2023-06-20", "close": 14.85, "volume": 173536.0}, {"date": "2023-06-21", "close": 14.8, "volume": 127350.0}, {"date": "2023-06-22", "close": 14.76, "volume": 118325.0}, {"date": "2023-06-23", "close": 14.82, "volume": 243470.0}, {"date": "2023-06-26", "close": 14.72, "volume": 138826.0}, {"date": "2023-06-27", "close": 14.76, "volume": 131775.0}, {"date": "2023-06-28", "close": 14.71, "volume": 154032.0}, {"date": "2023-06-29", "close": 14.82, "volume": 159370.0}, {"date": "2023-06-30", "close": 14.8, "volume": 175011.0}, {"date": "2023-07-03", "close": 14.74, "volume": 171673.0}, {"date": "2023-07-05", "close": 14.77, "volume": 186462.0}, {"date": "2023-07-06", "close": 14.77, "volume": 141730.0}, {"date": "2023-07-07", "close": 14.74, "volume": 100822.0}, {"date": "2023-07-10", "close": 14.77, "volume": 253382.0}, {"date": "2023-07-11", "close": 14.74, "volume": 131589.0}, {"date": "2023-07-12", "close": 14.75, "volume": 136425.0}, {"date": "2023-07-13", "close": 14.91, "volume": 193236.0}, {"date": "2023-07-14", "close": 14.89, "volume": 169650.0}, {"date": "2023-07-17", "close": 14.79, "volume": 107762.0}, {"date": "2023-07-18", "close": 14.84, "volume": 83308.0}, {"date": "2023-07-19", "close": 14.94, "volume": 94566.0}, {"date": "2023-07-20", "close": 15.06, "volume": 164696.0}, {"date": "2023-07-21", "close": 15.04, "volume": 164716.0}, {"date": "2023-07-24", "close": 15.16, "volume": 244306.0}, {"date": "2023-07-25", "close": 15.05, "volume": 189553.0}, {"date": "2023-07-26", "close": 15.12, "volume": 270022.0}, {"date": "2023-07-27", "close": 14.92, "volume": 330709.0}, {"date": "2023-07-28", "close": 15.01, "volume": 320095.0}, {"date": "2023-07-31", "close": 14.78, "volume": 180171.0}, {"date": "2023-08-01", "close": 14.6, "volume": 204728.0}, {"date": "2023-08-02", "close": 14.48, "volume": 280130.0}, {"date": "2023-08-03", "close": 14.62, "volume": 135985.0}, {"date": "2023-08-04", "close": 14.7, "volume": 191738.0}, {"date": "2023-08-07", "close": 14.93, "volume": 211178.0}, {"date": "2023-08-08", "close": 14.79, "volume": 212901.0}, {"date": "2023-08-09", "close": 14.72, "volume": 199748.0}, {"date": "2023-08-10", "close": 14.78, "volume": 119431.0}, {"date": "2023-08-11", "close": 14.84, "volume": 102238.0}, {"date": "2023-08-14", "close": 14.7, "volume": 134082.0}, {"date": "2023-08-15", "close": 14.53, "volume": 112289.0}, {"date": "2023-08-16", "close": 14.5, "volume": 118546.0}, {"date": "2023-08-17", "close": 14.5, "volume": 79960.0}, {"date": "2023-08-18", "close": 14.59, "volume": 188951.0}, {"date": "2023-08-21", "close": 14.62, "volume": 116292.0}, {"date": "2023-08-22", "close": 14.63, "volume": 94013.0}, {"date": "2023-08-23", "close": 14.63, "volume": 120737.0}, {"date": "2023-08-24", "close": 14.54, "volume": 135519.0}, {"date": "2023-08-25", "close": 14.52, "volume": 77231.0}, {"date": "2023-08-28", "close": 14.58, "volume": 86090.0}, {"date": "2023-08-29", "close": 14.56, "volume": 84610.0}, {"date": "2023-08-30", "close": 14.58, "volume": 143794.0}, {"date": "2023-08-31", "close": 14.52, "volume": 78838.0}, {"date": "2023-09-01", "close": 14.57, "volume": 110757.0}, {"date": "2023-09-05", "close": 14.58, "volume": 115134.0}, {"date": "2023-09-06", "close": 14.56, "volume": 114485.0}, {"date": "2023-09-07", "close": 14.46, "volume": 103520.0}, {"date": "2023-09-08", "close": 14.47, "volume": 117824.0}, {"date": "2023-09-11", "close": 14.53, "volume": 79130.0}, {"date": "2023-09-12", "close": 14.64, "volume": 157993.0}, {"date": "2023-09-13", "close": 14.76, "volume": 136172.0}, {"date": "2023-09-14", "close": 14.83, "volume": 97228.0}, {"date": "2023-09-15", "close": 14.8, "volume": 359705.0}, {"date": "2023-09-18", "close": 14.89, "volume": 187708.0}, {"date": "2023-09-19", "close": 14.72, "volume": 344848.0}, {"date": "2023-09-20", "close": 14.87, "volume": 346314.0}, {"date": "2023-09-21", "close": 14.83, "volume": 116018.0}, {"date": "2023-09-22", "close": 14.68, "volume": 760121.0}, {"date": "2023-09-25", "close": 14.94, "volume": 232086.0}, {"date": "2023-09-26", "close": 14.6, "volume": 160513.0}, {"date": "2023-09-27", "close": 14.67, "volume": 119475.0}, {"date": "2023-09-28", "close": 15.96, "volume": 2133203.0}, {"date": "2023-09-29", "close": 16.05, "volume": 614931.0}, {"date": "2023-10-02", "close": 15.9, "volume": 491235.0}, {"date": "2023-10-03", "close": 15.67, "volume": 187056.0}, {"date": "2023-10-04", "close": 15.96, "volume": 207105.0}, {"date": "2023-10-05", "close": 16.1, "volume": 290354.0}, {"date": "2023-10-06", "close": 16.29, "volume": 618011.0}, {"date": "2023-10-09", "close": 16.45, "volume": 399184.0}, {"date": "2023-10-10", "close": 16.06, "volume": 695679.0}, {"date": "2023-10-11", "close": 16.17, "volume": 296934.0}, {"date": "2023-10-12", "close": 16.2, "volume": 225742.0}, {"date": "2023-10-13", "close": 16.32, "volume": 175729.0}, {"date": "2023-10-16", "close": 16.37, "volume": 221486.0}, {"date": "2023-10-17", "close": 16.45, "volume": 171851.0}, {"date": "2023-10-18", "close": 16.43, "volume": 459800.0}, {"date": "2023-10-19", "close": 16.42, "volume": 203249.0}, {"date": "2023-10-20", "close": 16.62, "volume": 234365.0}, {"date": "2023-10-23", "close": 16.58, "volume": 232066.0}, {"date": "2023-10-24", "close": 16.91, "volume": 222721.0}, {"date": "2023-10-25", "close": 16.87, "volume": 214293.0}, {"date": "2023-10-26", "close": 16.95, "volume": 167638.0}, {"date": "2023-10-27", "close": 17.0, "volume": 206898.0}, {"date": "2023-10-30", "close": 17.45, "volume": 419217.0}, {"date": "2023-10-31", "close": 17.59, "volume": 285590.0}, {"date": "2023-11-01", "close": 17.39, "volume": 255170.0}, {"date": "2023-11-02", "close": 17.69, "volume": 288846.0}, {"date": "2023-11-03", "close": 17.76, "volume": 440678.0}, {"date": "2023-11-06", "close": 