{"ticker": "CMT", "overview": {"cik": "1026655", "ticker": "CMT", "name": "CORE MOLDING TECHNOLOGIES INC", "industry": "Plastics Products, NEC", "country": "United States", "sic": "3089", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001246460-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001026655-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001026655-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001753920-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001026655-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002072167-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001249659-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001249659-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001249659-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001249659-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001026655-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001026655-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001026655-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001298088-26-000015", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001026655-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001026655-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001026655-26-000030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001026655-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001026655-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-09", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000040", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001026655-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0002086541-26-000010", "price_sensitive": false}, {"form": "3/A", "date": "2026-03-31", "title": "FORM 3/A", "accession": "0002086541-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0002048129-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 110199.76, "net": -110199.76, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "CMT", "has_prices": true, "as_of": "2026-07-24", "last": 24.54, "prev_close": 24.41, "change": 0.129999999999999, "change_pct": 0.005325686194182671, "session_volume": 20848.0, "vwap_5": 24.393374321623313, "vwap_20": 23.968655425657197, "vwap_60": 24.16079705431598, "vwap_250": 21.400248284943146, "high_52w": 28.35, "low_52w": 17.56, "avg_volume_20": 29677.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001246460-26-000005", "src": "INSIDERS", "ticker": "CMT", "cik": "1026655", "company": "CORE MOLDING TECHNOLOGIES INC", "company_raw": "CORE MOLDING TECHNOLOGIES INC", "who": "Ralph O. Hellmold", "who_key": "HELLMOLD RALPH O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 110199.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Boardroom sells $110K of CMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1246460/000124646026000005/0001246460-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "13DG-0000807249-26-000040", "src": "13DG", "ticker": "CMT", "cik": "1026655", "company": "CORE MOLDING TECHNOLOGIES INC", "company_raw": "CORE MOLDING TECHNOLOGIES INC", "who": "CORE Molding Technologies Inc", "who_key": "CORE MOLDING TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CORE MOLDING TECHNOLOGIES INC adjusts its stake in CMT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1026655/0000807249-26-000040-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299025}], "recent_buys": [], "institutional": [{"id": "13DG-0000807249-26-000040", "src": "13DG", "ticker": "CMT", "cik": "1026655", "company": "CORE MOLDING TECHNOLOGIES INC", "company_raw": "CORE MOLDING TECHNOLOGIES INC", "who": "CORE Molding Technologies Inc", "who_key": "CORE MOLDING TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CORE MOLDING TECHNOLOGIES INC adjusts its stake in