{"ticker": "BCAL", "overview": {"cik": "1795815", "ticker": "BCAL", "name": "California BanCorp \\ CA", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001807551-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001807552-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001807550-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001807460-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000243", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001590198-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001967050-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968951-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001795815-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001968951-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001590198-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001967050-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001979113-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001966946-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001807459-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001969106-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001555186-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001967048-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001467266-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002252", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034705", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001807459-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001467266-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001807550-26-000006", "price_sensitive": false}]}, "description": "California BanCorp \\ CA trades as BCAL on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 201 insider filings for the company, from August 2024 to September 2026. Across those, 6 insiders disclosed 2 open-market purchases totalling $513.24K against 5 sales totalling $2.20M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 513238.5, "sell_n": 5, "sell_sum": 2195908.5, "net": -1682670.0, "insiders": 6, "first_date": "2024-08-20", "last_date": "2026-09-04"}, "metrics": {"ticker": "BCAL", "has_prices": true, "as_of": "2026-09-18", "last": 21.8, "prev_close": 21.9, "change": -0.09999999999999787, "change_pct": -0.004566210045662003, "session_volume": 574372.0, "vwap_5": 21.864371582348756, "vwap_20": 21.666565238252602, "vwap_60": 21.286900291294213, "vwap_250": 19.29008693878398, "high_52w": 22.09, "low_52w": 17.32, "avg_volume_20": 206227.55, "sessions": 400, "market_cap": {"value": 701193163.2, "shares": 32164824.0, "as_of": "2026-05-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001807551-26-000004", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Frank L. Muller", "who_key": "Muller Frank L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9958.5, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BCAL lands a director's $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1807551/000180755126000004/0001807551-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001807552-26-000008", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Kevin J. Cullen", "who_key": "Cullen Kevin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807552/000180755226000008/0001807552-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001807550-26-000008", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Andrew J. Armanino", "who_key": "Armanino Andrew J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807550/000180755026000008/0001807550-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001807460-26-000008", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Stephen A. Cortese", "who_key": "Cortese Stephen A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807460/000180746026000008/0001807460-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "13DG-0001109448-26-000243", "src": "13DG", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "National Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.1% passive stake in BCAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000243-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000902219-26-000282", "src": "13DG", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "California BanCorp \\ CA", "who_key": "California BanCorp \\ CA", "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": "National Commercial Banks", "country": "United States", "headline": "California BanCorp \\ CA moves to a 7.6% passive stake in BCAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/0000902219-26-000282-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001967050-26-000008", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Martin Liska", "who_key": "Liska Martin", "role": "EVP / Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967050/000196705026000008/0001967050-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001590198-26-000011", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Thomas G. Dolan", "who_key": "Dolan Thomas G.", "role": "EVP / Bancorp CFO/ CSO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000159019826000011/0001590198-26-000011-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001590198-26-000009", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Thomas G. Dolan", "who_key": "Dolan Thomas G.", "role": "EVP / Bancorp CFO/ CSO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39980.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000159019826000009/0001590198-26-000009-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001967050-26-000006", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Martin Liska", "who_key": "Liska Martin", "role": "EVP / Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14995.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967050/000196705026000006/0001967050-26-000006-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001979113-26-000010", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Peter Nutz", "who_key": "Nutz Peter", "role": "EVP/ Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20000.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979113/000197911326000010/0001979113-26-000010-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001966946-26-000007", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Manisha Merchant", "who_key": "Merchant Manisha", "role": "EVP / Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20000.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966946/000196694626000007/0001966946-26-000007-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001807459-26-000020", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Michelle Wirfel", "who_key": "Wirfel Michelle", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29969.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807459/000180745926000020/0001807459-26-000020-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001969106-26-000004", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Joann Yeung", "who_key": "Yeung Joann", "role": "EVP / Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14995.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1969106/000196910626000004/0001969106-26-000004-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001555186-26-000006", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "David I. Rainer", "who_key": "Rainer David I", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 74933.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000155518626000006/0001555186-26-000006-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001967048-26-000010", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Richard Hernandez", "who_key": "Hernandez Richard", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29969.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967048/000196704826000010/0001967048-26-000010-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001467266-26-000008", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Jean Carandang", "who_key": "Carandang Jean", "role": "Bank Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14995.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000146726626000008/0001467266-26-000008-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133420}, {"id": "0001968951-26-000004", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Lester Machado", "who_key": "Machado Lester", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 158947.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Boardroom sells $159K of BCAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1968951/000196895126000004/0001968951-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0002012383-26-002252", "src": "13DG", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in BCAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002252-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "0001807459-26-000017", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Michelle Wirfel", "who_key": "Wirfel Michelle", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1835.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000180745926000017/0001807459-26-000017-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001467266-26-000006", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Jean Carandang", "who_key": "Carandang Jean", "role": "Bank Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22977.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000146726626000006/0001467266-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001807933-26-000004", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Rochelle G. Klein", "who_key": "Klein Rochelle G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 537.0427, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000180793326000004/0001807933-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001968951-26-000002", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Lester Machado", "who_key": "Machado Lester", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 538.5539, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000196895126000002/0001968951-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001807551-26-000002", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Frank L. Muller", "who_key": "Muller Frank L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 537.0427, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000180755126000002/0001807551-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001555463-26-000002", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Anne A. Williams", "who_key": "Williams Anne A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 487.7398, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000155546326000002/0001555463-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001968980-26-000002", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Frank Di Tomaso", "who_key": "Di Tomaso Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 252.1815, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000196898026000002/0001968980-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001807552-26-000006", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Kevin J. Cullen", "who_key": "Cullen Kevin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000180755226000006/0001807552-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001733127-26-000011", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "David J. Volk", "who_key": "Volk David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000173312726000011/0001733127-26-000011-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001807460-26-000006", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Stephen A. Cortese", "who_key": "Cortese Stephen A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000180746026000006/0001807460-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001807550-26-000006", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Andrew J. Armanino", "who_key": "Armanino Andrew J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000180755026000006/0001807550-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}], "recent_buys": [{"id": "0001807551-26-000004", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Frank L. Muller", "who_key": "Muller Frank L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9958.5, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BCAL lands a director's $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1807551/000180755126000004/0001807551-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001733127-26-000005", "src": "INSIDERS", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "David J. Volk", "who_key": "Volk David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 503280.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $503K of BCAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000173312726000005/0001733127-26-000005-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392620}], "institutional": [{"id": "13DG-0001109448-26-000243", "src": "13DG", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "National Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.1% passive stake in BCAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000243-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000902219-26-000282", "src": "13DG", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "California BanCorp \\ CA", "who_key": "California BanCorp \\ CA", "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": "National Commercial Banks", "country": "United States", "headline": "California BanCorp \\ CA moves to a 7.6% passive stake in BCAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/0000902219-26-000282-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0002012383-26-002252", "src": "13DG", "ticker": "BCAL", "cik": "1795815", "company": "California BanCorp \\ CA", "company_raw": "California BanCorp \\ CA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in BCAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002252-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "California BanCorp - Common Stock", "new_value": "California BanCorp \\ CA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001795815", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001795815", "applied": 1, "detected_at": "2026-09-10T16:50:34.506481"}]}, "key_people": [{"who": "David I. Rainer", "who_key": "Rainer David I", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1425000.0, "net": -1425000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1425000.