17.39, "volume": 179518.0}, {"date": "2023-11-07", "close": 17.04, "volume": 193004.0}, {"date": "2023-11-08", "close": 16.75, "volume": 305429.0}, {"date": "2023-11-09", "close": 16.52, "volume": 260255.0}, {"date": "2023-11-10", "close": 16.85, "volume": 274356.0}, {"date": "2023-11-13", "close": 17.24, "volume": 309137.0}, {"date": "2023-11-14", "close": 16.88, "volume": 356866.0}, {"date": "2023-11-15", "close": 17.05, "volume": 292033.0}, {"date": "2023-11-16", "close": 17.15, "volume": 170594.0}, {"date": "2023-11-17", "close": 17.28, "volume": 241038.0}, {"date": "2023-11-20", "close": 17.02, "volume": 298223.0}, {"date": "2023-11-21", "close": 16.97, "volume": 252564.0}, {"date": "2023-11-22", "close": 17.12, "volume": 164859.0}, {"date": "2023-11-24", "close": 17.19, "volume": 139283.0}, {"date": "2023-11-27", "close": 17.18, "volume": 300545.0}, {"date": "2023-11-28", "close": 16.96, "volume": 316778.0}, {"date": "2023-11-29", "close": 17.09, "volume": 735610.0}, {"date": "2023-11-30", "close": 17.15, "volume": 398646.0}, {"date": "2023-12-01", "close": 17.16, "volume": 335331.0}, {"date": "2023-12-04", "close": 17.3, "volume": 533495.0}, {"date": "2023-12-05", "close": 17.08, "volume": 468020.0}, {"date": "2023-12-06", "close": 16.94, "volume": 483896.0}, {"date": "2023-12-07", "close": 16.91, "volume": 379526.0}, {"date": "2023-12-08", "close": 16.89, "volume": 656970.0}, {"date": "2023-12-11", "close": 17.13, "volume": 993701.0}, {"date": "2023-12-12", "close": 16.92, "volume": 444598.0}, {"date": "2023-12-13", "close": 16.61, "volume": 1233682.0}, {"date": "2023-12-14", "close": 16.64, "volume": 517440.0}, {"date": "2023-12-15", "close": 17.39, "volume": 14009730.0}, {"date": "2023-12-18", "close": 16.99, "volume": 987083.0}, {"date": "2023-12-19", "close": 17.22, "volume": 1451238.0}, {"date": "2023-12-20", "close": 18.1, "volume": 2105784.0}, {"date": "2023-12-21", "close": 20.29, "volume": 2326386.0}, {"date": "2023-12-22", "close": 19.37, "volume": 1506808.0}, {"date": "2023-12-26", "close": 18.32, "volume": 388324.0}, {"date": "2023-12-27", "close": 18.06, "volume": 229765.0}, {"date": "2023-12-28", "close": 18.23, "volume": 256874.0}, {"date": "2023-12-29", "close": 17.76, "volume": 304016.0}, {"date": "2024-01-02", "close": 17.09, "volume": 385224.0}, {"date": "2024-01-03", "close": 16.81, "volume": 447729.0}, {"date": "2024-01-04", "close": 17.09, "volume": 236182.0}, {"date": "2024-01-05", "close": 17.21, "volume": 267218.0}, {"date": "2024-01-08", "close": 17.51, "volume": 196659.0}, {"date": "2024-01-09", "close": 17.62, "volume": 154711.0}, {"date": "2024-01-10", "close": 17.56, "volume": 139158.0}, {"date": "2024-01-11", "close": 17.44, "volume": 196440.0}, {"date": "2024-01-12", "close": 17.75, "volume": 127609.0}, {"date": "2024-01-16", "close": 18.56, "volume": 508176.0}, {"date": "2024-01-17", "close": 17.7, "volume": 310549.0}, {"date": "2024-01-18", "close": 17.55, "volume": 107510.0}, {"date": "2024-01-19", "close": 17.64, "volume": 163182.0}, {"date": "2024-01-22", "close": 17.86, "volume": 244701.0}, {"date": "2024-01-23", "close": 18.61, "volume": 364310.0}, {"date": "2024-01-24", "close": 18.52, "volume": 179624.0}, {"date": "2024-01-25", "close": 19.41, "volume": 325816.0}, {"date": "2024-01-26", "close": 19.9, "volume": 520567.0}, {"date": "2024-01-29", "close": 19.36, "volume": 376788.0}, {"date": "2024-01-30", "close": 20.03, "volume": 349111.0}, {"date": "2024-01-31", "close": 19.82, "volume": 528614.0}, {"date": "2024-02-01", "close": 19.86, "volume": 663850.0}, {"date": "2024-02-02", "close": 20.13, "volume": 393530.0}, {"date": "2024-02-05", "close": 19.92, "volume": 451344.0}, {"date": "2024-02-06", "close": 19.99, "volume": 538808.0}, {"date": "2024-02-07", "close": 19.71, "volume": 516663.0}, {"date": "2024-02-08", "close": 19.85, "volume": 5915742.0}, {"date": "2024-02-09", "close": 19.47, "volume": 213740.0}, {"date": "2024-02-12", "close": 19.65, "volume": 291993.0}, {"date": "2024-02-13", "close": 18.86, "volume": 443290.0}, {"date": "2024-02-14", "close": 19.31, "volume": 235058.0}, {"date": "2024-02-15", "close": 19.73, "volume": 134319.0}, {"date": "2024-02-16", "close": 19.72, "volume": 161051.0}, {"date": "2024-02-20", "close": 20.29, "volume": 222278.0}, {"date": "2024-02-21", "close": 20.73, "volume": 213410.0}, {"date": "2024-02-22", "close": 20.67, "volume": 212678.0}, {"date": "2024-02-23", "close": 20.78, "volume": 134155.0}, {"date": "2024-02-26", "close": 20.41, "volume": 446538.0}, {"date": "2024-02-27", "close": 20.34, "volume": 229690.0}, {"date": "2024-02-28", "close": 20.47, "volume": 250421.0}, {"date": "2024-02-29", "close": 20.8, "volume": 273509.0}, {"date": "2024-03-01", "close": 20.83, "volume": 170775.0}, {"date": "2024-03-04", "close": 20.46, "volume": 342464.0}, {"date": "2024-03-05", "close": 20.93, "volume": 207190.0}, {"date": "2024-03-06", "close": 21.34, "volume": 316488.0}, {"date": "2024-03-07", "close": 21.22, "volume": 202380.0}, {"date": "2024-03-08", "close": 20.95, "volume": 163546.0}, {"date": "2024-03-11", "close": 20.96, "volume": 113458.0}, {"date": "2024-03-12", "close": 21.04, "volume": 204056.0}, {"date": "2024-03-13", "close": 20.88, "volume": 174117.0}, {"date": "2024-03-14", "close": 19.69, "volume": 263520.0}, {"date": "2024-03-15", "close": 19.41, "volume": 419157.0}, {"date": "2024-03-18", "close": 19.84, "volume": 112884.0}, {"date": "2024-03-19", "close": 20.32, "volume": 136015.0}, {"date": "2024-03-20", "close": 21.07, "volume": 233887.0}, {"date": "2024-03-21", "close": 21.04, "volume": 111187.0}, {"date": "2024-03-22", "close": 20.62, "volume": 89315.0}, {"date": "2024-03-25", "close": 20.19, "volume": 149603.0}, {"date": "2024-03-26", "close": 20.14, "volume": 