CMT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1026655/0000807249-26-000040-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299025}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Core Molding Technologies Inc Common Stock", "new_value": "CORE MOLDING TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001026655", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001026655", "applied": 1, "detected_at": "2026-09-11T07:45:04.014467"}]}, "key_people": [{"who": "Ralph O. Hellmold", "who_key": "HELLMOLD RALPH O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 110199.76, "net": -110199.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110199.76, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1246460/000124646026000005/0001246460-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 110199.76, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1246460/000124646026000005/0001246460-26-000005-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -110199.76}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001246460-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001026655-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001026655-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001753920-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001026655-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002072167-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001249659-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001249659-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001249659-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001249659-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001026655-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001026655-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001026655-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001298088-26-000015", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001026655-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001026655-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001026655-26-000030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001026655-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001026655-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-09", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000040", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001026655-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0002086541-26-000010", "price_sensitive": false}, {"form": "3/A", "date": "2026-03-31", "title": "FORM 3/A", "accession": "0002086541-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0002048129-26-000010", "price_sensitive": false}], "performance": {"ticker": "CMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.1, "volume": 18546.0}, {"date": "2021-07-28", "close": 14.59, "volume": 21095.0}, {"date": "2021-07-29", "close": 14.12, "volume": 4026.0}, {"date": "2021-07-30", "close": 14.23, "volume": 5020.0}, {"date": "2021-08-02", "close": 14.32, "volume": 25875.0}, {"date": "2021-08-03", "close": 14.57, "volume": 63032.0}, {"date": "2021-08-04", "close": 14.39, "volume": 9405.0}, {"date": "2021-08-05", "close": 14.14, "volume": 26537.0}, {"date": "2021-08-06", "close": 15.14, "volume": 221124.0}, {"date": "2021-08-09", "close": 15.75, "volume": 68241.0}, {"date": "2021-08-10", "close": 15.21, "volume": 43783.0}, {"date": "2021-08-11", "close": 15.32, "volume": 23886.0}, {"date": "2021-08-12", "close": 14.84, "volume": 25944.0}, {"date": "2021-08-13", "close": 14.63, "volume": 31929.0}, {"date": "2021-08-16", "close": 15.07, "volume": 36070.0}, {"date": "2021-08-17", "close": 14.51, "volume": 22646.0}, {"date": "2021-08-18", "close": 14.65, "volume": 23408.0}, {"date": "2021-08-19", "close": 14.15, "volume": 56889.0}, {"date": "2021-08-20", "close": 