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000155518626000004/0001555186-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1425000.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000155518626000004/0001555186-26-000004-index.htm"}}, {"who": "David J. Volk", "who_key": "Volk David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 503280.0, "sold": 0, "net": 503280.0, "trades": 1, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 503280.0, "date": "2026-02-03", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000173312726000005/0001733127-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 503280.0, "date": "2026-02-03", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000173312726000005/0001733127-26-000005-index.htm"}}, {"who": "Richard Hernandez", "who_key": "Hernandez Richard", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 325040.0, "net": -325040.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325040.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000196704826000006/0001967048-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 325040.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000196704826000006/0001967048-26-000006-index.htm"}}, {"who": "Lester Machado", "who_key": "Machado Lester", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 302668.5, "net": -302668.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158947.5, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968951/000196895126000004/0001968951-26-000004-index.htm"}, {"action": "SELL", "amount": 143721.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000156218024006447/0001562180-24-006447-index.htm"}], "latest": {"action": "SELL", "amount": 158947.5, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968951/000196895126000004/0001968951-26-000004-index.htm"}}, {"who": "Jean Carandang", "who_key": "Carandang Jean", "role": "Bank Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 143200.0, "net": -143200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 143200.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000146726626000004/0001467266-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 143200.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795815/000146726626000004/0001467266-26-000004-index.htm"}}, {"who": "Frank L. Muller", "who_key": "Muller Frank L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9958.5, "sold": 0, "net": 9958.5, "trades": 1, "top_score": 31.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9958.5, "date": "2026-09-04", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1807551/000180755126000004/0001807551-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 9958.5, "date": "2026-09-04", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1807551/000180755126000004/0001807551-26-000004-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 9958.5}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001807551-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001807552-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001807550-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001807460-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000243", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001590198-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001967050-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968951-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001795815-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001968951-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001590198-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001967050-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001979113-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001966946-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001807459-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001969106-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001555186-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001967048-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001467266-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002252", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034705", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001807459-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001467266-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001807550-26-000006", "price_sensitive": false}], "performance": {"ticker": "BCAL", "has_prices": true, "summary": {"n": 2, "avg": 0.07843080014499001, "win_rate": 0.5, "best": 0.16142781033564205, "worst": -0.004566210045662003, "as_of": "2026-09-18"}, "buys": [{"who": "Muller Frank L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9958.5, "date": "2026-09-04", "score": 31.0, "ref_price": 21.9, "return": -0.004566210045662003}, {"who": "Volk David J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503280.0, "date": "2026-02-03", "score": 62.4, "ref_price": 18.77, "return": 0.16142781033564205}]}, "price_series": [{"date": "2020-05-15", "close": 8.8, "volume": 2100.0}, {"date": "2020-05-18", "close": 8.8, "volume": 2000.0}, {"date": "2020-05-19", "close": 8.8, "volume": null}, {"date": "2020-05-20", "close": 8.9, "volume": 18200.0}, {"date": "2020-05-21", "close": 8.75, "volume": 2000.0}, {"date": "2020-05-22", "close": 8.75, "volume": null}, {"date": "2020-05-26", "close": 8.85, "volume": 24533.0}, {"date": "2020-05-27", "close": 8.85, "volume": 541.0}, {"date": "2020-05-28", "close": 8.85, "volume": 450.0}, {"date": "2020-05-29", "close": 8.75, "volume": 100.0}, {"date": "2020-06-01", "close": 8.8, "volume": 2825.0}, {"date": "2020-06-02", "close": 8.75, "volume": 100.0}, {"date": "2020-06-03", "close": 8.75, "volume": 5000.0}, {"date": "2020-06-04", "close": 8.9, "volume": 350.0}, {"date": "2020-06-05", "close": 9.45, "volume": 20728.0}, {"date": "2020-06-08", "close": 9.45, "volume": null}, {"date": "2020-06-09", "close": 9.45, "volume": null}, {"date": "2020-06-10", "close": 9.65, "volume": 10000.0}, {"date": "2020-06-11", "close": 9.65, "volume": null}, {"date": "2020-06-12", "close": 9.65, "volume": null}, {"date": "2020-06-15", "close": 9.7001, "volume": 529.0}, {"date": "2020-06-16", "close": 9.7001, "volume": null}, {"date": "2020-06-17", "close": 9.7001, "volume": null}, {"date": "2020-06-18", "close": 9.7001, "volume": null}, {"date": "2020-06-19", "close": 9.7001, "volume": null}, {"date": "2020-06-22", "close": 9.7001, "volume": null}, {"date": "2020-06-23", "close": 9.7499, "volume": 3000.0}, {"date": "2020-06-24", "close": 9.7499, "volume": null}, {"date": "2020-06-25", "close": 9.7499, "volume": null}, {"date": "2020-06-26", "close": 9.65, "volume": 300.0}, {"date": "2020-06-29", "close": 9.65, "volume": null}, {"date": "2020-06-30", "close": 9.65, "volume": null}, {"date": "2020-07-01", "close": 9.5, "volume": 100.0}, {"date": "2020-07-02", "close": 9.5, "volume": null}, {"date": "2020-07-06", "close": 9.5, "volume": null}, {"date": "2020-07-07", "close": 9.5, "volume": null}, {"date": "2020-07-08", "close": 9.45, "volume": 500.0}, {"date": "2020-07-09", "close": 9.45, "volume": null}, {"date": "2020-07-10", "close": 9.45, "volume": null}, {"date": "2020-07-13", "close": 9.45, "volume": null}, {"date": "2020-07-14", "close": 9.3501, "volume": 363.0}, {"date": "2020-07-15", "close": 9.3501, "volume": null}, {"date": "2020-07-16", "close": 8.91, "volume": 2225.0}, {"date": "2020-07-17", "close": 9.0, "volume": 400.0}, {"date": "2020-07-20", "close": 9.0, "volume": 100.0}, {"date": "2020-07-21", "close": 9.21, "volume": 200.0}, {"date": "2020-07-22", "close": 9.2501, "volume": 100.0}, {"date": "2020-07-23", "close": 9.35, "volume": 200.0}, {"date": "2020-07-24", "close": 9.35, "volume": null}, {"date": "2020-07-27", "close": 9.32, "volume": 1773.0}, {"date": "2020-07-28", "close": 9.32, "volume": null}, {"date": "2020-07-29", "close": 9.32, "volume": 844.0}, {"date": "2020-07-30", "close": 9.25, "volume": 552.0}, {"date": "2020-07-31", "close": 9.05, "volume": 400.0}, {"date": "2020-08-03", "close": 8.85, "volume": 1825.0}, {"date": "2020-08-04", "close": 8.95, "volume": 1450.0}, {"date": "2020-08-05", "close": 8.95, "volume": null}, {"date": "2020-08-06", "close": 8.92, "volume": 505.0}, {"date": "2020-08-07", "close": 8.9, "volume": 1260.0}, {"date": "2020-08-10", "close": 8.95, "volume": 300.0}, {"date": "2020-08-11", "close": 9.0, "volume": 3204.0}, {"date": "2020-08-12", "close": 9.0, "volume": null}, {"date": "2020-08-13", "close": 9.0, "volume": 3400.0}, {"date": "2020-08-14", "close": 9.0, "volume": null}, {"date": "2020-08-17", "close": 9.0, "volume": null}, {"date": "2020-08-18", "close": 9.0, "volume": 400.0}, {"date": "2020-08-19", "close": 8.95, "volume": 2600.0}, {"date": "2020-08-20", "close": 8.95, "volume": null}, {"date": "2020-08-21", "close": 8.95, "volume": null}, {"date": "2020-08-24", "close": 8.96, "volume": 200.0}, {"date": "2020-08-25", "close": 8.96, "volume": null}, {"date": "2020-08-26", "close": 8.96, "volume": null}, {"date": "2020-08-27", "close": 8.9001, "volume": 1223.0}, {"date": "2020-08-28", "close": 8.9, "volume": 300.0}, {"date": "2020-08-31", "close": 8.9, "volume": 100.0}, {"date": "2020-09-01", "close": 8.9, "volume": null}, {"date": "2020-09-02", "close": 8.9, "volume": null}, {"date": "2020-09-03", "close": 8.9, "volume": null}, {"date": "2020-09-04", "close": 8.9, "volume": null}, {"date": "2020-09-08", "close": 8.9, "volume": null}, {"date": "2020-09-09", "close": 8.9, "volume": null}, {"date": "2020-09-10", "close": 8.9, "volume": null}, {"date": "2020-09-11", "close": 8.9, "volume": null}, {"date": "2020-09-14", "close": 8.9, "volume": 100.0}, {"date": "2020-09-15", "close": 8.9, "volume": null}, {"date": "2020-09-16", "close": 8.85, "volume": 4863.0}, {"date": "2020-09-17", "close": 8.85, "volume": null}, {"date": "2020-09-18", "close": 8.81, "volume": 800.0}, {"date": "2020-09-21", "close": 8.81, "volume": null}, {"date": "2020-09-22", "close": 8.75, "volume": 2100.0}, {"date": "2020-09-23", "close": 8.5, "volume": 2600.0}, {"date": "2020-09-24", "close": 8.43, "volume": 1200.0}, {"date": "2020-09-25", "close": 8.49, "volume": 1400.0}, {"date": "2020-09-28", "close": 8.42, "volume": 3300.0}, {"date": "2020-09-29", "close": 8.42, "volume": null}, {"date": "2020-09-30", "close": 8.4, "volume": 3100.0}, {"date": "2020-10-01", "close": 8.4, "volume": null}, {"date": "2020-10-02", "close": 8.35, "volume": 13100.0}, {"date": "2020-10-05", "close": 8.4, "volume": 13887.0}, {"date": "2020-10-06", "close": 8.4, "volume": null}, {"date": "2020-10-07", "close": 8.4, "volume": null}, {"date": "2020-10-08", "close": 8.4, "volume": null}, {"date": "2020-10-09", "close": 8.4, "volume": null}, {"date": "2020-10-12", "close": 8.85, "volume": 100.0}, {"date": "2020-10-13", "close": 8.85, "volume": null}, {"date": "2020-10-14", "close": 8.85, "volume": null}, {"date": "2020-10-15", "close": 8.5001, "volume": 7550.0}, {"date": "2020-10-16", "close": 8.5001, "volume": null}, {"date": "2020-10-19", "close": 8.5001, "volume": null}, {"date": "2020-10-20", "close": 8.5001, "volume": null}, {"date": "2020-10-21", "close": 8.5001, "volume": null}, {"date": "2020-10-22", "close": 8.5001, "volume": null}, {"date": "2020-10-23", "close": 8.5001, "volume": null}, {"date": "2020-10-26", "close": 8.5001, "volume": null}, {"date": "2020-10-27", "close": 8.9, "volume": 727.0}, {"date": "2020-10-28", "close": 8.9, "volume": null}, {"date": "2020-10-29", "close": 8.9, "volume": null}, {"date": "2020-10-30", "close": 8.9, "volume": null}, {"date": "2020-11-02", "close": 8.9, "volume": 2000.0}, {"date": "2020-11-03", "close": 8.96, "volume": 3200.0}, {"date": "2020-11-04", "close": 8.95, "volume": 56404.0}, {"date": "2020-11-05", "close": 9.95, "volume": 28850.0}, {"date": "2020-11-06", "close": 11.0, "volume": 11503.0}, {"date": "2020-11-09", "close": 12.5, "volume": 11000.0}, {"date": "2020-11-10", "close": 12.25, "volume": 3650.0}, {"date": "2020-11-11", "close": 12.35, "volume": 1611.0}, {"date": "2020-11-12", "close": 12.15, "volume": 1085.0}, {"date": "2020-11-13", "close": 12.15, "volume": null}, {"date": "2020-11-16", "close": 12.15, "volume": null}, {"date": "2020-11-17", "close": 12.2399, "volume": 2500.0}, {"date": "2020-11-18", "close": 12.45, "volume": 6106.0}, {"date": "2020-11-19", "close": 12.25, "volume": 1346.0}, {"date": "2020-11-20", "close": 12.44, "volume": 5400.0}, {"date": "2020-11-23", "close": 12.45, "volume": 2100.0}, {"date": "2020-11-24", "close": 12.45, "volume": 2109.0}, {"date": "2020-11-25", "close": 12.5, "volume": 4700.0}, {"date": "2020-11-27", "close": 12.5, "volume": null}, {"date": "2020-11-30", "close": 12.95, "volume": 100.0}, {"date": "2020-12-01", "close": 12.95, "volume": null}, {"date": "2020-12-02", "close": 11.35, "volume": 3188.0}, {"date": "2020-12-03", "close": 12.24, "volume": 4900.0}, {"date": "2020-12-04", "close": 12.18, "volume": 2200.0}, {"date": "2020-12-07", "close": 12.25, "volume": 10400.0}, {"date": "2020-12-08", "close": 12.25, "volume": null}, {"date": "2020-12-09", "close": 12.25, "volume": 4900.0}, {"date": "2020-12-10", "close": 12.2, "volume": 4763.0}, {"date": "2020-12-11", "close": 12.2, "volume": null}, {"date": "2020-12-14", "close": 12.0, "volume": 2875.0}, {"date": "2020-12-15", "close": 12.2, "volume": 919.0}, {"date": "2020-12-16", "close": 12.1, "volume": 3056.0}, {"date": "2020-12-17", "close": 