74722.0}, {"date": "2024-03-27", "close": 20.22, "volume": 121982.0}, {"date": "2024-03-28", "close": 20.43, "volume": 204453.0}, {"date": "2024-04-01", "close": 21.08, "volume": 193245.0}, {"date": "2024-04-02", "close": 21.02, "volume": 133722.0}, {"date": "2024-04-03", "close": 21.09, "volume": 114439.0}, {"date": "2024-04-04", "close": 21.07, "volume": 148359.0}, {"date": "2024-04-05", "close": 20.73, "volume": 175236.0}, {"date": "2024-04-08", "close": 20.27, "volume": 158738.0}, {"date": "2024-04-09", "close": 20.32, "volume": 89681.0}, {"date": "2024-04-10", "close": 19.81, "volume": 167327.0}, {"date": "2024-04-11", "close": 19.84, "volume": 154146.0}, {"date": "2024-04-12", "close": 19.29, "volume": 235333.0}, {"date": "2024-04-15", "close": 18.7, "volume": 255264.0}, {"date": "2024-04-16", "close": 18.55, "volume": 220809.0}, {"date": "2024-04-17", "close": 19.09, "volume": 174676.0}, {"date": "2024-04-18", "close": 19.03, "volume": 115044.0}, {"date": "2024-04-19", "close": 19.42, "volume": 95206.0}, {"date": "2024-04-22", "close": 19.67, "volume": 250567.0}, {"date": "2024-04-23", "close": 19.54, "volume": 150076.0}, {"date": "2024-04-24", "close": 19.76, "volume": 123408.0}, {"date": "2024-04-25", "close": 19.85, "volume": 138316.0}, {"date": "2024-04-26", "close": 19.69, "volume": 153639.0}, {"date": "2024-04-29", "close": 20.18, "volume": 128598.0}, {"date": "2024-04-30", "close": 19.53, "volume": 107449.0}, {"date": "2024-05-01", "close": 19.89, "volume": 108229.0}, {"date": "2024-05-02", "close": 19.85, "volume": 157919.0}, {"date": "2024-05-03", "close": 19.84, "volume": 217450.0}, {"date": "2024-05-06", "close": 19.75, "volume": 172615.0}, {"date": "2024-05-07", "close": 19.87, "volume": 167921.0}, {"date": "2024-05-08", "close": 20.17, "volume": 244972.0}, {"date": "2024-05-09", "close": 19.65, "volume": 179846.0}, {"date": "2024-05-10", "close": 18.62, "volume": 267334.0}, {"date": "2024-05-13", "close": 18.43, "volume": 228293.0}, {"date": "2024-05-14", "close": 19.14, "volume": 305820.0}, {"date": "2024-05-15", "close": 18.79, "volume": 172984.0}, {"date": "2024-05-16", "close": 18.95, "volume": 248640.0}, {"date": "2024-05-17", "close": 19.06, "volume": 228525.0}, {"date": "2024-05-20", "close": 19.35, "volume": 379200.0}, {"date": "2024-05-21", "close": 19.0, "volume": 280847.0}, {"date": "2024-05-22", "close": 19.28, "volume": 159294.0}, {"date": "2024-05-23", "close": 19.12, "volume": 139243.0}, {"date": "2024-05-24", "close": 19.13, "volume": 64884.0}, {"date": "2024-05-28", "close": 19.43, "volume": 363250.0}, {"date": "2024-05-29", "close": 19.51, "volume": 112277.0}, {"date": "2024-05-30", "close": 19.76, "volume": 110859.0}, {"date": "2024-05-31", "close": 20.33, "volume": 128081.0}, {"date": "2024-06-03", "close": 20.24, "volume": 178809.0}, {"date": "2024-06-04", "close": 20.36, "volume": 157573.0}, {"date": "2024-06-05", "close": 20.79, "volume": 257501.0}, {"date": "2024-06-06", "close": 20.75, "volume": 163949.0}, {"date": "2024-06-07", "close": 20.84, "volume": 166186.0}, {"date": "2024-06-10", "close": 21.23, "volume": 288443.0}, {"date": "2024-06-11", "close": 20.93, "volume": 149191.0}, {"date": "2024-06-12", "close": 20.7, "volume": 141544.0}, {"date": "2024-06-13", "close": 21.0, "volume": 133175.0}, {"date": "2024-06-14", "close": 19.96, "volume": 132367.0}, {"date": "2024-06-17", "close": 19.3, "volume": 168703.0}, {"date": "2024-06-18", "close": 18.43, "volume": 353878.0}, {"date": "2024-06-20", "close": 18.25, "volume": 237626.0}, {"date": "2024-06-21", "close": 18.52, "volume": 319547.0}, {"date": "2024-06-24", "close": 18.99, "volume": 192124.0}, {"date": "2024-06-25", "close": 18.73, "volume": 72890.0}, {"date": "2024-06-26", "close": 18.79, "volume": 69478.0}, {"date": "2024-06-27", "close": 18.71, "volume": 164266.0}, {"date": "2024-06-28", "close": 18.99, "volume": 133903.0}, {"date": "2024-07-01", "close": 19.3, "volume": 130815.0}, {"date": "2024-07-02", "close": 19.12, "volume": 70172.0}, {"date": "2024-07-03", "close": 19.22, "volume": 40545.0}, {"date": "2024-07-05", "close": 18.77, "volume": 118805.0}, {"date": "2024-07-08", "close": 18.75, "volume": 83094.0}, {"date": "2024-07-09", "close": 18.93, "volume": 86565.0}, {"date": "2024-07-10", "close": 18.44, "volume": 128631.0}, {"date": "2024-07-11", "close": 18.75, "volume": 127260.0}, {"date": "2024-07-12", "close": 18.76, "volume": 131615.0}, {"date": "2024-07-15", "close": 19.08, "volume": 100871.0}, {"date": "2024-07-16", "close": 19.28, "volume": 127899.0}, {"date": "2024-07-17", "close": 19.25, "volume": 90656.0}, {"date": "2024-07-18", "close": 18.85, "volume": 68778.0}, {"date": "2024-07-19", "close": 18.73, "volume": 105781.0}, {"date": "2024-07-22", "close": 19.05, "volume": 106431.0}, {"date": "2024-07-23", "close": 18.93, "volume": 102937.0}, {"date": "2024-07-24", "close": 18.44, "volume": 220616.0}, {"date": "2024-07-25", "close": 18.61, "volume": 161324.0}, {"date": "2024-07-26", "close": 18.69, "volume": 165126.0}, {"date": "2024-07-29", "close": 18.5, "volume": 73543.0}, {"date": "2024-07-30", "close": 18.67, "volume": 124631.0}, {"date": "2024-07-31", "close": 18.37, "volume": 222767.0}, {"date": "2024-08-01", "close": 18.03, "volume": 264877.0}, {"date": "2024-08-02", "close": 18.08, "volume": 274910.0}, {"date": "2024-08-05", "close": 17.13, "volume": 365914.0}, {"date": "2024-08-06", "close": 16.96, "volume": 428576.0}, {"date": "2024-08-07", "close": 16.89, "volume": 444980.0}, {"date": "2024-08-08", "close": 16.92, "volume": 506534.0}, {"date": "2024-08-09", "close": 17.01, "volume": 141398.0}, {"date": "2024-08-12", "close": 16.66, "volume": 361398.0}, {"date": "2024-08-13", "close": 16.66, "volume": 414623.0}, {"date": "2024-08-14", "close": 16.75, "volume": 