13.86, "volume": 5341.0}, {"date": "2021-08-23", "close": 14.11, "volume": 17841.0}, {"date": "2021-08-24", "close": 14.13, "volume": 17599.0}, {"date": "2021-08-25", "close": 14.23, "volume": 10271.0}, {"date": "2021-08-26", "close": 14.26, "volume": 8190.0}, {"date": "2021-08-27", "close": 14.1, "volume": 5088.0}, {"date": "2021-08-30", "close": 13.86, "volume": 19795.0}, {"date": "2021-08-31", "close": 13.77, "volume": 38484.0}, {"date": "2021-09-01", "close": 14.01, "volume": 23502.0}, {"date": "2021-09-02", "close": 14.03, "volume": 15669.0}, {"date": "2021-09-03", "close": 13.75, "volume": 18522.0}, {"date": "2021-09-07", "close": 13.36, "volume": 31094.0}, {"date": "2021-09-08", "close": 13.37, "volume": 39532.0}, {"date": "2021-09-09", "close": 13.34, "volume": 5377.0}, {"date": "2021-09-10", "close": 13.0, "volume": 37108.0}, {"date": "2021-09-13", "close": 13.11, "volume": 17729.0}, {"date": "2021-09-14", "close": 12.46, "volume": 30851.0}, {"date": "2021-09-15", "close": 12.56, "volume": 33572.0}, {"date": "2021-09-16", "close": 12.25, "volume": 54039.0}, {"date": "2021-09-17", "close": 12.26, "volume": 54950.0}, {"date": "2021-09-20", "close": 11.91, "volume": 55378.0}, {"date": "2021-09-21", "close": 11.75, "volume": 18333.0}, {"date": "2021-09-22", "close": 11.82, "volume": 30645.0}, {"date": "2021-09-23", "close": 11.7, "volume": 22538.0}, {"date": "2021-09-24", "close": 11.6, "volume": 13617.0}, {"date": "2021-09-27", "close": 11.62, "volume": 24998.0}, {"date": "2021-09-28", "close": 11.6, "volume": 15742.0}, {"date": "2021-09-29", "close": 11.46, "volume": 25670.0}, {"date": "2021-09-30", "close": 11.51, "volume": 15922.0}, {"date": "2021-10-01", "close": 11.71, "volume": 11770.0}, {"date": "2021-10-04", "close": 11.31, "volume": 49443.0}, {"date": "2021-10-05", "close": 11.52, "volume": 12675.0}, {"date": "2021-10-06", "close": 11.42, "volume": 5271.0}, {"date": "2021-10-07", "close": 11.18, "volume": 14187.0}, {"date": "2021-10-08", "close": 11.25, "volume": 13324.0}, {"date": "2021-10-11", "close": 11.49, "volume": 30828.0}, {"date": "2021-10-12", "close": 11.7699, "volume": 39651.0}, {"date": "2021-10-13", "close": 11.49, "volume": 24307.0}, {"date": "2021-10-14", "close": 11.46, "volume": 15710.0}, {"date": "2021-10-15", "close": 11.5, "volume": 17977.0}, {"date": "2021-10-18", "close": 11.38, "volume": 34824.0}, {"date": "2021-10-19", "close": 11.3891, "volume": 29565.0}, {"date": "2021-10-20", "close": 11.5, "volume": 28376.0}, {"date": "2021-10-21", "close": 11.45, "volume": 81363.0}, {"date": "2021-10-22", "close": 11.52, "volume": 10257.0}, {"date": "2021-10-25", "close": 11.6, "volume": 29564.0}, {"date": "2021-10-26", "close": 11.54, "volume": 15433.0}, {"date": "2021-10-27", "close": 11.37, "volume": 7574.0}, {"date": "2021-10-28", "close": 11.57, "volume": 16078.0}, {"date": "2021-10-29", "close": 11.0, "volume": 44966.0}, {"date": "2021-11-01", "close": 11.23, "volume": 34910.0}, {"date": "2021-11-02", "close": 11.34, "volume": 11760.0}, {"date": "2021-11-03", "close": 11.25, "volume": 46751.0}, {"date": "2021-11-04", "close": 11.5, "volume": 14061.0}, {"date": "2021-11-05", "close": 10.62, "volume": 310709.0}, {"date": "2021-11-08", "close": 10.0, "volume": 31401.0}, {"date": "2021-11-09", "close": 9.57, "volume": 41393.0}, {"date": "2021-11-10", "close": 9.98, "volume": 60074.0}, {"date": "2021-11-11", "close": 10.39, "volume": 68051.0}, {"date": "2021-11-12", "close": 10.215, "volume": 17138.0}, {"date": "2021-11-15", "close": 10.01, "volume": 75300.0}, {"date": "2021-11-16", "close": 9.8, "volume": 58241.0}, {"date": "2021-11-17", "close": 9.85, "volume": 27319.0}, {"date": "2021-11-18", "close": 9.51, "volume": 60023.0}, {"date": "2021-11-19", "close": 9.42, "volume": 