12.25, "volume": 4584.0}, {"date": "2020-12-18", "close": 12.25, "volume": 474.0}, {"date": "2020-12-21", "close": 12.15, "volume": 2100.0}, {"date": "2020-12-22", "close": 12.38, "volume": 517.0}, {"date": "2020-12-23", "close": 12.38, "volume": null}, {"date": "2020-12-24", "close": 12.39, "volume": 3100.0}, {"date": "2020-12-28", "close": 12.39, "volume": null}, {"date": "2020-12-29", "close": 12.4, "volume": 1600.0}, {"date": "2020-12-30", "close": 12.4, "volume": null}, {"date": "2020-12-31", "close": 12.75, "volume": 800.0}, {"date": "2021-01-04", "close": 12.75, "volume": null}, {"date": "2021-01-05", "close": 12.8, "volume": 300.0}, {"date": "2021-01-06", "close": 12.85, "volume": 500.0}, {"date": "2021-01-07", "close": 12.75, "volume": 18049.0}, {"date": "2021-01-08", "close": 12.75, "volume": null}, {"date": "2021-01-11", "close": 12.75, "volume": 10000.0}, {"date": "2021-01-12", "close": 12.75, "volume": null}, {"date": "2021-01-13", "close": 12.75, "volume": 16068.0}, {"date": "2021-01-14", "close": 12.9, "volume": 717.0}, {"date": "2021-01-15", "close": 13.0, "volume": 2100.0}, {"date": "2021-01-19", "close": 13.2, "volume": 600.0}, {"date": "2021-01-20", "close": 13.99, "volume": 2405.0}, {"date": "2021-01-21", "close": 13.99, "volume": null}, {"date": "2021-01-22", "close": 13.99, "volume": null}, {"date": "2021-01-25", "close": 13.99, "volume": null}, {"date": "2021-01-26", "close": 13.8, "volume": 3600.0}, {"date": "2021-01-27", "close": 13.5, "volume": 10792.0}, {"date": "2021-01-28", "close": 13.7, "volume": 500.0}, {"date": "2021-01-29", "close": 13.7, "volume": null}, {"date": "2021-02-01", "close": 13.3999, "volume": 600.0}, {"date": "2021-02-02", "close": 13.26, "volume": 300.0}, {"date": "2021-02-03", "close": 13.0001, "volume": 1431.0}, {"date": "2021-02-04", "close": 13.05, "volume": 3384.0}, {"date": "2021-02-05", "close": 13.0, "volume": 2000.0}, {"date": "2021-02-08", "close": 13.0, "volume": 2106.0}, {"date": "2021-02-09", "close": 13.0, "volume": 419.0}, {"date": "2021-02-10", "close": 13.0, "volume": 474.0}, {"date": "2021-02-11", "close": 13.0, "volume": null}, {"date": "2021-02-12", "close": 12.85, "volume": 39050.0}, {"date": "2021-02-16", "close": 12.8001, "volume": 19657.0}, {"date": "2021-02-17", "close": 12.8001, "volume": null}, {"date": "2021-02-18", "close": 12.8001, "volume": null}, {"date": "2021-02-19", "close": 12.8001, "volume": null}, {"date": "2021-02-22", "close": 12.8001, "volume": null}, {"date": "2021-02-23", "close": 12.8001, "volume": null}, {"date": "2021-02-24", "close": 12.9, "volume": 22538.0}, {"date": "2021-02-25", "close": 12.9, "volume": null}, {"date": "2021-02-26", "close": 12.9, "volume": 463.0}, {"date": "2021-03-01", "close": 13.0, "volume": 350.0}, {"date": "2021-03-02", "close": 13.0, "volume": null}, {"date": "2021-03-03", "close": 13.0, "volume": 13707.0}, {"date": "2021-03-04", "close": 13.0, "volume": 1104.0}, {"date": "2021-03-05", "close": 13.0, "volume": null}, {"date": "2021-03-08", "close": 13.0, "volume": null}, {"date": "2021-03-09", "close": 13.0, "volume": null}, {"date": "2021-03-10", "close": 13.0, "volume": null}, {"date": "2021-03-11", "close": 13.2, "volume": 8600.0}, {"date": "2021-03-12", "close": 13.2, "volume": null}, {"date": "2021-03-15", "close": 13.2, "volume": null}, {"date": "2021-03-16", "close": 13.4, "volume": 10100.0}, {"date": "2021-03-17", "close": 13.75, "volume": 214.0}, {"date": "2021-03-18", "close": 14.75, "volume": 3165.0}, {"date": "2021-03-19", "close": 14.3, "volume": 350.0}, {"date": "2021-03-22", "close": 14.15, "volume": 1770.0}, {"date": "2021-03-23", "close": 14.35, "volume": 54388.0}, {"date": "2021-03-24", "close": 14.4, "volume": 3457.0}, {"date": "2021-03-25", "close": 14.35, "volume": 12030.0}, {"date": "2021-03-26", "close": 14.35, "volume": null}, {"date": "2021-03-29", "close": 14.35, "volume": null}, {"date": "2021-03-30", "close": 14.35, "volume": null}, {"date": "2021-03-31", "close": 14.4, "volume": 1129.0}, {"date": "2021-04-01", "close": 14.4, "volume": null}, {"date": "2021-04-05", "close": 14.4, "volume": 2800.0}, {"date": "2021-04-06", "close": 14.6999, "volume": 500.0}, {"date": "2021-04-07", "close": 14.7399, "volume": 792.0}, {"date": "2021-04-08", "close": 14.35, "volume": 800.0}, {"date": "2021-04-09", "close": 14.6999, "volume": 335.0}, {"date": "2021-04-12", "close": 14.7, "volume": 3303.0}, {"date": "2021-04-13", "close": 14.7, "volume": null}, {"date": "2021-04-14", "close": 14.7, "volume": null}, {"date": "2021-04-15", "close": 14.3, "volume": 5888.0}, {"date": "2021-04-16", "close": 14.3, "volume": 235.0}, {"date": "2021-04-19", "close": 14.26, "volume": 3300.0}, {"date": "2021-04-20", "close": 14.26, "volume": null}, {"date": "2021-04-21", "close": 14.15, "volume": 675.0}, {"date": "2021-04-22", "close": 14.15, "volume": 1825.0}, {"date": "2021-04-23", "close": 14.15, "volume": 250.0}, {"date": "2021-04-26", "close": 14.15, "volume": 300.0}, {"date": "2021-04-27", "close": 13.75, "volume": 2559.0}, {"date": "2021-04-28", "close": 13.6, "volume": 2525.0}, {"date": "2021-04-29", "close": 13.65, "volume": 1515.0}, {"date": "2021-04-30", "close": 13.65, "volume": null}, {"date": "2021-05-03", "close": 13.7399, "volume": 150.0}, {"date": "2021-05-04", "close": 13.55, "volume": 3190.0}, {"date": "2021-05-05", "close": 13.5, "volume": 1500.0}, {"date": "2021-05-06", "close": 13.37, "volume": 6280.0}, {"date": "2021-05-07", "close": 13.5, "volume": 850.0}, {"date": "2021-05-10", "close": 13.5, "volume": null}, {"date": "2021-05-11", "close": 13.5, "volume": null}, {"date": "2021-05-12", "close": 13.5, "volume": 64229.0}, {"date": "2021-05-13", "close": 13.53, "volume": 400.0}, {"date": "2021-05-14", "close": 13.53, "volume": null}, {"date": "2021-05-17", "close": 13.5001, "volume": 111.0}, {"date": "2021-05-18", "close": 13.51, "volume": 67400.0}, {"date": "2021-05-19", "close": 13.59, "volume": 6800.0}, {"date": "2021-05-20", "close": 13.5, "volume": 60735.0}, {"date": "2021-05-21", "close": 13.5999, "volume": 30362.0}, {"date": "2021-05-24", "close": 13.55, "volume": 3000.0}, {"date": "2021-05-25", "close": 13.55, "volume": null}, {"date": "2021-05-26", "close": 13.4, "volume": 5965.0}, {"date": "2021-05-27", "close": 13.5, "volume": 55019.0}, {"date": "2021-05-28", "close": 13.55, "volume": 400.0}, {"date": "2021-06-01", "close": 13.59, "volume": 4520.0}, {"date": "2021-06-02", "close": 13.59, "volume": null}, {"date": "2021-06-03", "close": 13.59, "volume": 2074.0}, {"date": "2021-06-04", "close": 13.75, "volume": 17200.0}, {"date": "2021-06-07", "close": 13.7, "volume": 55700.0}, {"date": "2021-06-08", "close": 13.7, "volume": 2000.0}, {"date": "2021-06-09", "close": 13.68, "volume": 12869.0}, {"date": "2021-06-10", "close": 13.75, "volume": 6250.0}, {"date": "2021-06-11", "close": 13.9499, "volume": 743.0}, {"date": "2021-06-14", "close": 14.0, "volume": 1000.0}, {"date": "2021-06-15", "close": 14.49, "volume": 2790.0}, {"date": "2021-06-16", "close": 14.49, "volume": null}, {"date": "2021-06-17", "close": 14.49, "volume": null}, {"date": "2021-06-18", "close": 13.99, "volume": 4301.0}, {"date": "2021-06-21", "close": 14.25, "volume": 2900.0}, {"date": "2021-06-22", "close": 14.25, "volume": null}, {"date": "2021-06-23", "close": 14.25, "volume": null}, {"date": "2021-06-24", "close": 14.0, "volume": 37253.0}, {"date": "2021-06-25", "close": 14.25, "volume": 191.0}, {"date": "2021-06-28", "close": 14.44, "volume": 2003.0}, {"date": "2021-06-29", "close": 14.44, "volume": 525.0}, {"date": "2021-06-30", "close": 14.5, "volume": 3699.0}, {"date": "2021-07-01", "close": 14.0, "volume": 5399.0}, {"date": "2021-07-02", "close": 13.7, "volume": 3900.0}, {"date": "2021-07-06", "close": 14.35, "volume": 1600.0}, {"date": "2021-07-07", "close": 14.35, "volume": null}, {"date": "2021-07-08", "close": 14.35, "volume": null}, {"date": "2021-07-09", "close": 14.3499, "volume": 200.0}, {"date": "2021-07-12", "close": 14.25, "volume": 4656.0}, {"date": "2021-07-13", "close": 14.25, "volume": null}, {"date": "2021-07-14", "close": 14.25, "volume": 999.0}, {"date": "2021-07-15", "close": 14.3, "volume": 574.0}, {"date": "2021-07-16", "close": 14.3, "volume": null}, {"date": "2021-07-19", "close": 14.3, "volume": null}, {"date": "2021-07-20", "close": 14.3, "volume": null}, {"date": "2021-07-21", "close": 14.2, "volume": 200.0}, {"date": "2021-07-22", "close": 14.0, "volume": 100.0}, {"date": "2021-07-23", "close": 14.0, "volume": null}, {"date": "2021-07-26", "close": 14.0, "volume": null}, {"date": "2021-07-27", "close": 13.9, "volume": 1300.0}, {"date": "2021-07-28", "close": 13.8, "volume": 35093.0}, {"date": "2021-07-29", "close": 14.3, "volume": 3408.0}, {"date": "2021-07-30", "close": 14.2499, "volume": 1559.0}, {"date": "2021-08-02", "close": 14.0, "volume": 1372.0}, {"date": "2021-08-03", "close": 14.0, "volume": 1550.0}, {"date": "2021-08-04", "close": 14.0, "volume": null}, {"date": "2021-08-05", "close": 14.15, "volume": 1000.0}, {"date": "2021-08-06", "close": 14.25, "volume": 9800.0}, {"date": "2021-08-09", "close": 14.25, "volume": 500.0}, {"date": "2021-08-10", "close": 14.25, "volume": 1501.0}, {"date": "2021-08-11", "close": 14.25, "volume": 200.0}, {"date": "2021-08-12", "close": 14.25, "volume": null}, {"date": "2021-08-13", "close": 14.25, "volume": 4207.0}, {"date": "2021-08-16", "close": 14.3, "volume": 875.0}, {"date": "2021-08-17", "close": 14.3, "volume": null}, {"date": "2021-08-18", "close": 14.3, "volume": null}, {"date": "2021-08-19", "close": 14.2499, "volume": 5100.0}, {"date": "2021-08-20", "close": 14.25, "volume": 1300.0}, {"date": "2021-08-23", "close": 14.25, "volume": null}, {"date": "2021-08-24", "close": 14.25, "volume": 3774.0}, {"date": "2021-08-25", "close": 14.25, "volume": 2700.0}, {"date": "2021-08-26", "close": 14.2, "volume": 1404.0}, {"date": "2021-08-27", "close": 14.25, "volume": 1800.0}, {"date": "2021-08-30", "close": 14.25, "volume": 600.0}, {"date": "2021-08-31", "close": 14.25, "volume": null}, {"date": "2021-09-01", "close": 14.28, "volume": 14154.0}, {"date": "2021-09-02", "close": 14.3, "volume": 66905.0}, {"date": "2021-09-03", "close": 14.5, "volume": 200.0}, {"date": "2021-09-07", "close": 14.7, "volume": 2000.0}, {"date": "2021-09-08", "close": 14.6, "volume": 385.0}, {"date": "2021-09-09", "close": 14.6, "volume": 3815.0}, {"date": "2021-09-10", "close": 14.6, "volume": null}, {"date": "2021-09-13", "close": 14.6, "volume": null}, {"date": "2021-09-14", "close": 14.6, "volume": null}, {"date": "2021-09-15", "close": 14.7999, "volume": 100.0}, {"date": "2021-09-16", "close": 14.8, "volume": 1168.0}, {"date": "2021-09-17", "close": 14.8, "volume": 19496.0}, {"date": "2021-09-20", "close": 14.8, "volume": null}, {"date": "2021-09-21", "close": 15.9899, "volume": 2300.0}, {"date": "2021-09-22", "close": 15.95, "volume": 9250.0}, {"date": "2021-09-23", "close": 15.95, "volume": null}, {"date": "2021-09-24", "close": 15.7399, "volume": 1001.0}, {"date": "2021-09-27", "close": 15.7399, "volume": null}, {"date": "2021-09-28", "close": 15.7399, "volume": null}, {"date": "2021-09-29", "close": 15.74, "volume": 2040.0}, {"date": "2021-09-30", "close": 15.74, "volume": null}, {"date": "2021-10-01", "close": 15.74, "volume": null}, {"date": "2021-10-04", "close": 15.74, "volume": null}, {"date": "2021-10-05", "close": 15.74, "volume": null}, {"date": "2021-10-06", "close": 15.74, "volume": null}, {"date": "2021-10-07", "close": 15.69, "volume": 2633.0}, {"date": "2021-10-08", "close": 15.65, "volume": 3020.0}, {"date": "2021-10-11", "close": 15.74, "volume": 751.0}, {"date": "2021-10-12", "close": 15.74, "volume": null}, {"date": "2021-10-13", "close": 15.5, "volume": 1750.0}, {"date": "2021-10-14", "close": 15.5, "volume": 406.0}, {"date": "2021-10-15", "close": 15.5, "volume": 2650.0}, {"date": "2021-10-18", "close": 15.5, "volume": null}, {"date": "2021-10-19", "close": 15.5, "volume": null}, {"date": "2021-10-20", "close": 15.55, "volume": 3081.0}, {"date": "2021-10-21", "close": 15.55, "volume": 2781.0}, {"date": "2021-10-22", "close": 15.51, "volume": 600.0}, {"date": "2021-10-25", "close": 15.18, "volume": 2083.0}, {"date": "2021-10-26", "close": 15.1, "volume": 7750.0}, {"date": "2021-10-27", "close": 15.1, "volume": null}, {"date": "2021-10-28", "close": 15.15, "volume": 108454.0}, {"date": "2021-10-29", "close": 15.3, "volume": 3100.0}, {"date": "2021-11-01", "close": 15.3, "volume": null}, {"date": "2021-11-02", "close": 15.45, "volume": 4381.0}, {"date": "2021-11-03", "close": 15.4999, "volume": 15750.0}, {"date": "2021-11-04", "close": 15.48, "volume": 1975.0}, {"date": "2021-11-05", "close": 15.48, "volume": null}, {"date": "2021-11-08", "close": 15.5, "volume": 1000.0}, {"date": "2021-11-09", "close": 15.5, "volume": 35466.0}, {"date": "2021-11-10", "close": 15.64, "volume": 2271.0}, {"date": "2021-11-11", "close": 15.64, "volume": null}, {"date": "2021-11-12", "close": 15.64, "volume": null}, {"date": "2021-11-15", "close": 15.5, "volume": 10360.0}, {"date": "2021-11-16", "close": 15.5499, "volume": 45007.0}, {"date": "2021-11-17", "close": 15.54, "volume": 26550.0}, {"date": "2021-11-18", "close": 15.54, "volume": null}, {"date": "2021-11-19", "close": 15.425, "volume": 4451.0}, {"date": "2021-11-22", "close": 15.5, "volume": 700.0}, {"date": "2021-11-23", "close": 15.5, "volume": null}, {"date": "2021-11-24", "close": 15.5, "volume": 1000.0}, {"date": "2021-11-26", "close": 15.4, "volume": 593.0}, {"date": "2021-11-29", "close": 15.45, "volume": 8180.0}, {"date": "2021-11-30", "close": 15.2, "volume": 13460.0}, {"date": "2021-12-01", "close": 15.4, "volume": 450.0}, {"date": "2021-12-02", "close": 15.36, "volume": 754.0}, {"date": "2021-12-03", "close": 15.2, "volume": 14589.0}, {"date": "2021-12-06", "close": 15.2, "volume": 955.0}, {"date": "2021-12-07", "close": 15.355, "volume": 94806.0}, {"date": "2021-12-08", "close": 15.355, "volume": null}, {"date": "2021-12-09", "close": 