257076.0}, {"date": "2024-08-15", "close": 17.07, "volume": 221633.0}, {"date": "2024-08-16", "close": 17.69, "volume": 203847.0}, {"date": "2024-08-19", "close": 17.96, "volume": 153715.0}, {"date": "2024-08-20", "close": 17.97, "volume": 151454.0}, {"date": "2024-08-21", "close": 18.14, "volume": 120799.0}, {"date": "2024-08-22", "close": 18.04, "volume": 128673.0}, {"date": "2024-08-23", "close": 18.17, "volume": 88715.0}, {"date": "2024-08-26", "close": 18.27, "volume": 86848.0}, {"date": "2024-08-27", "close": 17.74, "volume": 177176.0}, {"date": "2024-08-28", "close": 17.7, "volume": 231962.0}, {"date": "2024-08-29", "close": 17.67, "volume": 117159.0}, {"date": "2024-08-30", "close": 17.5, "volume": 181021.0}, {"date": "2024-09-03", "close": 17.32, "volume": 145127.0}, {"date": "2024-09-04", "close": 17.49, "volume": 94255.0}, {"date": "2024-09-05", "close": 17.41, "volume": 86783.0}, {"date": "2024-09-06", "close": 17.6, "volume": 229496.0}, {"date": "2024-09-09", "close": 17.52, "volume": 114249.0}, {"date": "2024-09-10", "close": 18.02, "volume": 334840.0}, {"date": "2024-09-11", "close": 17.74, "volume": 140644.0}, {"date": "2024-09-12", "close": 17.83, "volume": 111038.0}, {"date": "2024-09-13", "close": 17.85, "volume": 204995.0}, {"date": "2024-09-16", "close": 18.0, "volume": 141914.0}, {"date": "2024-09-17", "close": 17.86, "volume": 142337.0}, {"date": "2024-09-18", "close": 17.7, "volume": 126910.0}, {"date": "2024-09-19", "close": 17.76, "volume": 156734.0}, {"date": "2024-09-20", "close": 17.67, "volume": 517305.0}, {"date": "2024-09-23", "close": 17.95, "volume": 97869.0}, {"date": "2024-09-24", "close": 17.85, "volume": 76113.0}, {"date": "2024-09-25", "close": 17.63, "volume": 89375.0}, {"date": "2024-09-26", "close": 17.57, "volume": 95214.0}, {"date": "2024-09-27", "close": 17.82, "volume": 128769.0}, {"date": "2024-09-30", "close": 17.94, "volume": 174131.0}, {"date": "2024-10-01", "close": 18.27, "volume": 146131.0}, {"date": "2024-10-02", "close": 18.02, "volume": 84916.0}, {"date": "2024-10-03", "close": 18.1, "volume": 92366.0}, {"date": "2024-10-04", "close": 18.07, "volume": 81948.0}, {"date": "2024-10-07", "close": 18.07, "volume": 68863.0}, {"date": "2024-10-08", "close": 17.95, "volume": 103614.0}, {"date": "2024-10-09", "close": 18.4, "volume": 119206.0}, {"date": "2024-10-10", "close": 18.41, "volume": 51591.0}, {"date": "2024-10-11", "close": 18.17, "volume": 60393.0}, {"date": "2024-10-14", "close": 18.48, "volume": 103175.0}, {"date": "2024-10-15", "close": 18.34, "volume": 106673.0}, {"date": "2024-10-16", "close": 18.84, "volume": 141912.0}, {"date": "2024-10-17", "close": 18.71, "volume": 116160.0}, {"date": "2024-10-18", "close": 18.69, "volume": 109108.0}, {"date": "2024-10-21", "close": 18.45, "volume": 301717.0}, {"date": "2024-10-22", "close": 18.2, "volume": 138303.0}, {"date": "2024-10-23", "close": 18.75, "volume": 119023.0}, {"date": "2024-10-24", "close": 18.84, "volume": 196644.0}, {"date": "2024-10-25", "close": 18.52, "volume": 125548.0}, {"date": "2024-10-28", "close": 18.57, "volume": 118196.0}, {"date": "2024-10-29", "close": 18.76, "volume": 174311.0}, {"date": "2024-10-30", "close": 18.76, "volume": 90192.0}, {"date": "2024-10-31", "close": 18.77, "volume": 211939.0}, {"date": "2024-11-01", "close": 18.78, "volume": 122724.0}, {"date": "2024-11-04", "close": 18.46, "volume": 303516.0}, {"date": "2024-11-05", "close": 18.42, "volume": 172150.0}, {"date": "2024-11-06", "close": 18.77, "volume": 278769.0}, {"date": "2024-11-07", "close": 18.65, "volume": 107804.0}, {"date": "2024-11-08", "close": 18.71, "volume": 157572.0}, {"date": "2024-11-11", "close": 18.9, "volume": 192191.0}, {"date": "2024-11-12", "close": 18.96, "volume": 178085.0}, {"date": "2024-11-13", "close": 18.76, "volume": 124055.0}, {"date": "2024-11-14", "close": 17.09, "volume": 400099.0}, {"date": "2024-11-15", "close": 17.59, "volume": 202606.0}, {"date": "2024-11-18", "close": 17.84, "volume": 199203.0}, {"date": "2024-11-19", "close": 18.0, "volume": 152143.0}, {"date": "2024-11-20", "close": 17.83, "volume": 197897.0}, {"date": "2024-11-21", "close": 18.15, "volume": 168842.0}, {"date": "2024-11-22", "close": 18.66, "volume": 192204.0}, {"date": "2024-11-25", "close": 18.96, "volume": 195172.0}, {"date": "2024-11-26", "close": 18.96, "volume": 184135.0}, {"date": "2024-11-27", "close": 19.35, "volume": 215978.0}, {"date": "2024-11-29", "close": 19.85, "volume": 145045.0}, {"date": "2024-12-02", "close": 19.61, "volume": 162284.0}, {"date": "2024-12-03", "close": 19.67, "volume": 132811.0}, {"date": "2024-12-04", "close": 19.3, "volume": 135010.0}, {"date": "2024-12-05", "close": 19.15, "volume": 172826.0}, {"date": "2024-12-06", "close": 18.86, "volume": 342887.0}, {"date": "2024-12-09", "close": 19.14, "volume": 161886.0}, {"date": "2024-12-10", "close": 18.84, "volume": 297334.0}, {"date": "2024-12-11", "close": 18.85, "volume": 225637.0}, {"date": "2024-12-12", "close": 18.95, "volume": 124296.0}, {"date": "2024-12-13", "close": 18.68, "volume": 400974.0}, {"date": "2024-12-16", "close": 18.04, "volume": 153264.0}, {"date": "2024-12-17", "close": 17.77, "volume": 159612.0}, {"date": "2024-12-18", "close": 17.46, "volume": 267680.0}, {"date": "2024-12-19", "close": 17.64, "volume": 228282.0}, {"date": "2024-12-20", "close": 17.34, "volume": 350324.0}, {"date": "2024-12-23", "close": 17.28, "volume": 230165.0}, {"date": "2024-12-24", "close": 17.44, "volume": 90167.0}, {"date": "2024-12-26", "close": 17.19, "volume": 143345.0}, {"date": "2024-12-27", "close": 17.29, "volume": 276265.0}, {"date": "2024-12-30", "close": 17.0, "volume": 161613.0}, {"date": "2024-12-31", "close": 17.2, "volume": 99614.0}, {"date": "2025-01-02", "close": 17.67, "volume": 