17856.0}, {"date": "2021-11-22", "close": 9.45, "volume": 78951.0}, {"date": "2021-11-23", "close": 9.36, "volume": 20246.0}, {"date": "2021-11-24", "close": 9.46, "volume": 4603.0}, {"date": "2021-11-26", "close": 9.34, "volume": 3543.0}, {"date": "2021-11-29", "close": 9.2, "volume": 16965.0}, {"date": "2021-11-30", "close": 9.05, "volume": 29346.0}, {"date": "2021-12-01", "close": 8.75, "volume": 23880.0}, {"date": "2021-12-02", "close": 8.53, "volume": 34975.0}, {"date": "2021-12-03", "close": 8.56, "volume": 27294.0}, {"date": "2021-12-06", "close": 8.2, "volume": 38491.0}, {"date": "2021-12-07", "close": 8.35, "volume": 7148.0}, {"date": "2021-12-08", "close": 8.37, "volume": 25120.0}, {"date": "2021-12-09", "close": 8.4, "volume": 33424.0}, {"date": "2021-12-10", "close": 8.85, "volume": 42622.0}, {"date": "2021-12-13", "close": 8.76, "volume": 55324.0}, {"date": "2021-12-14", "close": 8.64, "volume": 84422.0}, {"date": "2021-12-15", "close": 8.85, "volume": 17136.0}, {"date": "2021-12-16", "close": 8.95, "volume": 27586.0}, {"date": "2021-12-17", "close": 8.91, "volume": 38425.0}, {"date": "2021-12-20", "close": 8.55, "volume": 24758.0}, {"date": "2021-12-21", "close": 8.77, "volume": 12172.0}, {"date": "2021-12-22", "close": 8.86, "volume": 11886.0}, {"date": "2021-12-23", "close": 8.64, "volume": 5184.0}, {"date": "2021-12-27", "close": 8.48, "volume": 11210.0}, {"date": "2021-12-28", "close": 8.35, "volume": 8673.0}, {"date": "2021-12-29", "close": 8.32, "volume": 8589.0}, {"date": "2021-12-30", "close": 8.48, "volume": 23645.0}, {"date": "2021-12-31", "close": 8.51, "volume": 24483.0}, {"date": "2022-01-03", "close": 8.51, "volume": 14299.0}, {"date": "2022-01-04", "close": 8.49, "volume": 40531.0}, {"date": "2022-01-05", "close": 8.38, "volume": 13218.0}, {"date": "2022-01-06", "close": 8.78, "volume": 11979.0}, {"date": "2022-01-07", "close": 8.67, "volume": 2498.0}, {"date": "2022-01-10", "close": 8.42, "volume": 10266.0}, {"date": "2022-01-11", "close": 8.45, "volume": 47302.0}, {"date": "2022-01-12", "close": 8.85, "volume": 3077.0}, {"date": "2022-01-13", "close": 9.07, "volume": 17618.0}, {"date": "2022-01-14", "close": 8.87, "volume": 9706.0}, {"date": "2022-01-18", "close": 8.87, "volume": 30573.0}, {"date": "2022-01-19", "close": 8.52, "volume": 16063.0}, {"date": "2022-01-20", "close": 8.61, "volume": 2473.0}, {"date": "2022-01-21", "close": 8.4, "volume": 9051.0}, {"date": "2022-01-24", "close": 8.38, "volume": 19226.0}, {"date": "2022-01-25", "close": 8.415, "volume": 19767.0}, {"date": "2022-01-26", "close": 8.5, "volume": 3781.0}, {"date": "2022-01-27", "close": 8.35, "volume": 7864.0}, {"date": "2022-01-28", "close": 8.1, "volume": 7126.0}, {"date": "2022-01-31", "close": 8.01, "volume": 21930.0}, {"date": "2022-02-01", "close": 8.15, "volume": 10928.0}, {"date": "2022-02-02", "close": 8.34, "volume": 8767.0}, {"date": "2022-02-03", "close": 8.3298, "volume": 6558.0}, {"date": "2022-02-04", "close": 8.25, "volume": 5518.0}, {"date": "2022-02-07", "close": 8.2538, "volume": 6070.0}, {"date": "2022-02-08", "close": 8.6, "volume": 20520.0}, {"date": "2022-02-09", "close": 8.49, "volume": 1533.0}, {"date": "2022-02-10", "close": 8.55, "volume": 3919.0}, {"date": "2022-02-11", "close": 8.34, "volume": 12047.0}, {"date": "2022-02-14", "close": 8.35, "volume": 5963.0}, {"date": "2022-02-15", "close": 8.5, "volume": 1648.0}, {"date": "2022-02-16", "close": 8.68, "volume": 4787.0}, {"date": "2022-02-17", "close": 8.81, "volume": 3211.0}, {"date": "2022-02-18", "close": 8.38, "volume": 2011.0}, {"date": "2022-02-22", "close": 8.5, "volume": 5086.0}, {"date": "2022-02-23", "close": 8.67, "volume": 3968.0}, {"date": "2022-02-24", "close": 8.435, "volume": 12265.0}, {"date": "2022-02-25", "close": 8.55, "volume": 