15.25, "volume": 326.0}, {"date": "2021-12-10", "close": 15.2, "volume": 8646.0}, {"date": "2021-12-13", "close": 15.15, "volume": 650.0}, {"date": "2021-12-14", "close": 15.4, "volume": 513.0}, {"date": "2021-12-15", "close": 15.27, "volume": 310.0}, {"date": "2021-12-16", "close": 15.1, "volume": 2300.0}, {"date": "2021-12-17", "close": 14.95, "volume": 6025.0}, {"date": "2021-12-20", "close": 14.9, "volume": 3614.0}, {"date": "2021-12-21", "close": 14.85, "volume": 3600.0}, {"date": "2021-12-22", "close": 15.2, "volume": 200.0}, {"date": "2021-12-23", "close": 14.95, "volume": 1666.0}, {"date": "2021-12-27", "close": 15.0, "volume": 650.0}, {"date": "2021-12-28", "close": 14.95, "volume": 1135.0}, {"date": "2021-12-29", "close": 14.95, "volume": 600.0}, {"date": "2021-12-30", "close": 14.95, "volume": 500.0}, {"date": "2021-12-31", "close": 14.99, "volume": 1400.0}, {"date": "2022-01-03", "close": 14.98, "volume": 7725.0}, {"date": "2022-01-04", "close": 15.15, "volume": 131611.0}, {"date": "2022-01-05", "close": 15.19, "volume": 51300.0}, {"date": "2022-01-06", "close": 15.11, "volume": 5200.0}, {"date": "2022-01-07", "close": 15.25, "volume": 5249.0}, {"date": "2022-01-10", "close": 15.25, "volume": 16219.0}, {"date": "2022-01-11", "close": 15.25, "volume": 3490.0}, {"date": "2022-01-12", "close": 15.25, "volume": 3712.0}, {"date": "2022-01-13", "close": 15.25, "volume": null}, {"date": "2022-01-14", "close": 15.25, "volume": 800.0}, {"date": "2022-01-18", "close": 15.25, "volume": 25950.0}, {"date": "2022-01-19", "close": 15.25, "volume": 10937.0}, {"date": "2022-01-20", "close": 15.35, "volume": 8158.0}, {"date": "2022-01-21", "close": 15.375, "volume": 1200.0}, {"date": "2022-01-24", "close": 15.45, "volume": 1637.0}, {"date": "2022-01-25", "close": 15.35, "volume": 1361.0}, {"date": "2022-01-26", "close": 15.45, "volume": 5286.0}, {"date": "2022-01-27", "close": 15.45, "volume": null}, {"date": "2022-01-28", "close": 15.45, "volume": null}, {"date": "2022-01-31", "close": 15.4, "volume": 1012.0}, {"date": "2022-02-01", "close": 15.45, "volume": 2080.0}, {"date": "2022-02-02", "close": 15.4, "volume": 2262.0}, {"date": "2022-02-03", "close": 15.4, "volume": 20574.0}, {"date": "2022-02-04", "close": 15.45, "volume": 1125.0}, {"date": "2022-02-07", "close": 15.45, "volume": null}, {"date": "2022-02-08", "close": 15.45, "volume": 10450.0}, {"date": "2022-02-09", "close": 15.4, "volume": 17000.0}, {"date": "2022-02-10", "close": 15.4, "volume": 4735.0}, {"date": "2022-02-11", "close": 15.4, "volume": 37506.0}, {"date": "2022-02-14", "close": 15.4, "volume": 47334.0}, {"date": "2022-02-15", "close": 15.45, "volume": 111.0}, {"date": "2022-02-16", "close": 15.45, "volume": 5743.0}, {"date": "2022-02-17", "close": 15.45, "volume": null}, {"date": "2022-02-18", "close": 15.5, "volume": 100.0}, {"date": "2022-02-22", "close": 15.4, "volume": 1050.0}, {"date": "2022-02-23", "close": 15.35, "volume": 41349.0}, {"date": "2022-02-24", "close": 15.45, "volume": 3890.0}, {"date": "2022-02-25", "close": 15.45, "volume": 5232.0}, {"date": "2022-02-28", "close": 15.5, "volume": 350.0}, {"date": "2022-03-01", "close": 15.45, "volume": 300.0}, {"date": "2022-03-02", "close": 15.45, "volume": 375.0}, {"date": "2022-03-03", "close": 15.45, "volume": null}, {"date": "2022-03-04", "close": 15.4, "volume": 400.0}, {"date": "2022-03-07", "close": 15.35, "volume": 3283.0}, {"date": "2022-03-08", "close": 15.35, "volume": 6225.0}, {"date": "2022-03-09", "close": 15.4, "volume": 19898.0}, {"date": "2022-03-10", "close": 15.4, "volume": 5100.0}, {"date": "2022-03-11", "close": 15.4, "volume": 13420.0}, {"date": "2022-03-14", "close": 15.4, "volume": 1100.0}, {"date": "2022-03-15", "close": 15.4, "volume": 333.0}, {"date": "2022-03-16", "close": 15.45, "volume": 5593.0}, {"date": "2022-03-17", "close": 15.45, "volume": null}, {"date": "2022-03-18", "close": 15.45, "volume": 613.0}, {"date": "2022-03-21", "close": 15.4, "volume": 3338.0}, {"date": "2022-03-22", "close": 15.4, "volume": 1575.0}, {"date": "2022-03-23", "close": 15.4, "volume": 35085.0}, {"date": "2022-03-24", "close": 15.4, "volume": null}, {"date": "2022-03-25", "close": 15.45, "volume": 2900.0}, {"date": "2022-03-28", "close": 15.45, "volume": 8984.0}, {"date": "2022-03-29", "close": 15.45, "volume": null}, {"date": "2022-03-30", "close": 15.35, "volume": 200.0}, {"date": "2022-03-31", "close": 15.4, "volume": 526.0}, {"date": "2022-04-01", "close": 15.4, "volume": 900.0}, {"date": "2022-04-04", "close": 15.3, "volume": 346.0}, {"date": "2022-04-05", "close": 15.35, "volume": 925.0}, {"date": "2022-04-06", "close": 15.35, "volume": null}, {"date": "2022-04-07", "close": 15.35, "volume": 5455.0}, {"date": "2022-04-08", "close": 15.35, "volume": null}, {"date": "2022-04-11", "close": 15.35, "volume": null}, {"date": "2022-04-12", "close": 15.35, "volume": null}, {"date": "2022-04-13", "close": 15.3, "volume": 350.0}, {"date": "2022-04-14", "close": 15.35, "volume": 600.0}, {"date": "2022-04-18", "close": 15.2, "volume": 3312.0}, {"date": "2022-04-19", "close": 15.2, "volume": null}, {"date": "2022-04-20", "close": 15.15, "volume": 90431.0}, {"date": "2022-04-21", "close": 15.1, "volume": 400.0}, {"date": "2022-04-22", "close": 15.1, "volume": 19240.0}, {"date": "2022-04-25", "close": 15.1, "volume": null}, {"date": "2022-04-26", "close": 15.1, "volume": 750.0}, {"date": "2022-04-27", "close": 15.05, "volume": 1849.0}, {"date": "2022-04-28", "close": 15.1, "volume": 1100.0}, {"date": "2022-04-29", "close": 14.96, "volume": 20900.0}, {"date": "2022-05-02", "close": 14.88, "volume": 850.0}, {"date": "2022-05-03", "close": 14.88, "volume": 200.0}, {"date": "2022-05-04", "close": 14.86, "volume": 1100.0}, {"date": "2022-05-05", "close": 14.86, "volume": null}, {"date": "2022-05-06", "close": 14.86, "volume": 11700.0}, {"date": "2022-05-09", "close": 14.69, "volume": 8237.0}, {"date": "2022-05-10", "close": 14.74, "volume": 3600.0}, {"date": "2022-05-11", "close": 14.6, "volume": 3599.0}, {"date": "2022-05-12", "close": 14.59, "volume": 8741.0}, {"date": "2022-05-13", "close": 14.7, "volume": 2332.0}, {"date": "2022-05-16", "close": 14.75, "volume": 3200.0}, {"date": "2022-05-17", "close": 14.75, "volume": 340.0}, {"date": "2022-05-18", "close": 14.75, "volume": null}, {"date": "2022-05-19", "close": 14.75, "volume": 874.0}, {"date": "2022-05-20", "close": 14.7, "volume": 12600.0}, {"date": "2022-05-23", "close": 14.9, "volume": 12050.0}, {"date": "2022-05-24", "close": 14.9, "volume": null}, {"date": "2022-05-25", "close": 14.8, "volume": 1500.0}, {"date": "2022-05-26", "close": 14.8, "volume": 10850.0}, {"date": "2022-05-27", "close": 14.95, "volume": 18116.0}, {"date": "2022-05-31", "close": 14.94, "volume": 1236.0}, {"date": "2022-06-01", "close": 14.94, "volume": null}, {"date": "2022-06-02", "close": 15.22, "volume": 8095.0}, {"date": "2022-06-03", "close": 15.15, "volume": 200.0}, {"date": "2022-06-06", "close": 15.1, "volume": 44714.0}, {"date": "2022-06-07", "close": 15.1, "volume": null}, {"date": "2022-06-08", "close": 15.15, "volume": 1302.0}, {"date": "2022-06-09", "close": 15.15, "volume": null}, {"date": "2022-06-10", "close": 15.15, "volume": null}, {"date": "2022-06-13", "close": 15.15, "volume": null}, {"date": "2022-06-14", "close": 15.1, "volume": 11050.0}, {"date": "2022-06-15", "close": 15.15, "volume": 300.0}, {"date": "2022-06-16", "close": 15.15, "volume": null}, {"date": "2022-06-17", "close": 15.1, "volume": 732.0}, {"date": "2022-06-21", "close": 15.1, "volume": null}, {"date": "2022-06-22", "close": 15.1, "volume": 1100.0}, {"date": "2022-06-23", "close": 15.15, "volume": 12800.0}, {"date": "2022-06-24", "close": 15.15, "volume": null}, {"date": "2022-06-27", "close": 15.15, "volume": null}, {"date": "2022-06-28", "close": 15.09, "volume": 800.0}, {"date": "2022-06-29", "close": 15.09, "volume": 1316.0}, {"date": "2022-06-30", "close": 15.09, "volume": 8600.0}, {"date": "2022-07-01", "close": 15.09, "volume": null}, {"date": "2022-07-05", "close": 15.09, "volume": 700.0}, {"date": "2022-07-06", "close": 15.09, "volume": 18100.0}, {"date": "2022-07-07", "close": 15.09, "volume": null}, {"date": "2022-07-08", "close": 15.09, "volume": null}, {"date": "2022-07-11", "close": 15.09, "volume": 1800.0}, {"date": "2022-07-12", "close": 15.09, "volume": null}, {"date": "2022-07-13", "close": 15.09, "volume": null}, {"date": "2022-07-14", "close": 15.09, "volume": null}, {"date": "2022-07-15", "close": 15.09, "volume": null}, {"date": "2022-07-18", "close": 15.09, "volume": null}, {"date": "2022-07-19", "close": 15.05, "volume": 288742.0}, {"date": "2022-07-20", "close": 15.05, "volume": null}, {"date": "2022-07-21", "close": 15.05, "volume": 1498.0}, {"date": "2022-07-22", "close": 15.05, "volume": null}, {"date": "2022-07-25", "close": 15.05, "volume": 100.0}, {"date": "2022-07-26", "close": 15.05, "volume": null}, {"date": "2022-07-27", "close": 15.05, "volume": 133699.0}, {"date": "2022-07-28", "close": 15.1, "volume": 1300.0}, {"date": "2022-07-29", "close": 15.12, "volume": 1989.0}, {"date": "2022-08-01", "close": 15.4, "volume": 1524.0}, {"date": "2022-08-02", "close": 15.45, "volume": 15227.0}, {"date": "2022-08-03", "close": 15.45, "volume": null}, {"date": "2022-08-04", "close": 15.35, "volume": 2250.0}, {"date": "2022-08-05", "close": 15.4, "volume": 3345.0}, {"date": "2022-08-08", "close": 15.4, "volume": 100.0}, {"date": "2022-08-09", "close": 15.4, "volume": null}, {"date": "2022-08-10", "close": 15.4, "volume": 5220.0}, {"date": "2022-08-11", "close": 15.4, "volume": null}, {"date": "2022-08-12", "close": 15.4, "volume": 9820.0}, {"date": "2022-08-15", "close": 15.4, "volume": null}, {"date": "2022-08-16", "close": 15.4, "volume": 2175.0}, {"date": "2022-08-17", "close": 15.4, "volume": 47297.0}, {"date": "2022-08-18", "close": 15.4, "volume": 1303.0}, {"date": "2022-08-19", "close": 15.4, "volume": 2000.0}, {"date": "2022-08-22", "close": 15.4, "volume": 442.0}, {"date": "2022-08-23", "close": 15.4, "volume": null}, {"date": "2022-08-24", "close": 15.4, "volume": null}, {"date": "2022-08-25", "close": 15.4, "volume": 15039.0}, {"date": "2022-08-26", "close": 15.45, "volume": 14161.0}, {"date": "2022-08-29", "close": 15.45, "volume": 600.0}, {"date": "2022-08-30", "close": 15.45, "volume": null}, {"date": "2022-08-31", "close": 15.4, "volume": 200.0}, {"date": "2022-09-01", "close": 15.4, "volume": null}, {"date": "2022-09-02", "close": 15.35, "volume": 3700.0}, {"date": "2022-09-06", "close": 15.35, "volume": null}, {"date": "2022-09-07", "close": 15.4, "volume": 1000.0}, {"date": "2022-09-08", "close": 15.49, "volume": 68350.0}, {"date": "2022-09-09", "close": 15.49, "volume": 26450.0}, {"date": "2022-09-12", "close": 15.49, "volume": null}, {"date": "2022-09-13", "close": 15.49, "volume": 25391.0}, {"date": "2022-09-14", "close": 15.49, "volume": 3394.0}, {"date": "2022-09-15", "close": 15.49, "volume": null}, {"date": "2022-09-16", "close": 15.75, "volume": 1894.0}, {"date": "2022-09-19", "close": 15.95, "volume": 693.0}, {"date": "2022-09-20", "close": 15.95, "volume": null}, {"date": "2022-09-21", "close": 15.9, "volume": 2858.0}, {"date": "2022-09-22", "close": 15.84, "volume": 27058.0}, {"date": "2022-09-23", "close": 15.69, "volume": 40400.0}, {"date": "2022-09-26", "close": 15.69, "volume": null}, {"date": "2022-09-27", "close": 15.65, "volume": 63914.0}, {"date": "2022-09-28", "close": 15.65, "volume": 127675.0}, {"date": "2022-09-29", "close": 15.74, "volume": 9786.0}, {"date": "2022-09-30", "close": 16.2, "volume": 100.0}, {"date": "2022-10-03", "close": 16.38, "volume": 25575.0}, {"date": "2022-10-04", "close": 16.38, "volume": 305.0}, {"date": "2022-10-05", "close": 16.38, "volume": null}, {"date": "2022-10-06", "close": 16.38, "volume": 505.0}, {"date": "2022-10-07", "close": 16.38, "volume": 9015.0}, {"date": "2022-10-10", "close": 16.25, "volume": 933.0}, {"date": "2022-10-11", "close": 16.25, "volume": null}, {"date": "2022-10-12", "close": 16.25, "volume": null}, {"date": "2022-10-13", "close": 16.25, "volume": null}, {"date": "2022-10-14", "close": 16.25, "volume": null}, {"date": "2022-10-17", "close": 16.25, "volume": null}, {"date": "2022-10-18", "close": 16.25, "volume": null}, {"date": "2022-10-19", "close": 16.25, "volume": null}, {"date": "2022-10-20", "close": 16.25, "volume": null}, {"date": "2022-10-21", "close": 16.25, "volume": 1644.0}, {"date": "2022-10-24", "close": 16.2, "volume": 392.0}, {"date": "2022-10-25", "close": 16.2, "volume": 2696.0}, {"date": "2022-10-26", "close": 16.19, "volume": 4125.0}, {"date": "2022-10-27", "close": 16.19, "volume": null}, {"date": "2022-10-28", "close": 16.15, "volume": 400.0}, {"date": "2022-10-31", "close": 16.1, "volume": 1764.0}, {"date": "2022-11-01", "close": 16.0, "volume": 1611.0}, {"date": "2022-11-02", "close": 16.0, "volume": null}, {"date": "2022-11-03", "close": 16.0, "volume": null}, {"date": "2022-11-04", "close": 16.0, "volume": null}, {"date": "2022-11-07", "close": 16.0, "volume": null}, {"date": "2022-11-08", "close": 16.0, "volume": null}, {"date": "2022-11-09", "close": 16.0, "volume": 9442.0}, {"date": "2022-11-10", "close": 16.0, "volume": 2920.0}, {"date": "2022-11-11", "close": 16.0, "volume": 600.0}, {"date": "2022-11-14", "close": 16.0, "volume": null}, {"date": "2022-11-15", "close": 16.0, "volume": 10615.0}, {"date": "2022-11-16", "close": 15.95, "volume": 200.0}, {"date": "2022-11-17", "close": 16.13, "volume": 208491.0}, {"date": "2022-11-18", "close": 16.39, "volume": 1600.0}, {"date": "2022-11-21", "close": 16.35, "volume": 6450.0}, {"date": "2022-11-22", "close": 16.5, "volume": 1000.0}, {"date": "2022-11-23", "close": 16.53, "volume": 3414.0}, {"date": "2022-11-25", "close": 16.7, "volume": 700.0}, {"date": "2022-11-28", "close": 16.7, "volume": 1500.0}, {"date": "2022-11-29", "close": 16.7, "volume": null}, {"date": "2022-11-30", "close": 16.7, "volume": 