217387.0}, {"date": "2025-01-03", "close": 17.94, "volume": 98415.0}, {"date": "2025-01-06", "close": 17.75, "volume": 82883.0}, {"date": "2025-01-07", "close": 17.64, "volume": 86298.0}, {"date": "2025-01-08", "close": 17.87, "volume": 113723.0}, {"date": "2025-01-10", "close": 18.11, "volume": 143666.0}, {"date": "2025-01-13", "close": 18.25, "volume": 100838.0}, {"date": "2025-01-14", "close": 18.73, "volume": 111734.0}, {"date": "2025-01-15", "close": 19.14, "volume": 197858.0}, {"date": "2025-01-16", "close": 19.63, "volume": 217068.0}, {"date": "2025-01-17", "close": 19.72, "volume": 205427.0}, {"date": "2025-01-21", "close": 19.95, "volume": 246868.0}, {"date": "2025-01-22", "close": 19.1, "volume": 248102.0}, {"date": "2025-01-23", "close": 19.16, "volume": 359265.0}, {"date": "2025-01-24", "close": 19.49, "volume": 263770.0}, {"date": "2025-01-27", "close": 19.75, "volume": 190081.0}, {"date": "2025-01-28", "close": 20.15, "volume": 264222.0}, {"date": "2025-01-29", "close": 20.05, "volume": 264586.0}, {"date": "2025-01-30", "close": 21.24, "volume": 1807393.0}, {"date": "2025-01-31", "close": 21.13, "volume": 553203.0}, {"date": "2025-02-03", "close": 21.67, "volume": 609768.0}, {"date": "2025-02-04", "close": 21.85, "volume": 395230.0}, {"date": "2025-02-05", "close": 21.64, "volume": 408245.0}, {"date": "2025-02-06", "close": 20.74, "volume": 310981.0}, {"date": "2025-02-07", "close": 21.1, "volume": 287938.0}, {"date": "2025-02-10", "close": 21.36, "volume": 1094621.0}, {"date": "2025-02-11", "close": 21.2, "volume": 264025.0}, {"date": "2025-02-12", "close": 21.21, "volume": 122411.0}, {"date": "2025-02-13", "close": 21.46, "volume": 114192.0}, {"date": "2025-02-14", "close": 21.56, "volume": 151429.0}, {"date": "2025-02-18", "close": 22.2, "volume": 324302.0}, {"date": "2025-02-19", "close": 22.07, "volume": 199179.0}, {"date": "2025-02-20", "close": 21.99, "volume": 183007.0}, {"date": "2025-02-21", "close": 21.8, "volume": 157298.0}, {"date": "2025-02-24", "close": 21.26, "volume": 300548.0}, {"date": "2025-02-25", "close": 20.86, "volume": 235422.0}, {"date": "2025-02-26", "close": 20.83, "volume": 255367.0}, {"date": "2025-02-27", "close": 20.69, "volume": 256114.0}, {"date": "2025-02-28", "close": 20.76, "volume": 244000.0}, {"date": "2025-03-03", "close": 20.84, "volume": 157565.0}, {"date": "2025-03-04", "close": 20.37, "volume": 228137.0}, {"date": "2025-03-05", "close": 20.17, "volume": 175899.0}, {"date": "2025-03-06", "close": 20.03, "volume": 209998.0}, {"date": "2025-03-07", "close": 20.12, "volume": 241315.0}, {"date": "2025-03-10", "close": 20.0, "volume": 226805.0}, {"date": "2025-03-11", "close": 20.38, "volume": 323600.0}, {"date": "2025-03-12", "close": 20.45, "volume": 278228.0}, {"date": "2025-03-13", "close": 20.1, "volume": 222318.0}, {"date": "2025-03-14", "close": 20.4, "volume": 489967.0}, {"date": "2025-03-17", "close": 20.78, "volume": 176691.0}, {"date": "2025-03-18", "close": 20.94, "volume": 136952.0}, {"date": "2025-03-19", "close": 21.15, "volume": 237242.0}, {"date": "2025-03-20", "close": 21.04, "volume": 137505.0}, {"date": "2025-03-21", "close": 20.77, "volume": 1408225.0}, {"date": "2025-03-24", "close": 20.88, "volume": 106012.0}, {"date": "2025-03-25", "close": 20.98, "volume": 81438.0}, {"date": "2025-03-26", "close": 20.99, "volume": 68508.0}, {"date": "2025-03-27", "close": 21.22, "volume": 129704.0}, {"date": "2025-03-28", "close": 21.26, "volume": 74381.0}, {"date": "2025-03-31", "close": 21.01, "volume": 106517.0}, {"date": "2025-04-01", "close": 21.45, "volume": 80297.0}, {"date": "2025-04-02", "close": 21.62, "volume": 97020.0}, {"date": "2025-04-03", "close": 21.39, "volume": 166106.0}, {"date": "2025-04-04", "close": 19.91, "volume": 320455.0}, {"date": "2025-04-07", "close": 19.43, "volume": 325615.0}, {"date": "2025-04-08", "close": 19.2, "volume": 166097.0}, {"date": "2025-04-09", "close": 19.88, "volume": 197714.0}, {"date": "2025-04-10", "close": 19.43, "volume": 176839.0}, {"date": "2025-04-11", "close": 19.84, "volume": 112775.0}, {"date": "2025-04-14", "close": 20.45, "volume": 141248.0}, {"date": "2025-04-15", "close": 20.37, "volume": 154706.0}, {"date": "2025-04-16", "close": 20.79, "volume": 126533.0}, {"date": "2025-04-17", "close": 20.72, "volume": 119447.0}, {"date": "2025-04-21", "close": 20.1, "volume": 73132.0}, {"date": "2025-04-22", "close": 20.49, "volume": 79827.0}, {"date": "2025-04-23", "close": 20.47, "volume": 94462.0}, {"date": "2025-04-24", "close": 20.69, "volume": 42823.0}, {"date": "2025-04-25", "close": 20.3, "volume": 75457.0}, {"date": "2025-04-28", "close": 20.22, "volume": 91972.0}, {"date": "2025-04-29", "close": 20.27, "volume": 82147.0}, {"date": "2025-04-30", "close": 19.97, "volume": 105330.0}, {"date": "2025-05-01", "close": 20.04, "volume": 94112.0}, {"date": "2025-05-02", "close": 20.49, "volume": 93436.0}, {"date": "2025-05-05", "close": 20.32, "volume": 176152.0}, {"date": "2025-05-06", "close": 20.0, "volume": 114229.0}, {"date": "2025-05-07", "close": 20.06, "volume": 150356.0}, {"date": "2025-05-08", "close": 18.87, "volume": 512559.0}, {"date": "2025-05-09", "close": 18.91, "volume": 219475.0}, {"date": "2025-05-12", "close": 19.17, "volume": 217026.0}, {"date": "2025-05-13", "close": 19.46, "volume": 174805.0}, {"date": "2025-05-14", "close": 19.26, "volume": 114180.0}, {"date": "2025-05-15", "close": 19.41, "volume": 125355.0}, {"date": "2025-05-16", "close": 19.3, "volume": 95218.0}, {"date": "2025-05-19", "close": 19.28, "volume": 87655.0}, {"date": "2025-05-20", "close": 19.39, "volume": 104184.0}, {"date": "2025-05-21", "close": 18.97, "volume": 154270.0}, {"date": "2025-05-22", "close": 18.86, "volume": 100903.0}, {"date": "2025-05-23", "close": 19.16, "volume": 