6152.0}, {"date": "2022-02-28", "close": 8.58, "volume": 4365.0}, {"date": "2022-03-01", "close": 8.5, "volume": 4638.0}, {"date": "2022-03-02", "close": 8.5, "volume": 4402.0}, {"date": "2022-03-03", "close": 8.73, "volume": 5431.0}, {"date": "2022-03-04", "close": 8.54, "volume": 8187.0}, {"date": "2022-03-07", "close": 8.33, "volume": 10890.0}, {"date": "2022-03-08", "close": 9.65, "volume": 28134.0}, {"date": "2022-03-09", "close": 10.0, "volume": 38787.0}, {"date": "2022-03-10", "close": 10.7, "volume": 16710.0}, {"date": "2022-03-11", "close": 10.23, "volume": 6839.0}, {"date": "2022-03-14", "close": 10.2, "volume": 36611.0}, {"date": "2022-03-15", "close": 10.25, "volume": 12152.0}, {"date": "2022-03-16", "close": 10.36, "volume": 12831.0}, {"date": "2022-03-17", "close": 11.06, "volume": 30761.0}, {"date": "2022-03-18", "close": 11.51, "volume": 19633.0}, {"date": "2022-03-21", "close": 11.08, "volume": 9827.0}, {"date": "2022-03-22", "close": 11.05, "volume": 7832.0}, {"date": "2022-03-23", "close": 11.01, "volume": 2771.0}, {"date": "2022-03-24", "close": 11.3, "volume": 25214.0}, {"date": "2022-03-25", "close": 11.3775, "volume": 3853.0}, {"date": "2022-03-28", "close": 10.9001, "volume": 23382.0}, {"date": "2022-03-29", "close": 11.05, "volume": 29743.0}, {"date": "2022-03-30", "close": 10.72, "volume": 15797.0}, {"date": "2022-03-31", "close": 10.76, "volume": 8835.0}, {"date": "2022-04-01", "close": 10.75, "volume": 6415.0}, {"date": "2022-04-04", "close": 10.5, "volume": 10790.0}, {"date": "2022-04-05", "close": 10.49, "volume": 4454.0}, {"date": "2022-04-06", "close": 10.3, "volume": 36657.0}, {"date": "2022-04-07", "close": 10.48, "volume": 6612.0}, {"date": "2022-04-08", "close": 10.25, "volume": 4850.0}, {"date": "2022-04-11", "close": 10.33, "volume": 5397.0}, {"date": "2022-04-12", "close": 10.06, "volume": 6950.0}, {"date": "2022-04-13", "close": 10.1762, "volume": 3044.0}, {"date": "2022-04-14", "close": 10.0, "volume": 12110.0}, {"date": "2022-04-18", "close": 10.01, "volume": 16449.0}, {"date": "2022-04-19", "close": 10.1, "volume": 3572.0}, {"date": "2022-04-20", "close": 10.38, "volume": 1773.0}, {"date": "2022-04-21", "close": 10.15, "volume": 2860.0}, {"date": "2022-04-22", "close": 10.27, "volume": 3863.0}, {"date": "2022-04-25", "close": 10.22, "volume": 14791.0}, {"date": "2022-04-26", "close": 10.0, "volume": 8405.0}, {"date": "2022-04-27", "close": 9.7182, "volume": 9415.0}, {"date": "2022-04-28", "close": 10.03, "volume": 1337.0}, {"date": "2022-04-29", "close": 10.0, "volume": 4178.0}, {"date": "2022-05-02", "close": 9.98, "volume": 19757.0}, {"date": "2022-05-03", "close": 10.05, "volume": 1775.0}, {"date": "2022-05-04", "close": 10.29, "volume": 2344.0}, {"date": "2022-05-05", "close": 10.16, "volume": 5616.0}, {"date": "2022-05-06", "close": 10.29, "volume": 11295.0}, {"date": "2022-05-09", "close": 10.2, "volume": 20788.0}, {"date": "2022-05-10", "close": 10.6265, "volume": 51781.0}, {"date": "2022-05-11", "close": 10.6144, "volume": 25600.0}, {"date": "2022-05-12", "close": 10.4, "volume": 19651.0}, {"date": "2022-05-13", "close": 10.4253, "volume": 14856.0}, {"date": "2022-05-16", "close": 10.34, "volume": 10983.0}, {"date": "2022-05-17", "close": 10.6, "volume": 38232.0}, {"date": "2022-05-18", "close": 10.46, "volume": 12945.0}, {"date": "2022-05-19", "close": 10.54, "volume": 55191.0}, {"date": "2022-05-20", "close": 10.35, "volume": 4302.0}, {"date": "2022-05-23", "close": 10.26, "volume": 4225.0}, {"date": "2022-05-24", "close": 10.2, "volume": 3465.0}, {"date": "2022-05-25", "close": 10.14, "volume": 39756.0}, {"date": "2022-05-26", "close": 9.9, "volume": 7272.0}, {"date": "2022-05-27", "close": 10.0, "volume": 3184.0}, {"date": "2022-05-31", "close": 10.0, "volume": 