2060.0}, {"date": "2022-12-01", "close": 16.7, "volume": null}, {"date": "2022-12-02", "close": 16.7, "volume": 1200.0}, {"date": "2022-12-05", "close": 16.7, "volume": 24438.0}, {"date": "2022-12-06", "close": 16.7, "volume": null}, {"date": "2022-12-07", "close": 16.7, "volume": null}, {"date": "2022-12-08", "close": 16.7, "volume": 219.0}, {"date": "2022-12-09", "close": 16.7, "volume": null}, {"date": "2022-12-12", "close": 16.7, "volume": null}, {"date": "2022-12-13", "close": 16.7, "volume": null}, {"date": "2022-12-14", "close": 16.7, "volume": null}, {"date": "2022-12-15", "close": 16.7, "volume": 1047.0}, {"date": "2022-12-16", "close": 16.7, "volume": null}, {"date": "2022-12-19", "close": 16.7, "volume": 20303.0}, {"date": "2022-12-20", "close": 16.7, "volume": 850.0}, {"date": "2022-12-21", "close": 16.7, "volume": null}, {"date": "2022-12-22", "close": 16.7, "volume": null}, {"date": "2022-12-23", "close": 16.7, "volume": 2400.0}, {"date": "2022-12-27", "close": 16.7, "volume": 4056.0}, {"date": "2022-12-28", "close": 16.7, "volume": 57421.0}, {"date": "2022-12-29", "close": 16.7, "volume": 250.0}, {"date": "2022-12-30", "close": 16.8299, "volume": 2731.0}, {"date": "2023-01-03", "close": 16.75, "volume": 16268.0}, {"date": "2023-01-04", "close": 16.75, "volume": 3300.0}, {"date": "2023-01-05", "close": 16.75, "volume": null}, {"date": "2023-01-06", "close": 16.65, "volume": 7142.0}, {"date": "2023-01-09", "close": 16.65, "volume": null}, {"date": "2023-01-10", "close": 16.6, "volume": 6364.0}, {"date": "2023-01-11", "close": 16.6, "volume": 17600.0}, {"date": "2023-01-12", "close": 16.6, "volume": 792.0}, {"date": "2023-01-13", "close": 16.6, "volume": null}, {"date": "2023-01-17", "close": 16.53, "volume": 61132.0}, {"date": "2023-01-18", "close": 16.53, "volume": null}, {"date": "2023-01-19", "close": 16.53, "volume": null}, {"date": "2023-01-20", "close": 16.5, "volume": 12500.0}, {"date": "2023-01-23", "close": 16.5, "volume": 500.0}, {"date": "2023-01-24", "close": 16.5, "volume": 150.0}, {"date": "2023-01-25", "close": 16.8, "volume": 11775.0}, {"date": "2023-01-26", "close": 16.8, "volume": null}, {"date": "2023-01-27", "close": 16.8, "volume": 8600.0}, {"date": "2023-01-30", "close": 16.9, "volume": 12827.0}, {"date": "2023-01-31", "close": 16.9999, "volume": 6200.0}, {"date": "2023-02-01", "close": 17.0, "volume": 2600.0}, {"date": "2023-02-02", "close": 16.99, "volume": 5237.0}, {"date": "2023-02-03", "close": 16.99, "volume": null}, {"date": "2023-02-06", "close": 16.95, "volume": 5313.0}, {"date": "2023-02-07", "close": 16.95, "volume": 2300.0}, {"date": "2023-02-08", "close": 16.99, "volume": 1040.0}, {"date": "2023-02-09", "close": 17.0, "volume": 581.0}, {"date": "2023-02-10", "close": 16.99, "volume": 2391.0}, {"date": "2023-02-13", "close": 16.99, "volume": 2400.0}, {"date": "2023-02-14", "close": 16.99, "volume": 1070.0}, {"date": "2023-02-15", "close": 16.99, "volume": 10200.0}, {"date": "2023-02-16", "close": 17.0, "volume": 4713.0}, {"date": "2023-02-17", "close": 17.0, "volume": 3100.0}, {"date": "2023-02-21", "close": 16.95, "volume": 5372.0}, {"date": "2023-02-22", "close": 16.95, "volume": 3173.0}, {"date": "2023-02-23", "close": 16.95, "volume": 4975.0}, {"date": "2023-02-24", "close": 16.95, "volume": 15212.0}, {"date": "2023-02-27", "close": 16.95, "volume": 11900.0}, {"date": "2023-02-28", "close": 17.0, "volume": 10810.0}, {"date": "2023-03-01", "close": 17.0, "volume": null}, {"date": "2023-03-02", "close": 16.99, "volume": 18100.0}, {"date": "2023-03-03", "close": 16.9999, "volume": 155200.0}, {"date": "2023-03-06", "close": 16.9999, "volume": 2500.0}, {"date": "2023-03-07", "close": 16.99, "volume": 5151.0}, {"date": "2023-03-08", "close": 16.99, "volume": null}, {"date": "2023-03-09", "close": 16.99, "volume": 12752.0}, {"date": "2023-03-10", "close": 16.75, "volume": 184913.0}, {"date": "2023-03-13", "close": 15.8, "volume": 13040.0}, {"date": "2023-03-14", "close": 16.5, "volume": 12580.0}, {"date": "2023-03-15", "close": 16.5, "volume": 200.0}, {"date": "2023-03-16", "close": 16.4, "volume": 2500.0}, {"date": "2023-03-17", "close": 16.24, "volume": 3200.0}, {"date": "2023-03-20", "close": 15.9, "volume": 21529.0}, {"date": "2023-03-21", "close": 15.7, "volume": 24467.0}, {"date": "2023-03-22", "close": 15.35, "volume": 25700.0}, {"date": "2023-03-23", "close": 15.2, "volume": 9375.0}, {"date": "2023-03-24", "close": 14.99, "volume": 20878.0}, {"date": "2023-03-27", "close": 14.95, "volume": 6333.0}, {"date": "2023-03-28", "close": 14.95, "volume": null}, {"date": "2023-03-29", "close": 14.9, "volume": 1100.0}, {"date": "2023-03-30", "close": 14.75, "volume": 5082.0}, {"date": "2023-03-31", "close": 14.4499, "volume": 29460.0}, {"date": "2023-04-03", "close": 14.49, "volume": 1271.0}, {"date": "2023-04-04", "close": 14.41, "volume": 18502.0}, {"date": "2023-04-05", "close": 14.35, "volume": 1200.0}, {"date": "2023-04-06", "close": 14.3, "volume": 1600.0}, {"date": "2023-04-10", "close": 15.5, "volume": 69874.0}, {"date": "2023-04-11", "close": 15.45, "volume": 5034.0}, {"date": "2023-04-12", "close": 15.5, "volume": 2360.0}, {"date": "2023-04-13", "close": 15.5, "volume": null}, {"date": "2023-04-14", "close": 15.5, "volume": 11978.0}, {"date": "2023-04-17", "close": 15.5, "volume": 4863.0}, {"date": "2023-04-18", "close": 15.42, "volume": 17918.0}, {"date": "2023-04-19", "close": 15.5, "volume": 16201.0}, {"date": "2023-04-20", "close": 15.5, "volume": 2006.0}, {"date": "2023-04-21", "close": 15.5, "volume": 450.0}, {"date": "2023-04-24", "close": 15.45, "volume": 13316.0}, {"date": "2023-04-25", "close": 15.0, "volume": 40056.0}, {"date": "2023-04-26", "close": 15.0, "volume": 13930.0}, {"date": "2023-04-27", "close": 14.9, "volume": 17131.0}, {"date": "2023-04-28", "close": 14.65, "volume": 31600.0}, {"date": "2023-05-01", "close": 14.45, "volume": 3407.0}, {"date": "2023-05-02", "close": 13.92, "volume": 6450.0}, {"date": "2023-05-03", "close": 13.8, "volume": 25471.0}, {"date": "2023-05-04", "close": 13.0, "volume": 14459.0}, {"date": "2023-05-05", "close": 13.05, "volume": 15495.0}, {"date": "2023-05-08", "close": 13.05, "volume": 4475.0}, {"date": "2023-05-09", "close": 13.05, "volume": null}, {"date": "2023-05-10", "close": 13.1, "volume": 1900.0}, {"date": "2023-05-11", "close": 13.5, "volume": 6425.0}, {"date": "2023-05-12", "close": 13.99, "volume": 518.0}, {"date": "2023-05-15", "close": 14.05, "volume": 1651.0}, {"date": "2023-05-16", "close": 13.5, "volume": 10006.0}, {"date": "2023-05-17", "close": 13.89, "volume": 1836.0}, {"date": "2023-05-18", "close": 13.85, "volume": 6287.0}, {"date": "2023-05-19", "close": 13.84, "volume": 666.0}, {"date": "2023-05-22", "close": 13.84, "volume": 2298.0}, {"date": "2023-05-23", "close": 13.84, "volume": 2556.0}, {"date": "2023-05-24", "close": 13.7, "volume": 17761.0}, {"date": "2023-05-25", "close": 13.7, "volume": 1484.0}, {"date": "2023-05-26", "close": 13.88, "volume": 4493.0}, {"date": "2023-05-30", "close": 13.8, "volume": 4148.0}, {"date": "2023-05-31", "close": 13.69, "volume": 26539.0}, {"date": "2023-06-01", "close": 13.7, "volume": 7006.0}, {"date": "2023-06-02", "close": 13.75, "volume": 49959.0}, {"date": "2023-06-05", "close": 13.61, "volume": 7010.0}, {"date": "2023-06-06", "close": 13.67, "volume": 13575.0}, {"date": "2023-06-07", "close": 13.75, "volume": 20678.0}, {"date": "2023-06-08", "close": 13.8, "volume": 8787.0}, {"date": "2023-06-09", "close": 13.8, "volume": 648.0}, {"date": "2023-06-12", "close": 13.73, "volume": 20184.0}, {"date": "2023-06-13", "close": 13.89, "volume": 10803.0}, {"date": "2023-06-14", "close": 13.89, "volume": 8428.0}, {"date": "2023-06-15", "close": 14.3, "volume": 29511.0}, {"date": "2023-06-16", "close": 14.5, "volume": 1111.0}, {"date": "2023-06-20", "close": 14.45, "volume": 1051.0}, {"date": "2023-06-21", "close": 14.6, "volume": 5352.0}, {"date": "2023-06-22", "close": 14.25, "volume": 60358.0}, {"date": "2023-06-23", "close": 14.25, "volume": 20260.0}, {"date": "2023-06-26", "close": 14.25, "volume": 110.0}, {"date": "2023-06-27", "close": 14.25, "volume": 626.0}, {"date": "2023-06-28", "close": 14.2, "volume": 66125.0}, {"date": "2023-06-29", "close": 14.0, "volume": 16357.0}, {"date": "2023-06-30", "close": 13.72, "volume": 50165.0}, {"date": "2023-07-03", "close": 14.53, "volume": 425.0}, {"date": "2023-07-05", "close": 14.37, "volume": 8795.0}, {"date": "2023-07-06", "close": 14.15, "volume": 7959.0}, {"date": "2023-07-07", "close": 14.05, "volume": 7851.0}, {"date": "2023-07-10", "close": 14.11, "volume": 824.0}, {"date": "2023-07-11", "close": 14.14, "volume": 4053.0}, {"date": "2023-07-12", "close": 14.45, "volume": 722.0}, {"date": "2023-07-13", "close": 14.625, "volume": 1624.0}, {"date": "2023-07-14", "close": 15.02, "volume": 226.0}, {"date": "2023-07-17", "close": 14.94, "volume": 4155.0}, {"date": "2023-07-18", "close": 14.95, "volume": 1166.0}, {"date": "2023-07-19", "close": 14.88, "volume": 368.0}, {"date": "2023-07-20", "close": 14.88, "volume": 718.0}, {"date": "2023-07-21", "close": 14.85, "volume": 2938.0}, {"date": "2023-07-24", "close": 14.81, "volume": 1520.0}, {"date": "2023-07-25", "close": 14.81, "volume": 436.0}, {"date": "2023-07-26", "close": 15.24, "volume": 6334.0}, {"date": "2023-07-27", "close": 15.18, "volume": 5322.0}, {"date": "2023-07-28", "close": 15.19, "volume": 2783.0}, {"date": "2023-07-31", "close": 15.35, "volume": 19035.0}, {"date": "2023-08-01", "close": 15.46, "volume": 4078.0}, {"date": "2023-08-02", "close": 15.44, "volume": 5027.0}, {"date": "2023-08-03", "close": 15.47, "volume": 3144.0}, {"date": "2023-08-04", "close": 15.4, "volume": 948.0}, {"date": "2023-08-07", "close": 15.4, "volume": 23876.0}, {"date": "2023-08-08", "close": 15.4, "volume": 448.0}, {"date": "2023-08-09", "close": 15.49, "volume": 137.0}, {"date": "2023-08-10", "close": 15.1, "volume": 2734.0}, {"date": "2023-08-11", "close": 15.0, "volume": 16176.0}, {"date": "2023-08-14", "close": 14.57, "volume": 20745.0}, {"date": "2023-08-15", "close": 14.9, "volume": 4336.0}, {"date": "2023-08-16", "close": 14.78, "volume": 1154.0}, {"date": "2023-08-17", "close": 14.05, "volume": 54580.0}, {"date": "2023-08-18", "close": 14.46, "volume": 1506.0}, {"date": "2023-08-21", "close": 14.6, "volume": 1685.0}, {"date": "2023-08-22", "close": 14.46, "volume": 8566.0}, {"date": "2023-08-23", "close": 14.25, "volume": 10589.0}, {"date": "2023-08-24", "close": 14.39, "volume": 2174.0}, {"date": "2023-08-25", "close": 14.945, "volume": 12391.0}, {"date": "2023-08-28", "close": 14.47, "volume": 658.0}, {"date": "2023-08-29", "close": 14.45, "volume": 2052.0}, {"date": "2023-08-30", "close": 14.25, "volume": 2215.0}, {"date": "2023-08-31", "close": 14.1, "volume": 62126.0}, {"date": "2023-09-01", "close": 14.745, "volume": 6178.0}, {"date": "2023-09-05", "close": 14.22, "volume": 41077.0}, {"date": "2023-09-06", "close": 14.43, "volume": 22541.0}, {"date": "2023-09-07", "close": 14.44, "volume": 19499.0}, {"date": "2023-09-08", "close": 14.95, "volume": 15409.0}, {"date": "2023-09-11", "close": 14.88, "volume": 29127.0}, {"date": "2023-09-12", "close": 14.52, "volume": 23226.0}, {"date": "2023-09-13", "close": 14.47, "volume": 21539.0}, {"date": "2023-09-14", "close": 14.67, "volume": 66608.0}, {"date": "2023-09-15", "close": 14.95, "volume": 704394.0}, {"date": "2023-09-18", "close": 14.8, "volume": 27901.0}, {"date": "2023-09-19", "close": 14.78, "volume": 12993.0}, {"date": "2023-09-20", "close": 14.83, "volume": 18541.0}, {"date": "2023-09-21", "close": 14.69, "volume": 83318.0}, {"date": "2023-09-22", "close": 14.64, "volume": 45913.0}, {"date": "2023-09-25", "close": 14.45, "volume": 14443.0}, {"date": "2023-09-26", "close": 14.45, "volume": 7289.0}, {"date": "2023-09-27", "close": 14.26, "volume": 13670.0}, {"date": "2023-09-28", "close": 14.14, "volume": 4153.0}, {"date": "2023-09-29", "close": 14.01, "volume": 12480.0}, {"date": "2023-10-02", "close": 14.16, "volume": 18593.0}, {"date": "2023-10-03", "close": 13.79, "volume": 8787.0}, {"date": "2023-10-04", "close": 14.63, "volume": 5289.0}, {"date": "2023-10-05", "close": 14.7, "volume": 16727.0}, {"date": "2023-10-06", "close": 14.73, "volume": 14592.0}, {"date": "2023-10-09", "close": 14.91, "volume": 6654.0}, {"date": "2023-10-10", "close": 14.91, "volume": 5754.0}, {"date": "2023-10-11", "close": 14.62, "volume": 5490.0}, {"date": "2023-10-12", "close": 14.6, "volume": 10857.0}, {"date": "2023-10-13", "close": 14.5, "volume": 6154.0}, {"date": "2023-10-16", "close": 14.58, "volume": 32300.0}, {"date": "2023-10-17", "close": 14.775, "volume": 16449.0}, {"date": "2023-10-18", "close": 14.52, "volume": 17501.0}, {"date": "2023-10-19", "close": 14.65, "volume": 6513.0}, {"date": "2023-10-20", "close": 14.49, "volume": 27775.0}, {"date": "2023-10-23", "close": 13.84, "volume": 16299.0}, {"date": "2023-10-24", "close": 13.27, "volume": 22586.0}, {"date": "2023-10-25", "close": 13.63, "volume": 4729.0}, {"date": "2023-10-26", "close": 13.89, "volume": 1772.0}, {"date": "2023-10-27", "close": 13.39, "volume": 10021.0}, {"date": "2023-10-30", "close": 13.51, "volume": 2679.0}, {"date": "2023-10-31", "close": 13.45, "volume": 3315.0}, {"date": "2023-11-01", "close": 13.34, "volume": 4504.0}, {"date": "2023-11-02", "close": 13.7, "volume": 17596.0}, {"date": "2023-11-03", "close": 14.19, "volume": 4909.0}, {"date": "2023-11-06", "close": 14.15, "volume": 11329.0}, {"date": "2023-11-07", "close": 13.84, "volume": 7877.0}, {"date": "2023-11-08", "close": 14.3, "volume": 15205.0}, {"date": "2023-11-09", "close": 14.22, "volume": 9545.0}, {"date": "2023-11-10", "close": 13.99, "volume": 7407.0}, {"date": "2023-11-13", "close": 14.0, "volume": 2303.0}, {"date": "2023-11-14", "close": 14.88, "volume": 13365.0}, {"date": "2023-11-15", "close": 14.87, "volume": 6118.0}, {"date": "2023-11-16", "close": 14.88, "volume": 5439.0}, {"date": "2023-11-17", "close": 14.95, "volume": 