121529.0}, {"date": "2025-05-27", "close": 19.32, "volume": 108078.0}, {"date": "2025-05-28", "close": 19.1, "volume": 120561.0}, {"date": "2025-05-29", "close": 18.94, "volume": 103310.0}, {"date": "2025-05-30", "close": 18.84, "volume": 84435.0}, {"date": "2025-06-02", "close": 18.96, "volume": 148220.0}, {"date": "2025-06-03", "close": 19.13, "volume": 135318.0}, {"date": "2025-06-04", "close": 18.31, "volume": 158579.0}, {"date": "2025-06-05", "close": 18.46, "volume": 240294.0}, {"date": "2025-06-06", "close": 18.38, "volume": 168396.0}, {"date": "2025-06-09", "close": 18.23, "volume": 195018.0}, {"date": "2025-06-10", "close": 17.98, "volume": 175787.0}, {"date": "2025-06-11", "close": 17.75, "volume": 197529.0}, {"date": "2025-06-12", "close": 18.34, "volume": 184593.0}, {"date": "2025-06-13", "close": 18.17, "volume": 394669.0}, {"date": "2025-06-16", "close": 18.77, "volume": 170029.0}, {"date": "2025-06-17", "close": 18.71, "volume": 160353.0}, {"date": "2025-06-18", "close": 18.93, "volume": 191834.0}, {"date": "2025-06-20", "close": 19.04, "volume": 918792.0}, {"date": "2025-06-23", "close": 19.02, "volume": 142112.0}, {"date": "2025-06-24", "close": 18.84, "volume": 231088.0}, {"date": "2025-06-25", "close": 18.0, "volume": 180419.0}, {"date": "2025-06-26", "close": 18.65, "volume": 98504.0}, {"date": "2025-06-27", "close": 18.61, "volume": 110179.0}, {"date": "2025-06-30", "close": 18.53, "volume": 92938.0}, {"date": "2025-07-01", "close": 18.2, "volume": 171547.0}, {"date": "2025-07-02", "close": 18.29, "volume": 126787.0}, {"date": "2025-07-03", "close": 18.38, "volume": 92792.0}, {"date": "2025-07-07", "close": 18.25, "volume": 103074.0}, {"date": "2025-07-08", "close": 18.25, "volume": 64405.0}, {"date": "2025-07-09", "close": 18.22, "volume": 96819.0}, {"date": "2025-07-10", "close": 18.55, "volume": 113479.0}, {"date": "2025-07-11", "close": 18.46, "volume": 81152.0}, {"date": "2025-07-14", "close": 18.54, "volume": 84672.0}, {"date": "2025-07-15", "close": 18.62, "volume": 63855.0}, {"date": "2025-07-16", "close": 18.52, "volume": 82030.0}, {"date": "2025-07-17", "close": 18.33, "volume": 79828.0}, {"date": "2025-07-18", "close": 18.4, "volume": 89768.0}, {"date": "2025-07-21", "close": 18.26, "volume": 88461.0}, {"date": "2025-07-22", "close": 18.46, "volume": 89281.0}, {"date": "2025-07-23", "close": 18.5, "volume": 54391.0}, {"date": "2025-07-24", "close": 18.48, "volume": 100495.0}, {"date": "2025-07-25", "close": 18.58, "volume": 88109.0}, {"date": "2025-07-28", "close": 18.49, "volume": 70760.0}, {"date": "2025-07-29", "close": 18.71, "volume": 137281.0}, {"date": "2025-07-30", "close": 18.73, "volume": 86479.0}, {"date": "2025-07-31", "close": 18.83, "volume": 101864.0}, {"date": "2025-08-01", "close": 18.86, "volume": 213955.0}, {"date": "2025-08-04", "close": 19.0, "volume": 357266.0}, {"date": "2025-08-05", "close": 18.31, "volume": 167883.0}, {"date": "2025-08-06", "close": 17.92, "volume": 168947.0}, {"date": "2025-08-07", "close": 17.47, "volume": 205707.0}, {"date": "2025-08-08", "close": 17.86, "volume": 251352.0}, {"date": "2025-08-11", "close": 17.95, "volume": 233063.0}, {"date": "2025-08-12", "close": 18.39, "volume": 281945.0}, {"date": "2025-08-13", "close": 18.71, "volume": 178427.0}, {"date": "2025-08-14", "close": 18.59, "volume": 125643.0}, {"date": "2025-08-15", "close": 18.43, "volume": 91144.0}, {"date": "2025-08-18", "close": 18.38, "volume": 96749.0}, {"date": "2025-08-19", "close": 18.33, "volume": 96398.0}, {"date": "2025-08-20", "close": 18.46, "volume": 69585.0}, {"date": "2025-08-21", "close": 18.52, "volume": 67853.0}, {"date": "2025-08-22", "close": 18.68, "volume": 98166.0}, {"date": "2025-08-25", "close": 18.43, "volume": 88360.0}, {"date": "2025-08-26", "close": 18.57, "volume": 97518.0}, {"date": "2025-08-27", "close": 18.67, "volume": 67466.0}, {"date": "2025-08-28", "close": 18.61, "volume": 108606.0}, {"date": "2025-08-29", "close": 18.72, "volume": 57088.0}, {"date": "2025-09-02", "close": 18.44, "volume": 100552.0}, {"date": "2025-09-03", "close": 18.44, "volume": 100001.0}, {"date": "2025-09-04", "close": 18.43, "volume": 83195.0}, {"date": "2025-09-05", "close": 18.4, "volume": 108351.0}, {"date": "2025-09-08", "close": 18.33, "volume": 162064.0}, {"date": "2025-09-09", "close": 18.36, "volume": 86227.0}, {"date": "2025-09-10", "close": 18.37, "volume": 91957.0}, {"date": "2025-09-11", "close": 18.63, "volume": 105784.0}, {"date": "2025-09-12", "close": 18.47, "volume": 111314.0}, {"date": "2025-09-15", "close": 18.69, "volume": 221373.0}, {"date": "2025-09-16", "close": 18.49, "volume": 98819.0}, {"date": "2025-09-17", "close": 18.78, "volume": 134659.0}, {"date": "2025-09-18", "close": 18.81, "volume": 93168.0}, {"date": "2025-09-19", "close": 18.22, "volume": 255717.0}, {"date": "2025-09-22", "close": 18.17, "volume": 143606.0}, {"date": "2025-09-23", "close": 18.51, "volume": 92902.0}, {"date": "2025-09-24", "close": 18.64, "volume": 61184.0}, {"date": "2025-09-25", "close": 18.67, "volume": 69055.0}, {"date": "2025-09-26", "close": 18.56, "volume": 75754.0}, {"date": "2025-09-29", "close": 18.59, "volume": 70979.0}, {"date": "2025-09-30", "close": 18.65, "volume": 146186.0}, {"date": "2025-10-01", "close": 18.42, "volume": 47817.0}, {"date": "2025-10-02", "close": 18.6, "volume": 83644.0}, {"date": "2025-10-03", "close": 18.52, "volume": 73376.0}, {"date": "2025-10-06", "close": 18.4, "volume": 97762.0}, {"date": "2025-10-07", "close": 18.74, "volume": 95091.0}, {"date": "2025-10-08", "close": 18.63, "volume": 73991.0}, {"date": "2025-10-09", "close": 18.31, "volume": 92288.0}, {"date": "2025-10-10", "close": 18.09, "volume": 108406.0}, {"date": "2025-10-13", "close": 18.41, "volume": 90099.0}, {"date": "2025-10-14", "close": 