16040.0}, {"date": "2023-11-20", "close": 14.83, "volume": 2440.0}, {"date": "2023-11-21", "close": 14.83, "volume": 1420.0}, {"date": "2023-11-22", "close": 14.875, "volume": 19374.0}, {"date": "2023-11-24", "close": 14.9425, "volume": 3534.0}, {"date": "2023-11-27", "close": 14.8, "volume": 9854.0}, {"date": "2023-11-28", "close": 14.85, "volume": 5636.0}, {"date": "2023-11-29", "close": 14.83, "volume": 9996.0}, {"date": "2023-11-30", "close": 14.61, "volume": 25997.0}, {"date": "2023-12-01", "close": 15.02, "volume": 20041.0}, {"date": "2023-12-04", "close": 15.11, "volume": 31531.0}, {"date": "2023-12-05", "close": 15.3, "volume": 22087.0}, {"date": "2023-12-06", "close": 15.6, "volume": 30172.0}, {"date": "2023-12-07", "close": 15.6, "volume": 20171.0}, {"date": "2023-12-08", "close": 15.51, "volume": 25467.0}, {"date": "2023-12-11", "close": 15.7, "volume": 20973.0}, {"date": "2023-12-12", "close": 15.56, "volume": 21359.0}, {"date": "2023-12-13", "close": 16.8, "volume": 189972.0}, {"date": "2023-12-14", "close": 16.72, "volume": 181500.0}, {"date": "2023-12-15", "close": 16.78, "volume": 330340.0}, {"date": "2023-12-18", "close": 16.89, "volume": 166947.0}, {"date": "2023-12-19", "close": 17.02, "volume": 165705.0}, {"date": "2023-12-20", "close": 17.05, "volume": 15570.0}, {"date": "2023-12-21", "close": 17.08, "volume": 12447.0}, {"date": "2023-12-22", "close": 17.1, "volume": 12428.0}, {"date": "2023-12-26", "close": 17.08, "volume": 2989.0}, {"date": "2023-12-27", "close": 17.14, "volume": 15720.0}, {"date": "2023-12-28", "close": 17.08, "volume": 9387.0}, {"date": "2023-12-29", "close": 17.35, "volume": 13927.0}, {"date": "2024-01-02", "close": 17.2, "volume": 26415.0}, {"date": "2024-01-03", "close": 17.25, "volume": 5319.0}, {"date": "2024-01-04", "close": 17.18, "volume": 19891.0}, {"date": "2024-01-05", "close": 17.03, "volume": 36815.0}, {"date": "2024-01-08", "close": 17.03, "volume": 3299.0}, {"date": "2024-01-09", "close": 17.19, "volume": 10966.0}, {"date": "2024-01-10", "close": 17.075, "volume": 5458.0}, {"date": "2024-01-11", "close": 17.05, "volume": 9052.0}, {"date": "2024-01-12", "close": 17.0, "volume": 21677.0}, {"date": "2024-01-16", "close": 16.95, "volume": 23118.0}, {"date": "2024-01-17", "close": 16.7, "volume": 19512.0}, {"date": "2024-01-18", "close": 16.48, "volume": 11473.0}, {"date": "2024-01-19", "close": 16.7, "volume": 6604.0}, {"date": "2024-01-22", "close": 16.73, "volume": 12520.0}, {"date": "2024-01-23", "close": 17.0, "volume": 5968.0}, {"date": "2024-01-24", "close": 16.75, "volume": 26188.0}, {"date": "2024-01-25", "close": 16.7, "volume": 5124.0}, {"date": "2024-01-26", "close": 16.6, "volume": 20669.0}, {"date": "2024-01-29", "close": 16.69, "volume": 13350.0}, {"date": "2024-01-30", "close": 16.65, "volume": 88344.0}, {"date": "2024-01-31", "close": 16.45, "volume": 22496.0}, {"date": "2024-02-01", "close": 16.08, "volume": 54150.0}, {"date": "2024-02-02", "close": 16.05, "volume": 54729.0}, {"date": "2024-02-05", "close": 16.02, "volume": 24170.0}, {"date": "2024-02-06", "close": 15.77, "volume": 81464.0}, {"date": "2024-02-07", "close": 15.75, "volume": 73985.0}, {"date": "2024-02-08", "close": 15.61, "volume": 46420.0}, {"date": "2024-02-09", "close": 15.51, "volume": 28303.0}, {"date": "2024-02-12", "close": 15.5, "volume": 44613.0}, {"date": "2024-02-13", "close": 15.0, "volume": 33127.0}, {"date": "2024-02-14", "close": 14.98, "volume": 25683.0}, {"date": "2024-02-15", "close": 15.22, "volume": 16744.0}, {"date": "2024-02-16", "close": 15.0, "volume": 40283.0}, {"date": "2024-02-20", "close": 14.98, "volume": 17492.0}, {"date": "2024-02-21", "close": 15.05, "volume": 12253.0}, {"date": "2024-02-22", "close": 14.96, "volume": 25557.0}, {"date": "2024-02-23", "close": 15.04, "volume": 17064.0}, {"date": "2024-02-26", "close": 15.1, "volume": 29189.0}, {"date": "2024-02-27", "close": 15.25, "volume": 26932.0}, {"date": "2024-02-28", "close": 15.15, "volume": 31621.0}, {"date": "2024-02-29", "close": 15.24, "volume": 25043.0}, {"date": "2024-03-01", "close": 15.17, "volume": 34596.0}, {"date": "2024-03-04", "close": 15.3, "volume": 13154.0}, {"date": "2024-03-05", "close": 15.66, "volume": 48630.0}, {"date": "2024-03-06", "close": 15.7, "volume": 18149.0}, {"date": "2024-03-07", "close": 15.7, "volume": 16878.0}, {"date": "2024-03-08", "close": 15.78, "volume": 13580.0}, {"date": "2024-03-11", "close": 15.77, "volume": 19490.0}, {"date": "2024-03-12", "close": 15.7, "volume": 9924.0}, {"date": "2024-03-13", "close": 15.4, "volume": 141842.0}, {"date": "2024-03-14", "close": 14.88, "volume": 84191.0}, {"date": "2024-03-15", "close": 14.86, "volume": 150585.0}, {"date": "2024-03-18", "close": 14.43, "volume": 127998.0}, {"date": "2024-03-19", "close": 14.25, "volume": 176030.0}, {"date": "2024-03-20", "close": 14.76, "volume": 39043.0}, {"date": "2024-03-21", "close": 14.85, "volume": 26193.0}, {"date": "2024-03-22", "close": 14.74, "volume": 54827.0}, {"date": "2024-03-25", "close": 14.79, "volume": 36299.0}, {"date": "2024-03-26", "close": 14.75, "volume": 36031.0}, {"date": "2024-03-27", "close": 14.83, "volume": 64659.0}, {"date": "2024-03-28", "close": 14.91, "volume": 75606.0}, {"date": "2024-04-01", "close": 14.65, "volume": 41478.0}, {"date": "2024-04-02", "close": 14.57, "volume": 30188.0}, {"date": "2024-04-03", "close": 14.51, "volume": 30320.0}, {"date": "2024-04-04", "close": 14.51, "volume": 19691.0}, {"date": "2024-04-05", "close": 14.52, "volume": 16427.0}, {"date": "2024-04-08", "close": 14.57, "volume": 39760.0}, {"date": "2024-04-09", "close": 14.55, "volume": 56630.0}, {"date": "2024-04-10", "close": 14.45, "volume": 24694.0}, {"date": "2024-04-11", "close": 14.34, "volume": 48610.0}, {"date": "2024-04-12", "close": 14.36, "volume": 25547.0}, {"date": "2024-04-15", "close": 14.29, "volume": 36890.0}, {"date": "2024-04-16", "close": 14.23, "volume": 24203.0}, {"date": "2024-04-17", "close": 14.15, "volume": 16362.0}, {"date": "2024-04-18", "close": 14.14, "volume": 23610.0}, {"date": "2024-04-19", "close": 14.08, "volume": 35979.0}, {"date": "2024-04-22", "close": 14.04, "volume": 40417.0}, {"date": "2024-04-23", "close": 14.01, "volume": 30381.0}, {"date": "2024-04-24", "close": 14.05, "volume": 18719.0}, {"date": "2024-04-25", "close": 14.1, "volume": 11535.0}, {"date": "2024-04-26", "close": 14.14, "volume": 12717.0}, {"date": "2024-04-29", "close": 14.03, "volume": 25868.0}, {"date": "2024-04-30", "close": 13.99, "volume": 30646.0}, {"date": "2024-05-01", "close": 13.91, "volume": 19142.0}, {"date": "2024-05-02", "close": 13.9, "volume": 23510.0}, {"date": "2024-05-03", "close": 14.19, "volume": 21576.0}, {"date": "2024-05-06", "close": 13.98, "volume": 76204.0}, {"date": "2024-05-07", "close": 13.95, "volume": 21798.0}, {"date": "2024-05-08", "close": 13.95, "volume": 45118.0}, {"date": "2024-05-09", "close": 14.0, "volume": 16451.0}, {"date": "2024-05-10", "close": 13.97, "volume": 26882.0}, {"date": "2024-05-13", "close": 13.91, "volume": 48261.0}, {"date": "2024-05-14", "close": 13.85, "volume": 29065.0}, {"date": "2024-05-15", "close": 14.0, "volume": 22994.0}, {"date": "2024-05-16", "close": 14.0, "volume": 15993.0}, {"date": "2024-05-17", "close": 14.15, "volume": 34474.0}, {"date": "2024-05-20", "close": 14.22, "volume": 16066.0}, {"date": "2024-05-21", "close": 14.22, "volume": 28733.0}, {"date": "2024-05-22", "close": 14.21, "volume": 122889.0}, {"date": "2024-05-23", "close": 14.16, "volume": 25248.0}, {"date": "2024-05-24", "close": 14.12, "volume": 16277.0}, {"date": "2024-05-28", "close": 14.0, "volume": 92269.0}, {"date": "2024-05-29", "close": 13.9, "volume": 40798.0}, {"date": "2024-05-30", "close": 13.92, "volume": 23921.0}, {"date": "2024-05-31", "close": 13.92, "volume": 34601.0}, {"date": "2024-06-03", "close": 13.84, "volume": 51992.0}, {"date": "2024-06-04", "close": 13.72, "volume": 35119.0}, {"date": "2024-06-05", "close": 13.48, "volume": 27671.0}, {"date": "2024-06-06", "close": 13.35, "volume": 154930.0}, {"date": "2024-06-07", "close": 13.35, "volume": 26254.0}, {"date": "2024-06-10", "close": 13.14, "volume": 37962.0}, {"date": "2024-06-11", "close": 13.04, "volume": 101296.0}, {"date": "2024-06-12", "close": 13.14, "volume": 26332.0}, {"date": "2024-06-13", "close": 13.04, "volume": 43106.0}, {"date": "2024-06-14", "close": 13.2, "volume": 42544.0}, {"date": "2024-06-17", "close": 13.52, "volume": 19271.0}, {"date": "2024-06-18", "close": 13.52, "volume": 34793.0}, {"date": "2024-06-20", "close": 13.45, "volume": 42582.0}, {"date": "2024-06-21", "close": 13.1, "volume": 113591.0}, {"date": "2024-06-24", "close": 12.94, "volume": 208017.0}, {"date": "2024-06-25", "close": 12.86, "volume": 54364.0}, {"date": "2024-06-26", "close": 12.86, "volume": 111116.0}, {"date": "2024-06-27", "close": 13.19, "volume": 74858.0}, {"date": "2024-06-28", "close": 13.47, "volume": 1505432.0}, {"date": "2024-07-01", "close": 13.59, "volume": 83767.0}, {"date": "2024-07-02", "close": 13.69, "volume": 39166.0}, {"date": "2024-07-03", "close": 13.65, "volume": 19519.0}, {"date": "2024-07-05", "close": 13.27, "volume": 60583.0}, {"date": "2024-07-08", "close": 13.5, "volume": 33993.0}, {"date": "2024-07-09", "close": 13.52, "volume": 32595.0}, {"date": "2024-07-10", "close": 13.63, "volume": 35197.0}, {"date": "2024-07-11", "close": 13.95, "volume": 209280.0}, {"date": "2024-07-12", "close": 13.88, "volume": 63292.0}, {"date": "2024-07-15", "close": 14.25, "volume": 132577.0}, {"date": "2024-07-16", "close": 14.66, "volume": 128882.0}, {"date": "2024-07-17", "close": 14.68, "volume": 145057.0}, {"date": "2024-07-18", "close": 14.57, "volume": 45182.0}, {"date": "2024-07-19", "close": 14.69, "volume": 78218.0}, {"date": "2024-07-22", "close": 14.72, "volume": 75536.0}, {"date": "2024-07-23", "close": 14.75, "volume": 131758.0}, {"date": "2024-07-24", "close": 14.72, "volume": 79713.0}, {"date": "2024-07-25", "close": 15.13, "volume": 53923.0}, {"date": "2024-07-26", "close": 15.3, "volume": 39276.0}, {"date": "2024-07-29", "close": 15.08, "volume": 71603.0}, {"date": "2024-07-30", "close": 15.61, "volume": 61394.0}, {"date": "2024-07-31", "close": 15.79, "volume": 289263.0}, {"date": "2024-08-01", "close": 15.71, "volume": 147047.0}, {"date": "2024-08-02", "close": 15.3, "volume": 120475.0}, {"date": "2024-08-05", "close": 14.29, "volume": 273004.0}, {"date": "2024-08-06", "close": 14.5, "volume": 104424.0}, {"date": "2024-08-07", "close": 14.5, "volume": 109177.0}, {"date": "2024-08-08", "close": 14.57, "volume": 87131.0}, {"date": "2024-08-09", "close": 14.36, "volume": 102532.0}, {"date": "2024-08-12", "close": 14.05, "volume": 89365.0}, {"date": "2024-08-13", "close": 14.07, "volume": 66407.0}, {"date": "2024-08-14", "close": 14.16, "volume": 50935.0}, {"date": "2024-08-15", "close": 14.46, "volume": 81432.0}, {"date": "2024-08-16", "close": 14.4, "volume": 64912.0}, {"date": "2024-08-19", "close": 14.41, "volume": 80103.0}, {"date": "2024-08-20", "close": 14.33, "volume": 75143.0}, {"date": "2024-08-21", "close": 14.41, "volume": 56467.0}, {"date": "2024-08-22", "close": 14.31, "volume": 49874.0}, {"date": "2024-08-23", "close": 14.92, "volume": 114830.0}, {"date": "2024-08-26", "close": 14.98, "volume": 47739.0}, {"date": "2024-08-27", "close": 14.93, "volume": 56108.0}, {"date": "2024-08-28", "close": 14.85, "volume": 64772.0}, {"date": "2024-08-29", "close": 14.93, "volume": 36682.0}, {"date": "2024-08-30", "close": 14.975, "volume": 52656.0}, {"date": "2024-09-03", "close": 14.84, "volume": 36957.0}, {"date": "2024-09-04", "close": 14.84, "volume": 54494.0}, {"date": "2024-09-05", "close": 14.78, "volume": 68847.0}, {"date": "2024-09-06", "close": 14.67, "volume": 46513.0}, {"date": "2024-09-09", "close": 14.49, "volume": 127900.0}, {"date": "2024-09-10", "close": 14.47, "volume": 73236.0}, {"date": "2024-09-11", "close": 14.31, "volume": 58504.0}, {"date": "2024-09-12", "close": 14.3, "volume": 47353.0}, {"date": "2024-09-13", "close": 14.45, "volume": 41648.0}, {"date": "2024-09-16", "close": 14.6, "volume": 28841.0}, {"date": "2024-09-17", "close": 14.57, "volume": 69705.0}, {"date": "2024-09-18", "close": 14.57, "volume": 82145.0}, {"date": "2024-09-19", "close": 14.93, "volume": 66414.0}, {"date": "2024-09-20", "close": 14.78, "volume": 258328.0}, {"date": "2024-09-23", "close": 14.7, "volume": 67716.0}, {"date": "2024-09-24", "close": 14.68, "volume": 43750.0}, {"date": "2024-09-25", "close": 14.68, "volume": 56683.0}, {"date": "2024-09-26", "close": 14.69, "volume": 45710.0}, {"date": "2024-09-27", "close": 14.69, "volume": 39235.0}, {"date": "2024-09-30", "close": 14.79, "volume": 32212.0}, {"date": "2024-10-01", "close": 14.55, "volume": 66875.0}, {"date": "2024-10-02", "close": 14.42, "volume": 72852.0}, {"date": "2024-10-03", "close": 14.15, "volume": 71533.0}, {"date": "2024-10-04", "close": 14.12, "volume": 56848.0}, {"date": "2024-10-07", "close": 13.93, "volume": 50386.0}, {"date": "2024-10-08", "close": 13.82, "volume": 60788.0}, {"date": "2024-10-09", "close": 13.82, "volume": 52917.0}, {"date": "2024-10-10", "close": 13.82, "volume": 55838.0}, {"date": "2024-10-11", "close": 13.98, "volume": 31577.0}, {"date": "2024-10-14", "close": 14.0, "volume": 34193.0}, {"date": "2024-10-15", "close": 14.24, "volume": 39853.0}, {"date": "2024-10-16", "close": 14.4, "volume": 51730.0}, {"date": "2024-10-17", "close": 14.43, "volume": 57504.0}, {"date": "2024-10-18", "close": 14.34, "volume": 40131.0}, {"date": "2024-10-21", "close": 14.24, "volume": 38344.0}, {"date": "2024-10-22", "close": 14.3, "volume": 27970.0}, {"date": "2024-10-23", "close": 14.36, "volume": 49614.0}, {"date": "2024-10-24", "close": 14.38, "volume": 42248.0}, {"date": "2024-10-25", "close": 14.05, "volume": 61715.0}, {"date": "2024-10-28", "close": 14.27, "volume": 48938.0}, {"date": "2024-10-29", "close": 14.38, "volume": 96386.0}, {"date": "2024-10-30", "close": 14.51, "volume": 110444.0}, {"date": "2024-10-31", "close": 14.58, "volume": 185144.0}, {"date": "2024-11-01", "close": 14.62, "volume": 150002.0}, {"date": "2024-11-04", "close": 14.54, "volume": 134315.0}, {"date": "2024-11-05", "close": 15.22, "volume": 94767.0}, {"date": "2024-11-06", "close": 16.8, "volume": 222804.0}, {"date": "2024-11-07", "close": 16.63, "volume": 104843.0}, {"date": "2024-11-08", "close": 16.78, "volume": 84198.0}, {"date": "2024-11-11", "close": 17.31, "volume": 97969.0}, {"date": "2024-11-12", "close": 17.38, "volume": 75129.0}, {"date": "2024-11-13", "close": 17.29, "volume": 57153.0}, {"date": "2024-11-14", "close": 17.32, "volume": 71999.0}, {"date": "2024-11-15", "close": 17.26, "volume": 66229.0}, {"date": "2024-11-18", "close": 17.21, "volume": 35010.0}, {"date": "2024-11-19", "close": 17.2, "volume": 52912.0}, {"date": "2024-11-20", "close": 17.25, "volume": 43577.0}, {"date": "2024-11-21", "close": 17.6, "volume": 49381.0}, {"date": "2024-11-22", "close": 17.76, "volume": 68921.0}, {"date": "2024-11-25", "close": 17.95, "volume": 63133.0}, {"date": "2024-11-26", "close": 17.83, "volume": 67208.0}, {"date": "2024-11-27", "close": 17.79, "volume": 51886.0}, {"date": "2024-11-29", "close": 17.92, "volume": 34447.0}, {"date": "2024-12-02", "close": 17.89, "volume": 53469.0}, {"date": "2024-12-03", "close": 17.77, "volume": 41178.0}, {"date": "2024-12-04", "close": 17.78, "volume": 54307.0}, {"date": "2024-12-05", "close": 17.66, "volume": 49959.0}, {"date": "2024-12-06", "close": 17.64, "volume": 43079.0}, {"date": "2024-12-09", "close": 17.6, "volume": 46229.0}, {"date": "2024-12-10", "close": 17.84, "volume": 91450.0}, {"date": "2024-12-11", "close": 17.92, "volume": 66312.0}, {"date": "2024-12-12", "close": 17.74, "volume": 36716.0}, {"date": "2024-12-13", "close": 17.61, "volume": 56156.0}, {"date": "2024-12-16", "close": 17.68, "volume": 47907.0}, {"date": "2024-12-17", "close": 17.45, "volume": 65298.0}, {"date": "2024-12-18", "close": 16.61, "volume": 65422.0}, {"date": "2024-12-19", "close": 16.41, "volume": 54185.0}, {"date": "2024-12-20", "close": 16.74, "volume": 247394.0}, {"date": "2024-12-23", "close": 16.77, "volume": 47272.0}, {"date": "2024-12-24", "close": 16.93, "volume": 16612.0}, {"date": "2024-12-26", "close": 17.02, "volume": 42453.0}, {"date": "2024-12-27", "close": 16.75, "volume": 71247.0}, {"date": "2024-12-30", "close": 16.66, "volume": 54460.0}, {"date": "2024-12-31", "close": 16.54, "volume": 41236.0}, {"date": "2025-01-02", "close": 16.27, "volume": 91225.0}, {"date": "2025-01-03", "close": 16.19, "volume": 37233.0}, {"date": "2025-01-06", "close": 15.98, "volume": 55483.0}, {"date": "2025-01-07", "close": 15.65, "volume": 64642.0}, {"date": "2025-01-08", "close": 15.54, "volume": 36969.0}, {"date": "2025-01-10", "close": 14.91, "volume": 230427.0}, {"date": "2025-01-13", "close": 14.86, "volume": 46538.0}, {"date": "2025-01-14", "close": 15.14, "volume": 41738.0}, {"date": "2025-01-15", "close": 15.29, "volume": 36791.0}, {"date": "2025-01-16", "close": 15.08, "volume": 45371.0}, {"date": "2025-01-17", "close": 15.17, "volume": 40888.0}, {"date": "2025-01-21", "close": 15.2, "volume": 36060.0}, {"date": "2025-01-22", "close": 14.92, "volume": 43164.0}, {"date": "2025-01-23", "close": 14.9, "volume": 35993.0}, {"date": "2025-01-24", "close": 15.0, "volume": 32118.0}, {"date": "2025-01-27", "close": 15.44, "volume": 42901.0}, {"date": "2025-01-28", "close": 15.43, "volume": 44143.0}, {"date": "2025-01-29", "close": 16.27, "volume": 160178.0}, {"date": "2025-01-30", "close": 16.3, "volume": 165940.0}, {"date": "2025-01-31", "close": 16.6, "volume": 102991.0}, {"date": "2025-02-03", "close": 15.95, "volume": 58459.0}, {"date": "2025-02-04", "close": 15.94, "volume": 46458.0}, {"date": "2025-02-05", "close": 15.95, "volume": 80062.0}, {"date": "2025-02-06", "close": 16.1, "volume": 41748.0}, {"date": "2025-02-07", "close": 16.08, "volume": 256066.0}, {"date": "2025-02-10", "close": 15.98, "volume": 38403.0}, {"date": "2025-02-11", "close": 16.3, "volume": 38141.0}, {"date": "2025-02-12", "close": 16.07, "volume": 33683.0}, {"date": "2025-02-13", "close": 16.48, "volume": 119369.0}, {"date": "2025-02-14", "close": 16.35, "volume": 100257.0}, {"date": "2025-02-18", "close": 16.3, "volume": 40606.0}, {"date": "2025-02-19", "close": 16.25, "volume": 40243.0}, {"date": "2025-02-20", "close": 16.08, "volume": 33150.0}, {"date": "2025-02-21", "close": 15.84, "volume": 62965.0}, {"date": "2025-02-24", "close": 15.84, "volume": 37974.0}, {"date": "2025-02-25", "close": 15.96, "volume": 425016.0}, {"date": "2025-02-26", "close": 15.93, "volume": 43659.0}, {"date": "2025-02-27", "close": 15.9, "volume": 49337.0}, {"date": "2025-02-28", "close": 15.99, "volume": 60549.0}, {"date": "2025-03-03", "close": 15.95, "volume": 136378.0}, {"date": "2025-03-04", "close": 15.57, "volume": 70908.0}, {"date": "2025-03-05", "close": 15.48, "volume": 90605.0}, {"date": "2025-03-06", "close": 15.59, "volume": 146424.0}, {"date": "2025-03-07", "close": 15.6, "volume": 164432.0}, {"date": "2025-03-10", "close": 15.14, "volume": 79965.0}, {"date": "2025-03-11", "close": 14.93, "volume": 149539.0}, {"date": "2025-03-12", "close": 15.17, "volume": 107780.0}, {"date": "2025-03-13", "close": 15.01, "volume": 131658.0}, {"date": "2025-03-14", "close": 14.92, "volume": 101829.0}, {"date": "2025-03-17", "close": 15.04, "volume": 399195.0}, {"date": "2025-03-18", "close": 14.97, "volume": 107943.0}, {"date": "2025-03-19", "close": 15.01, "volume": 60955.0}, {"date": "2025-03-20", "close": 14.9, "volume": 110915.0}, {"date": "2025-03-21", "close": 14.74, "volume": 155720.0}, {"date": "2025-03-24", "close": 14.91, "volume": 59708.0}, {"date": "2025-03-25", "close": 14.82, "volume": 100937.0}, {"date": "2025-03-26", "close": 14.78, "volume": 76924.0}, {"date": "2025-03-27", "close": 14.76, "volume": 91818.0}, {"date": "2025-03-28", "close": 14.38, "volume": 246687.0}, {"date": "2025-03-31", "close": 14.33, "volume": 225931.0}, {"date": "2025-04-01", "close": 14.12, "volume": 142184.0}, {"date": "2025-04-02", "close": 14.19, "volume": 101122.0}, {"date": "2025-04-03", "close": 12.97, "volume": 170823.0}, {"date": "2025-04-04", "close": 12.45, "volume": 126256.0}, {"date": "2025-04-07", "close": 12.4, "volume": 105455.0}, {"date": "2025-04-08", "close": 12.26, "volume": 108955.0}, {"date": "2025-04-09", "close": 12.87, "volume": 117695.0}, {"date": "2025-04-10", "close": 12.24, "volume": 99841.0}, {"date": "2025-04-11", "close": 12.16, "volume": 91928.0}, {"date": "2025-04-14", "close": 12.26, "volume": 113505.0}, {"date": "2025-04-15", "close": 12.62, "volume": 92040.0}, {"date": "2025-04-16", "close": 12.56, "volume": 56492.0}, {"date": "2025-04-17", "close": 12.64, "volume": 76813.0}, {"date": "2025-04-21", "close": 12.6, "volume": 144831.0}, {"date": "2025-04-22", "close": 13.0, "volume": 97297.0}, {"date": "2025-04-23", "close": 13.06, "volume": 148423.0}, {"date": "2025-04-24", "close": 13.48, "volume": 143008.0}, {"date": "2025-04-25", "close": 13.69, "volume": 141066.0}, {"date": "2025-04-28", "close": 13.81, "volume": 66387.0}, {"date": "2025-04-29", "close": 14.07, "volume": 66521.0}, {"date": "2025-04-30", "close": 13.97, "volume": 149998.0}, {"date": "2025-05-01", "close": 13.95, "volume": 59742.0}, {"date": "2025-05-02", "close": 14.89, "volume": 105370.0}, {"date": "2025-05-05", "close": 14.79, "volume": 75220.0}, {"date": "2025-05-06", "close": 14.52, "volume": 96753.0}, {"date": "2025-05-07", "close": 14.5, "volume": 139290.0}, {"date": "2025-05-08", "close": 14.73, "volume": 48893.0}, {"date": "2025-05-09", "close": 14.57, "volume": 42462.0}, {"date": "2025-05-12", "close": 15.34, "volume": 83743.0}, {"date": "2025-05-13", "close": 15.25, "volume": 52362.0}, {"date": "2025-05-14", "close": 15.03, "volume": 63444.0}, {"date": "2025-05-15", "close": 15.26, "volume": 46432.0}, {"date": "2025-05-16", "close": 15.0, "volume": 112382.0}, {"date": "2025-05-19", "close": 15.26, "volume": 252775.0}, {"date": "2025-05-20", "close": 15.29, "volume": 35863.0}, {"date": "2025-05-21", "close": 14.75, "volume": 50962.0}, {"date": "2025-05-22", "close": 14.9, "volume": 111872.0}, {"date": "2025-05-23", "close": 14.75, "volume": 74529.0}, {"date": "2025-05-27", "close": 15.04, "volume": 52732.0}, {"date": "2025-05-28", "close": 14.7, "volume": 60709.0}, {"date": "2025-05-29", "close": 14.94, "volume": 68646.0}, {"date": "2025-05-30", "close": 14.94, "volume": 46721.0}, {"date": "2025-06-02", "close": 14.71, "volume": 44695.0}, {"date": "2025-06-03", "close": 14.87, "volume": 37629.0}, {"date": "2025-06-04", "close": 14.63, "volume": 34153.0}, {"date": "2025-06-05", "close": 14.53, "volume": 45596.0}, {"date": "2025-06-06", "close": 14.77, "volume": 406288.0}, {"date": "2025-06-09", "close": 14.995, "volume": 175451.0}, {"date": "2025-06-10", "close": 15.035, "volume": 91746.0}, {"date": "2025-06-11", "close": 14.95, "volume": 92376.0}, {"date": "2025-06-12", "close": 14.87, "volume": 37837.0}, {"date": "2025-06-13", "close": 14.4, "volume": 68516.0}, {"date": "2025-06-16", "close": 14.41, "volume": 46445.0}, {"date": "2025-06-17", "close": 14.21, "volume": 59988.0}, {"date": "2025-06-18", "close": 14.36, "volume": 43215.0}, {"date": "2025-06-20", "close": 14.53, "volume": 82390.0}, {"date": "2025-06-23", "close": 14.93, "volume": 50369.0}, {"date": "2025-06-24", "close": 15.32, "volume": 200040.0}, {"date": "2025-06-25", "close": 15.34, "volume": 266455.0}, {"date": "2025-06-26", "close": 15.61, "volume": 211236.0}, {"date": "2025-06-27", "close": 15.615, "volume": 447353.0}, {"date": "2025-06-30", "close": 15.76, "volume": 137089.0}, {"date": "2025-07-01", "close": 16.17, "volume": 158348.0}, {"date": "2025-07-02", "close": 16.3, "volume": 136938.0}, {"date": "2025-07-03", "close": 16.53, "volume": 101493.0}, {"date": "2025-07-07", "close": 16.43, "volume": 105739.0}, {"date": "2025-07-08", "close": 16.41, "volume": 70077.0}, {"date": "2025-07-09", "close": 16.33, "volume": 76720.0}, {"date": "2025-07-10", "close": 16.4, "volume": 101370.0}, {"date": "2025-07-11", "close": 16.2, "volume": 102486.0}, {"date": "2025-07-14", "close": 16.43, "volume": 174489.0}, {"date": "2025-07-15", "close": 16.25, "volume": 102173.0}, {"date": "2025-07-16", "close": 16.32, "volume": 279097.0}, {"date": "2025-07-17", "close": 16.4, "volume": 157989.0}, {"date": "2025-07-18", "close": 16.36, "volume": 105598.0}, {"date": "2025-07-21", "close": 16.37, "volume": 118349.0}, {"date": "2025-07-22", "close": 16.7, "volume": 575664.0}, {"date": "2025-07-23", "close": 16.6, "volume": 109025.0}, {"date": "2025-07-24", "close": 16.16, "volume": 167739.0}, {"date": "2025-07-25", "close": 16.04, "volume": 79984.0}, {"date": "2025-07-28", "close": 16.07, "volume": 98706.0}, {"date": "2025-07-29", "close": 15.3, "volume": 193017.0}, {"date": "2025-07-30", "close": 15.13, "volume": 182822.0}, {"date": "2025-07-31", "close": 14.99, "volume": 169371.0}, {"date": "2025-08-01", "close": 14.6, "volume": 152794.0}, {"date": "2025-08-04", "close": 14.99, "volume": 111774.0}, {"date": "2025-08-05", "close": 15.03, "volume": 110514.0}, {"date": "2025-08-06", "close": 15.25, "volume": 112894.0}, {"date": "2025-08-07", "close": 15.18, "volume": 105238.0}, {"date": "2025-08-08", "close": 15.22, "volume": 65470.0}, {"date": "2025-08-11", "close": 15.3, "volume": 49714.0}, {"date": "2025-08-12", "close": 16.08, "volume": 77384.0}, {"date": "2025-08-13", "close": 16.2, "volume": 149265.0}, {"date": "2025-08-14", "close": 16.1, "volume": 83380.0}, {"date": "2025-08-15", "close": 16.03, "volume": 133311.0}, {"date": "2025-08-18", "close": 16.0, "volume": 78501.0}, {"date": "2025-08-19", "close": 16.24, "volume": 52729.0}, {"date": "2025-08-20", "close": 16.29, "volume": 59484.0}, {"date": "2025-08-21", "close": 16.27, "volume": 35440.0}, {"date": "2025-08-22", "close": 16.865, "volume": 166390.0}, {"date": "2025-08-25", "close": 16.58, "volume": 64475.0}, {"date": "2025-08-26", "close": 16.82, "volume": 49183.0}, {"date": "2025-08-27", "close": 16.94, "volume": 72395.0}, {"date": "2025-08-28", "close": 16.79, "volume": 63069.0}, {"date": "2025-08-29", "close": 16.84, "volume": 71611.0}, {"date": "2025-09-02", "close": 16.82, "volume": 97481.0}, {"date": "2025-09-03", "close": 16.79, "volume": 85252.0}, {"date": "2025-09-04", "close": 17.09, "volume": 136655.0}, {"date": "2025-09-05", "close": 17.1, "volume": 71596.0}, {"date": "2025-09-08", "close": 17.2, "volume": 818724.0}, {"date": "2025-09-09", "close": 17.23, "volume": 72695.0}, {"date": "2025-09-10", "close": 17.15, "volume": 55535.0}, {"date": "2025-09-11", "close": 17.29, "volume": 52785.0}, {"date": "2025-09-12", "close": 17.2, "volume": 82725.0}, {"date": "2025-09-15", "close": 17.18, "volume": 43348.0}, {"date": "2025-09-16", "close": 17.15, "volume": 90218.0}, {"date": "2025-09-17", "close": 17.22, "volume": 140297.0}, {"date": "2025-09-18", "close": 17.64, "volume": 102184.0}, {"date": "2025-09-19", "close": 17.43, "volume": 162937.0}, {"date": "2025-09-22", "close": 17.34, "volume": 149217.0}, {"date": "2025-09-23", "close": 17.23, "volume": 75049.0}, {"date": "2025-09-24", "close": 17.16, "volume": 98221.0}, {"date": "2025-09-25", "close": 17.04, "volume": 73704.0}, {"date": "2025-09-26", "close": 16.93, "volume": 67555.0}, {"date": "2025-09-29", "close": 16.71, "volume": 95543.0}, {"date": "2025-09-30", "close": 16.68, "volume": 80277.0}, {"date": "2025-10-01", "close": 16.54, "volume": 111869.0}, {"date": "2025-10-02", "close": 16.5, "volume": 149965.0}, {"date": "2025-10-03", "close": 17.14, "volume": 357978.0}, {"date": "2025-10-06", "close": 17.18, "volume": 134052.0}, {"date": "2025-10-07", "close": 16.82, "volume": 80371.0}, {"date": "2025-10-08", "close": 16.69, "volume": 63527.0}, {"date": "2025-10-09", "close": 16.5, "volume": 53070.0}, {"date": "2025-10-10", "close": 16.26, "volume": 135168.0}, {"date": "2025-10-13", "close": 16.65, "volume": 