18.5, "volume": 133502.0}, {"date": "2025-10-15", "close": 18.56, "volume": 85612.0}, {"date": "2025-10-16", "close": 18.47, "volume": 104244.0}, {"date": "2025-10-17", "close": 18.74, "volume": 77343.0}, {"date": "2025-10-20", "close": 18.98, "volume": 119996.0}, {"date": "2025-10-21", "close": 18.95, "volume": 76640.0}, {"date": "2025-10-22", "close": 18.96, "volume": 65954.0}, {"date": "2025-10-23", "close": 19.02, "volume": 53119.0}, {"date": "2025-10-24", "close": 18.93, "volume": 77752.0}, {"date": "2025-10-27", "close": 18.89, "volume": 67706.0}, {"date": "2025-10-28", "close": 18.87, "volume": 123035.0}, {"date": "2025-10-29", "close": 18.29, "volume": 114098.0}, {"date": "2025-10-30", "close": 18.5, "volume": 103620.0}, {"date": "2025-10-31", "close": 18.23, "volume": 205282.0}, {"date": "2025-11-03", "close": 18.24, "volume": 460620.0}, {"date": "2025-11-04", "close": 17.99, "volume": 197181.0}, {"date": "2025-11-05", "close": 18.27, "volume": 151308.0}, {"date": "2025-11-06", "close": 18.31, "volume": 100351.0}, {"date": "2025-11-07", "close": 18.29, "volume": 77958.0}, {"date": "2025-11-10", "close": 18.6, "volume": 336167.0}, {"date": "2025-11-11", "close": 18.73, "volume": 157073.0}, {"date": "2025-11-12", "close": 18.73, "volume": 209692.0}, {"date": "2025-11-13", "close": 19.04, "volume": 140731.0}, {"date": "2025-11-14", "close": 19.44, "volume": 112127.0}, {"date": "2025-11-17", "close": 18.79, "volume": 105584.0}, {"date": "2025-11-18", "close": 18.63, "volume": 97835.0}, {"date": "2025-11-19", "close": 18.55, "volume": 101142.0}, {"date": "2025-11-20", "close": 18.69, "volume": 119272.0}, {"date": "2025-11-21", "close": 18.81, "volume": 126408.0}, {"date": "2025-11-24", "close": 18.98, "volume": 92650.0}, {"date": "2025-11-25", "close": 19.24, "volume": 108248.0}, {"date": "2025-11-26", "close": 19.31, "volume": 90526.0}, {"date": "2025-11-28", "close": 19.55, "volume": 59059.0}, {"date": "2025-12-01", "close": 19.5, "volume": 114328.0}, {"date": "2025-12-02", "close": 19.01, "volume": 197192.0}, {"date": "2025-12-03", "close": 19.17, "volume": 146852.0}, {"date": "2025-12-04", "close": 19.24, "volume": 94049.0}, {"date": "2025-12-05", "close": 19.3, "volume": 109710.0}, {"date": "2025-12-08", "close": 19.24, "volume": 107266.0}, {"date": "2025-12-09", "close": 19.07, "volume": 102717.0}, {"date": "2025-12-10", "close": 19.02, "volume": 136248.0}, {"date": "2025-12-11", "close": 19.02, "volume": 151955.0}, {"date": "2025-12-12", "close": 18.81, "volume": 106751.0}, {"date": "2025-12-15", "close": 18.95, "volume": 99824.0}, {"date": "2025-12-16", "close": 18.74, "volume": 198186.0}, {"date": "2025-12-17", "close": 18.59, "volume": 121237.0}, {"date": "2025-12-18", "close": 18.77, "volume": 114560.0}, {"date": "2025-12-19", "close": 18.54, "volume": 713358.0}, {"date": "2025-12-22", "close": 18.68, "volume": 189722.0}, {"date": "2025-12-23", "close": 18.66, "volume": 174228.0}, {"date": "2025-12-24", "close": 18.71, "volume": 41084.0}, {"date": "2025-12-26", "close": 18.81, "volume": 118965.0}, {"date": "2025-12-29", "close": 18.65, "volume": 128105.0}, {"date": "2025-12-30", "close": 18.78, "volume": 130052.0}, {"date": "2025-12-31", "close": 18.54, "volume": 122866.0}, {"date": "2026-01-02", "close": 18.69, "volume": 95989.0}, {"date": "2026-01-05", "close": 18.77, "volume": 103948.0}, {"date": "2026-01-06", "close": 18.26, "volume": 233489.0}, {"date": "2026-01-07", "close": 18.01, "volume": 225967.0}, {"date": "2026-01-08", "close": 18.38, "volume": 96205.0}, {"date": "2026-01-09", "close": 18.56, "volume": 91396.0}, {"date": "2026-01-12", "close": 18.56, "volume": 132652.0}, {"date": "2026-01-13", "close": 18.89, "volume": 130129.0}, {"date": "2026-01-14", "close": 19.1, "volume": 88135.0}, {"date": "2026-01-15", "close": 19.15, "volume": 85409.0}, {"date": "2026-01-16", "close": 19.19, "volume": 101589.0}, {"date": "2026-01-20", "close": 19.36, "volume": 148999.0}, {"date": "2026-01-21", "close": 19.64, "volume": 125730.0}, {"date": "2026-01-22", "close": 19.44, "volume": 171961.0}, {"date": "2026-01-23", "close": 19.44, "volume": 122936.0}, {"date": "2026-01-26", "close": 20.02, "volume": 144573.0}, {"date": "2026-01-27", "close": 20.22, "volume": 128106.0}, {"date": "2026-01-28", "close": 20.12, "volume": 122831.0}, {"date": "2026-01-29", "close": 20.41, "volume": 171518.0}, {"date": "2026-01-30", "close": 20.17, "volume": 173876.0}, {"date": "2026-02-02", "close": 20.2, "volume": 281216.0}, {"date": "2026-02-03", "close": 20.18, "volume": 141312.0}, {"date": "2026-02-04", "close": 20.01, "volume": 143409.0}, {"date": "2026-02-05", "close": 20.13, "volume": 148739.0}, {"date": "2026-02-06", "close": 19.75, "volume": 131785.0}, {"date": "2026-02-09", "close": 20.05, "volume": 229303.0}, {"date": "2026-02-10", "close": 20.05, "volume": 222906.0}, {"date": "2026-02-11", "close": 20.05, "volume": 130072.0}, {"date": "2026-02-12", "close": 20.01, "volume": 134025.0}, {"date": "2026-02-13", "close": 20.26, "volume": 301745.0}, {"date": "2026-02-17", "close": 20.28, "volume": 202307.0}, {"date": "2026-02-18", "close": 20.25, "volume": 146880.0}, {"date": "2026-02-19", "close": 20.43, "volume": 196869.0}, {"date": "2026-02-20", "close": 20.26, "volume": 133015.0}, {"date": "2026-02-23", "close": 20.52, "volume": 160774.0}, {"date": "2026-02-24", "close": 20.22, "volume": 102766.0}, {"date": "2026-02-25", "close": 20.23, "volume": 143640.0}, {"date": "2026-02-26", "close": 20.39, "volume": 113675.0}, {"date": "2026-02-27", "close": 20.3, "volume": 106273.0}, {"date": "2026-03-02", "close": 20.58, "volume": 165212.0}, {"date": "2026-03-03", "close": 20.59, "volume": 130079.0}, {"date": "2026-03-04", "close": 20.64, "volume": 79893.0}, {"date": "2026-03-05", "close": 20.68, "volume": 164082.0}, {"date": "2026-03-06", "close": 20.25, "volume": 88861.0}, {"date": "2026-03-09", "close": 20.53, "volume": 106422.0}, {"date": "2026-03-10", "close": 20.5, "volume": 114840.0}, {"date": "2026-03-11", "close": 20.43, "volume": 81104.0}, {"date": "2026-03-12", "close": 20.63, "volume": 121868.0}, {"date": "2026-03-13", "close": 20.41, "volume": 127319.0}, {"date": "2026-03-16", "close": 20.43, "volume": 91655.0}, {"date": "2026-03-17", "close": 20.53, "volume": 62429.0}, {"date": "2026-03-18", "close": 20.44, "volume": 51344.0}, {"date": "2026-03-19", "close": 20.58, "volume": 109981.0}, {"date": "2026-03-20", "close": 20.1, "volume": 301273.0}, {"date": "2026-03-23", "close": 20.25, "volume": 109818.0}, {"date": "2026-03-24", "close": 20.46, "volume": 87255.0}, {"date": "2026-03-25", "close": 20.25, "volume": 62646.0}, {"date": "2026-03-26", "close": 20.52, "volume": 74368.0}, {"date": "2026-03-27", "close": 20.38, "volume": 59991.0}, {"date": "2026-03-30", "close": 20.21, "volume": 75260.0}, {"date": "2026-03-31", "close": 19.69, "volume": 169310.0}, {"date": "2026-04-01", "close": 20.0, "volume": 165534.0}, {"date": "2026-04-02", "close": 19.61, "volume": 98239.0}, {"date": "2026-04-06", "close": 19.78, "volume": 68953.0}, {"date": "2026-04-07", "close": 20.04, "volume": 78648.0}, {"date": "2026-04-08", "close": 20.22, "volume": 108706.0}, {"date": "2026-04-09", "close": 20.01, "volume": 56455.0}, {"date": "2026-04-10", "close": 19.73, "volume": 56676.0}, {"date": "2026-04-13", "close": 19.65, "volume": 66316.0}, {"date": "2026-04-14", "close": 19.63, "volume": 79007.0}, {"date": "2026-04-15", "close": 19.25, "volume": 84761.0}, {"date": "2026-04-16", "close": 18.9, "volume": 149967.0}, {"date": "2026-04-17", "close": 18.87, "volume": 147878.0}, {"date": "2026-04-20", "close": 18.74, "volume": 107116.0}, {"date": "2026-04-21", "close": 19.0, "volume": 92995.0}, {"date": "2026-04-22", "close": 19.04, "volume": 139864.0}, {"date": "2026-04-23", "close": 19.47, "volume": 78997.0}, {"date": "2026-04-24", "close": 19.3, "volume": 64506.0}, {"date": "2026-04-27", "close": 19.3, "volume": 66625.0}, {"date": "2026-04-28", "close": 19.64, "volume": 88723.0}, {"date": "2026-04-29", "close": 19.6, "volume": 64055.0}, {"date": "2026-04-30", "close": 20.1, "volume": 119046.0}, {"date": "2026-05-01", "close": 19.89, "volume": 166960.0}, {"date": "2026-05-04", "close": 20.0, "volume": 320620.0}, {"date": "2026-05-05", "close": 19.4, "volume": 130164.0}, {"date": "2026-05-06", "close": 19.0, "volume": 224169.0}, {"date": "2026-05-07", "close": 19.6, "volume": 169271.0}, {"date": "2026-05-08", "close": 19.66, "volume": 162018.0}, {"date": "2026-05-11", "close": 19.61, "volume": 313307.0}, {"date": "2026-05-12", "close": 19.88, "volume": 239839.0}, {"date": "2026-05-13", "close": 19.62, "volume": 168977.0}, {"date": "2026-05-14", "close": 20.17, "volume": 342370.0}, {"date": "2026-05-15", "close": 20.0, "volume": 92500.0}, {"date": "2026-05-18", "close": 20.23, "volume": 94461.0}, {"date": "2026-05-19", "close": 20.44, "volume": 139237.0}, {"date": "2026-05-20", "close": 20.42, "volume": 95667.0}, {"date": "2026-05-21", "close": 20.18, "volume": 95859.0}, {"date": "2026-05-22", "close": 20.29, "volume": 109666.0}, {"date": "2026-05-26", "close": 19.96, "volume": 173097.0}, {"date": "2026-05-27", "close": 19.64, "volume": 150496.0}, {"date": "2026-05-28", "close": 19.56, "volume": 82572.0}, {"date": "2026-05-29", "close": 19.4, "volume": 115847.0}, {"date": "2026-06-01", "close": 19.16, "volume": 219661.0}, {"date": "2026-06-02", "close": 19.28, "volume": 163261.0}, {"date": "2026-06-03", "close": 19.01, "volume": 117949.0}, {"date": "2026-06-04", "close": 19.42, "volume": 132483.0}, {"date": "2026-06-05", "close": 19.25, "volume": 93409.0}, {"date": "2026-06-08", "close": 19.12, "volume": 90867.0}, {"date": "2026-06-09", "close": 19.02, "volume": 147128.0}, {"date": "2026-06-10", "close": 19.13, "volume": 142791.0}, {"date": "2026-06-11", "close": 18.95, "volume": 157380.0}, {"date": "2026-06-12", "close": 17.86, "volume": 521808.0}, {"date": "2026-06-15", "close": 17.45, "volume": 404765.0}, {"date": "2026-06-16", "close": 17.17, "volume": 310376.0}, {"date": "2026-06-17", "close": 16.9, "volume": 451598.0}, {"date": "2026-06-18", "close": 16.55, "volume": 2687520.0}, {"date": "2026-06-22", "close": 16.99, "volume": 205748.0}, {"date": "2026-06-23", "close": 17.55, "volume": 159052.0}, {"date": "2026-06-24", "close": 16.9, "volume": 263394.0}, {"date": "2026-06-25", "close": 17.4, "volume": 121038.0}, {"date": "2026-06-26", "close": 17.39, "volume": 164989.0}, {"date": "2026-06-29", "close": 17.49, "volume": 96039.0}, {"date": "2026-06-30", "close": 17.1, "volume": 84871.0}, {"date": "2026-07-01", "close": 17.4, "volume": 91819.0}, {"date": "2026-07-02", "close": 17.51, "volume": 145020.0}, {"date": "2026-07-06", "close": 17.5, "volume": 144215.0}, {"date": "2026-07-07", "close": 17.87, "volume": 108860.0}, {"date": "2026-07-08", "close": 18.11, "volume": 132915.0}, {"date": "2026-07-09", "close": 17.93, "volume": 128372.0}, {"date": "2026-07-10", "close": 17.83, "volume": 140742.0}, {"date": "2026-07-13", "close": 18.48, "volume": 215317.0}, {"date": "2026-07-14", "close": 18.34, "volume": 140701.0}, {"date": "2026-07-15", "close": 18.1, "volume": 132418.0}, {"date": "2026-07-16", "close": 18.36, "volume": 91369.0}, {"date": "2026-07-17", "close": 18.12, "volume": 81736.0}, {"date": "2026-07-20", "close": 18.06, "volume": 226421.0}, {"date": "2026-07-21", "close": 18.33, "volume": 156173.0}, {"date": "2026-07-22", "close": 18.47, "volume": 127512.0}, {"date": "2026-07-23", "close": 18.34, "volume": 125935.0}, {"date": "2026-07-24", "close": 18.56, "volume": 90115.0}], "refreshing": true}