74279.0}, {"date": "2025-10-14", "close": 17.1, "volume": 113405.0}, {"date": "2025-10-15", "close": 16.75, "volume": 90259.0}, {"date": "2025-10-16", "close": 16.02, "volume": 103668.0}, {"date": "2025-10-17", "close": 15.99, "volume": 130985.0}, {"date": "2025-10-20", "close": 16.59, "volume": 169852.0}, {"date": "2025-10-21", "close": 16.83, "volume": 42640.0}, {"date": "2025-10-22", "close": 16.81, "volume": 126622.0}, {"date": "2025-10-23", "close": 16.78, "volume": 67531.0}, {"date": "2025-10-24", "close": 17.35, "volume": 94524.0}, {"date": "2025-10-27", "close": 17.21, "volume": 103595.0}, {"date": "2025-10-28", "close": 17.7, "volume": 194043.0}, {"date": "2025-10-29", "close": 18.1, "volume": 604453.0}, {"date": "2025-10-30", "close": 18.22, "volume": 210822.0}, {"date": "2025-10-31", "close": 18.49, "volume": 297594.0}, {"date": "2025-11-03", "close": 18.51, "volume": 264390.0}, {"date": "2025-11-04", "close": 18.62, "volume": 267415.0}, {"date": "2025-11-05", "close": 18.91, "volume": 130598.0}, {"date": "2025-11-06", "close": 18.89, "volume": 138647.0}, {"date": "2025-11-07", "close": 18.84, "volume": 200339.0}, {"date": "2025-11-10", "close": 19.01, "volume": 91152.0}, {"date": "2025-11-11", "close": 19.07, "volume": 91770.0}, {"date": "2025-11-12", "close": 18.93, "volume": 114157.0}, {"date": "2025-11-13", "close": 18.96, "volume": 201514.0}, {"date": "2025-11-14", "close": 19.04, "volume": 123462.0}, {"date": "2025-11-17", "close": 18.25, "volume": 97348.0}, {"date": "2025-11-18", "close": 18.28, "volume": 146117.0}, {"date": "2025-11-19", "close": 18.36, "volume": 75665.0}, {"date": "2025-11-20", "close": 18.57, "volume": 93913.0}, {"date": "2025-11-21", "close": 18.86, "volume": 178722.0}, {"date": "2025-11-24", "close": 19.1, "volume": 144386.0}, {"date": "2025-11-25", "close": 19.5, "volume": 119323.0}, {"date": "2025-11-26", "close": 19.38, "volume": 102424.0}, {"date": "2025-11-28", "close": 19.41, "volume": 55511.0}, {"date": "2025-12-01", "close": 19.45, "volume": 121079.0}, {"date": "2025-12-02", "close": 19.43, "volume": 102958.0}, {"date": "2025-12-03", "close": 19.7, "volume": 136457.0}, {"date": "2025-12-04", "close": 19.75, "volume": 109685.0}, {"date": "2025-12-05", "close": 19.64, "volume": 90466.0}, {"date": "2025-12-08", "close": 20.13, "volume": 233926.0}, {"date": "2025-12-09", "close": 19.97, "volume": 152640.0}, {"date": "2025-12-10", "close": 19.9, "volume": 399621.0}, {"date": "2025-12-11", "close": 19.86, "volume": 441627.0}, {"date": "2025-12-12", "close": 19.78, "volume": 412066.0}, {"date": "2025-12-15", "close": 19.6, "volume": 208176.0}, {"date": "2025-12-16", "close": 19.55, "volume": 180333.0}, {"date": "2025-12-17", "close": 19.49, "volume": 131860.0}, {"date": "2025-12-18", "close": 19.78, "volume": 1011979.0}, {"date": "2025-12-19", "close": 19.5, "volume": 312915.0}, {"date": "2025-12-22", "close": 19.07, "volume": 226216.0}, {"date": "2025-12-23", "close": 19.15, "volume": 129925.0}, {"date": "2025-12-24", "close": 19.04, "volume": 52641.0}, {"date": "2025-12-26", "close": 18.88, "volume": 106218.0}, {"date": "2025-12-29", "close": 18.72, "volume": 123329.0}, {"date": "2025-12-30", "close": 18.89, "volume": 196985.0}, {"date": "2025-12-31", "close": 18.67, "volume": 140981.0}, {"date": "2026-01-02", "close": 18.55, "volume": 147142.0}, {"date": "2026-01-05", "close": 18.95, "volume": 313366.0}, {"date": "2026-01-06", "close": 18.79, "volume": 174569.0}, {"date": "2026-01-07", "close": 18.42, "volume": 339206.0}, {"date": "2026-01-08", "close": 18.5, "volume": 182408.0}, {"date": "2026-01-09", "close": 18.25, "volume": 176708.0}, {"date": "2026-01-12", "close": 18.2, "volume": 170825.0}, {"date": "2026-01-13", "close": 18.35, "volume": 128430.0}, {"date": "2026-01-14", "close": 18.49, "volume": 165023.0}, {"date": "2026-01-15", "close": 18.83, "volume": 297426.0}, {"date": "2026-01-16", "close": 18.56, "volume": 220982.0}, {"date": "2026-01-20", "close": 18.55, "volume": 148056.0}, {"date": "2026-01-21", "close": 18.76, "volume": 209747.0}, {"date": "2026-01-22", "close": 18.9, "volume": 309173.0}, {"date": "2026-01-23", "close": 18.39, "volume": 175865.0}, {"date": "2026-01-26", "close": 18.46, "volume": 270532.0}, {"date": "2026-01-27", "close": 18.43, "volume": 158911.0}, {"date": "2026-01-28", "close": 18.37, "volume": 1586478.0}, {"date": "2026-01-29", "close": 18.08, "volume": 372590.0}, {"date": "2026-01-30", "close": 17.99, "volume": 279292.0}, {"date": "2026-02-02", "close": 18.32, "volume": 230114.0}, {"date": "2026-02-03", "close": 18.77, "volume": 383648.0}, {"date": "2026-02-04", "close": 19.01, "volume": 324517.0}, {"date": "2026-02-05", "close": 18.85, "volume": 266043.0}, {"date": "2026-02-06", "close": 19.16, "volume": 284508.0}, {"date": "2026-02-09", "close": 19.17, "volume": 210916.0}, {"date": "2026-02-10", "close": 18.91, "volume": 219702.0}, {"date": "2026-02-11", "close": 18.89, "volume": 140732.0}, {"date": "2026-02-12", "close": 18.91, "volume": 136963.0}, {"date": "2026-02-13", "close": 18.87, "volume": 84965.0}, {"date": "2026-02-17", "close": 19.0, "volume": 141986.0}, {"date": "2026-02-18", "close": 18.86, "volume": 154043.0}, {"date": "2026-02-19", "close": 18.86, "volume": 182325.0}, {"date": "2026-02-20", "close": 18.96, "volume": 234348.0}, {"date": "2026-02-23", "close": 18.55, "volume": 204749.0}, {"date": "2026-02-24", "close": 18.56, "volume": 209151.0}, {"date": "2026-02-25", "close": 18.88, "volume": 131858.0}, {"date": "2026-02-26", "close": 18.82, "volume": 199140.0}, {"date": "2026-02-27", "close": 18.31, "volume": 326260.0}, {"date": "2026-03-02", "close": 18.35, "volume": 190523.0}, {"date": "2026-03-03", "close": 18.37, "volume": 156108.0}, {"date": "2026-03-04", "close": 18.38, "volume": 110679.0}, {"date": "2026-03-05", "close": 18.1, "volume": 115883.0}, {"date": "2026-03-06", "close": 17.96, "volume": 160113.0}, {"date": "2026-03-09", "close": 17.84, "volume": 159671.0}, {"date": "2026-03-10", "close": 17.69, "volume": 141159.0}, {"date": "2026-03-11", "close": 17.44, "volume": 135552.0}, {"date": "2026-03-12", "close": 17.54, "volume": 179402.0}, {"date": "2026-03-13", "close": 17.52, "volume": 137850.0}, {"date": "2026-03-16", "close": 17.54, "volume": 144881.0}, {"date": "2026-03-17", "close": 17.48, "volume": 281895.0}, {"date": "2026-03-18", "close": 17.33, "volume": 276232.0}, {"date": "2026-03-19", "close": 17.6, "volume": 333576.0}, {"date": "2026-03-20", "close": 17.32, "volume": 737931.0}, {"date": "2026-03-23", "close": 17.54, "volume": 224125.0}, {"date": "2026-03-24", "close": 17.49, "volume": 285536.0}, {"date": "2026-03-25", "close": 17.55, "volume": 176625.0}, {"date": "2026-03-26", "close": 17.58, "volume": 226052.0}, {"date": "2026-03-27", "close": 17.52, "volume": 154333.0}, {"date": "2026-03-30", "close": 17.48, "volume": 108275.0}, {"date": "2026-03-31", "close": 17.72, "volume": 273124.0}, {"date": "2026-04-01", "close": 17.84, "volume": 172639.0}, {"date": "2026-04-02", "close": 17.76, "volume": 144935.0}, {"date": "2026-04-06", "close": 18.0, "volume": 140655.0}, {"date": "2026-04-07", "close": 18.07, "volume": 260919.0}, {"date": "2026-04-08", "close": 18.44, "volume": 216486.0}, {"date": "2026-04-09", "close": 18.56, "volume": 454756.0}, {"date": "2026-04-10", "close": 18.38, "volume": 240116.0}, {"date": "2026-04-13", "close": 18.36, "volume": 167303.0}, {"date": "2026-04-14", "close": 18.44, "volume": 143223.0}, {"date": "2026-04-15", "close": 18.55, "volume": 173402.0}, {"date": "2026-04-16", "close": 18.31, "volume": 237522.0}, {"date": "2026-04-17", "close": 18.8, "volume": 181936.0}, {"date": "2026-04-20", "close": 18.76, "volume": 142738.0}, {"date": "2026-04-21", "close": 18.35, "volume": 195759.0}, {"date": "2026-04-22", "close": 18.5, "volume": 175685.0}, {"date": "2026-04-23", "close": 18.51, "volume": 150469.0}, {"date": "2026-04-24", "close": 18.47, "volume": 120104.0}, {"date": "2026-04-27", "close": 18.84, "volume": 177568.0}, {"date": "2026-04-28", "close": 18.92, "volume": 155908.0}, {"date": "2026-04-29", "close": 18.6, "volume": 182379.0}, {"date": "2026-04-30", "close": 18.69, "volume": 166066.0}, {"date": "2026-05-01", "close": 18.84, "volume": 105285.0}, {"date": "2026-05-04", "close": 18.63, "volume": 121988.0}, {"date": "2026-05-05", "close": 18.85, "volume": 187278.0}, {"date": "2026-05-06", "close": 19.05, "volume": 111333.0}, {"date": "2026-05-07", "close": 19.07, "volume": 281717.0}, {"date": "2026-05-08", "close": 19.25, "volume": 141449.0}, {"date": "2026-05-11", "close": 18.6, "volume": 189862.0}, {"date": "2026-05-12", "close": 18.71, "volume": 184030.0}, {"date": "2026-05-13", "close": 18.6, "volume": 251660.0}, {"date": "2026-05-14", "close": 18.64, "volume": 135172.0}, {"date": "2026-05-15", "close": 18.6, "volume": 248030.0}, {"date": "2026-05-18", "close": 18.95, "volume": 120433.0}, {"date": "2026-05-19", "close": 18.68, "volume": 143771.0}, {"date": "2026-05-20", "close": 18.98, "volume": 189490.0}, {"date": "2026-05-21", "close": 19.0, "volume": 145476.0}, {"date": "2026-05-22", "close": 19.02, "volume": 146778.0}, {"date": "2026-05-26", "close": 19.19, "volume": 202376.0}, {"date": "2026-05-27", "close": 19.04, "volume": 144746.0}, {"date": "2026-05-28", "close": 18.94, "volume": 100360.0}, {"date": "2026-05-29", "close": 18.98, "volume": 89598.0}, {"date": "2026-06-01", "close": 18.93, "volume": 144999.0}, {"date": "2026-06-02", "close": 19.21, "volume": 179190.0}, {"date": "2026-06-03", "close": 18.65, "volume": 157563.0}, {"date": "2026-06-04", "close": 19.3, "volume": 166423.0}, {"date": "2026-06-05", "close": 19.26, "volume": 141801.0}, {"date": "2026-06-08", "close": 19.39, "volume": 180351.0}, {"date": "2026-06-09", "close": 19.61, "volume": 205451.0}, {"date": "2026-06-10", "close": 19.78, "volume": 185200.0}, {"date": "2026-06-11", "close": 19.82, "volume": 203471.0}, {"date": "2026-06-12", "close": 19.77, "volume": 191003.0}, {"date": "2026-06-15", "close": 19.51, "volume": 156981.0}, {"date": "2026-06-16", "close": 19.67, "volume": 236649.0}, {"date": "2026-06-17", "close": 19.5, "volume": 286695.0}, {"date": "2026-06-18", "close": 19.74, "volume": 410661.0}, {"date": "2026-06-22", "close": 19.7, "volume": 217602.0}, {"date": "2026-06-23", "close": 20.31, "volume": 466339.0}, {"date": "2026-06-24", "close": 20.62, "volume": 336321.0}, {"date": "2026-06-25", "close": 20.63, "volume": 173853.0}, {"date": "2026-06-26", "close": 20.83, "volume": 1166877.0}, {"date": "2026-06-29", "close": 20.87, "volume": 184582.0}, {"date": "2026-06-30", "close": 20.84, "volume": 128563.0}, {"date": "2026-07-01", "close": 21.17, "volume": 225750.0}, {"date": "2026-07-02", "close": 20.86, "volume": 177394.0}, {"date": "2026-07-06", "close": 20.91, "volume": 141149.0}, {"date": "2026-07-07", "close": 20.61, "volume": 153670.0}, {"date": "2026-07-08", "close": 20.27, "volume": 143697.0}, {"date": "2026-07-09", "close": 20.48, "volume": 178248.0}, {"date": "2026-07-10", "close": 20.66, "volume": 145411.0}, {"date": "2026-07-13", "close": 21.12, "volume": 344193.0}, {"date": "2026-07-14", "close": 20.94, "volume": 212939.0}, {"date": "2026-07-15", "close": 20.91, "volume": 126613.0}, {"date": "2026-07-16", "close": 21.575, "volume": 348671.0}, {"date": "2026-07-17", "close": 21.23, "volume": 167417.0}, {"date": "2026-07-20", "close": 21.11, "volume": 201279.0}, {"date": "2026-07-21", "close": 21.22, "volume": 432211.0}, {"date": "2026-07-22", "close": 20.83, "volume": 338334.0}, {"date": "2026-07-23", "close": 20.75, "volume": 313575.0}, {"date": "2026-07-24", "close": 21.02, "volume": 230202.0}, {"date": "2026-07-27", "close": 21.21, "volume": 323102.0}, {"date": "2026-07-28", "close": 21.52, "volume": 218303.0}, {"date": "2026-07-29", "close": 21.51, "volume": 256832.0}, {"date": "2026-07-30", "close": 21.16, "volume": 157504.0}, {"date": "2026-07-31", "close": 21.3, "volume": 235810.0}, {"date": "2026-08-03", "close": 21.45, "volume": 265754.0}, {"date": "2026-08-04", "close": 21.57, "volume": 172545.0}, {"date": "2026-08-05", "close": 21.41, "volume": 118419.0}, {"date": "2026-08-06", "close": 21.37, "volume": 130985.0}, {"date": "2026-08-07", "close": 21.25, "volume": 110013.0}, {"date": "2026-08-10", "close": 21.39, "volume": 206817.0}, {"date": "2026-08-11", "close": 21.49, "volume": 147651.0}, {"date": "2026-08-12", "close": 21.8, "volume": 130013.0}, {"date": "2026-08-13", "close": 21.74, "volume": 141394.0}, {"date": "2026-08-14", "close": 21.68, "volume": 106451.0}, {"date": "2026-08-17", "close": 21.41, "volume": 143687.0}, {"date": "2026-08-18", "close": 21.64, "volume": 121476.0}, {"date": "2026-08-19", "close": 21.06, "volume": 266781.0}, {"date": "2026-08-20", "close": 21.2, "volume": 123588.0}, {"date": "2026-08-21", "close": 21.36, "volume": 182284.0}, {"date": "2026-08-24", "close": 21.47, "volume": 110020.0}, {"date": "2026-08-25", "close": 21.37, "volume": 138095.0}, {"date": "2026-08-26", "close": 21.36, "volume": 135249.0}, {"date": "2026-08-27", "close": 21.34, "volume": 108106.0}, {"date": "2026-08-28", "close": 21.27, "volume": 146082.0}, {"date": "2026-08-31", "close": 21.28, "volume": 158973.0}, {"date": "2026-09-01", "close": 21.09, "volume": 145816.0}, {"date": "2026-09-02", "close": 21.53, "volume": 186984.0}, {"date": "2026-09-03", "close": 21.67, "volume": 173286.0}, {"date": "2026-09-04", "close": 21.9, "volume": 178576.0}, {"date": "2026-09-08", "close": 21.73, "volume": 193079.0}, {"date": "2026-09-09", "close": 21.49, "volume": 144612.0}, {"date": "2026-09-10", "close": 21.82, "volume": 344623.0}, {"date": "2026-09-11", "close": 21.81, "volume": 174777.0}, {"date": "2026-09-14", "close": 22.03, "volume": 283231.0}, {"date": "2026-09-15", "close": 22.09, "volume": 274846.0}, {"date": "2026-09-16", "close": 21.63, "volume": 328708.0}, {"date": "2026-09-17", "close": 21.9, "volume": 142832.0}, {"date": "2026-09-18", "close": 21.8, "volume": 574372.0}], "refreshing": true}