6324.0}, {"date": "2022-06-01", "close": 9.92, "volume": 3165.0}, {"date": "2022-06-02", "close": 10.12, "volume": 3080.0}, {"date": "2022-06-03", "close": 10.0901, "volume": 2339.0}, {"date": "2022-06-06", "close": 9.88, "volume": 10554.0}, {"date": "2022-06-07", "close": 9.95, "volume": 5860.0}, {"date": "2022-06-08", "close": 10.01, "volume": 2816.0}, {"date": "2022-06-09", "close": 9.89, "volume": 9674.0}, {"date": "2022-06-10", "close": 10.05, "volume": 2639.0}, {"date": "2022-06-13", "close": 9.55, "volume": 42284.0}, {"date": "2022-06-14", "close": 9.2, "volume": 13208.0}, {"date": "2022-06-15", "close": 9.29, "volume": 7150.0}, {"date": "2022-06-16", "close": 9.25, "volume": 5086.0}, {"date": "2022-06-17", "close": 9.21, "volume": 4227.0}, {"date": "2022-06-21", "close": 9.15, "volume": 7610.0}, {"date": "2022-06-22", "close": 9.25, "volume": 14676.0}, {"date": "2022-06-23", "close": 9.0, "volume": 8682.0}, {"date": "2022-06-24", "close": 9.39, "volume": 12415.0}, {"date": "2022-06-27", "close": 9.645, "volume": 6290.0}, {"date": "2022-06-28", "close": 9.33, "volume": 4069.0}, {"date": "2022-06-29", "close": 9.32, "volume": 5863.0}, {"date": "2022-06-30", "close": 9.19, "volume": 5984.0}, {"date": "2022-07-01", "close": 9.13, "volume": 23526.0}, {"date": "2022-07-05", "close": 8.85, "volume": 12383.0}, {"date": "2022-07-06", "close": 8.87, "volume": 15965.0}, {"date": "2022-07-07", "close": 9.43, "volume": 2313.0}, {"date": "2022-07-08", "close": 9.22, "volume": 9736.0}, {"date": "2022-07-11", "close": 9.43, "volume": 7603.0}, {"date": "2022-07-12", "close": 9.5, "volume": 7830.0}, {"date": "2022-07-13", "close": 9.5, "volume": 3841.0}, {"date": "2022-07-14", "close": 9.45, "volume": 4579.0}, {"date": "2022-07-15", "close": 9.3506, "volume": 5695.0}, {"date": "2022-07-18", "close": 9.62, "volume": 24653.0}, {"date": "2022-07-19", "close": 10.25, "volume": 26380.0}, {"date": "2022-07-20", "close": 10.31, "volume": 20552.0}, {"date": "2022-07-21", "close": 10.4, "volume": 25606.0}, {"date": "2022-07-22", "close": 10.22, "volume": 3246.0}, {"date": "2022-07-25", "close": 10.18, "volume": 18310.0}, {"date": "2022-07-26", "close": 10.02, "volume": 21803.0}, {"date": "2022-07-27", "close": 10.05, "volume": 16559.0}, {"date": "2022-07-28", "close": 10.26, "volume": 11820.0}, {"date": "2022-07-29", "close": 10.86, "volume": 17398.0}, {"date": "2022-08-01", "close": 11.36, "volume": 28484.0}, {"date": "2022-08-02", "close": 11.74, "volume": 34718.0}, {"date": "2022-08-03", "close": 11.77, "volume": 13819.0}, {"date": "2022-08-04", "close": 11.185, "volume": 10154.0}, {"date": "2022-08-05", "close": 11.12, "volume": 10555.0}, {"date": "2022-08-08", "close": 11.36, "volume": 5340.0}, {"date": "2022-08-09", "close": 11.05, "volume": 19635.0}, {"date": "2022-08-10", "close": 11.99, "volume": 54840.0}, {"date": "2022-08-11", "close": 12.67, "volume": 45407.0}, {"date": "2022-08-12", "close": 13.4, "volume": 61800.0}, {"date": "2022-08-15", "close": 13.3, "volume": 25357.0}, {"date": "2022-08-16", "close": 13.21, "volume": 18600.0}, {"date": "2022-08-17", "close": 12.97, "volume": 21391.0}, {"date": "2022-08-18", "close": 12.78, "volume": 58253.0}, {"date": "2022-08-19", "close": 12.55, "volume": 12587.0}, {"date": "2022-08-22", "close": 12.5, "volume": 16744.0}, {"date": "2022-08-23", "close": 13.13, "volume": 13265.0}, {"date": "2022-08-24", "close": 13.47, "volume": 16436.0}, {"date": "2022-08-25", "close": 13.3316, "volume": 17208.0}, {"date": "2022-08-26", "close": 13.455, "volume": 10407.0}, {"date": "2022-08-29", "close": 12.98, "volume": 10814.0}, {"date": "2022-08-30", "close": 12.66, "volume": 10105.0}, {"date": "2022-08-31", "close": 12.4, "volume": 8984.0}, {"date": "2022-09-01", "close": 12.098, "volume": 15130.0}, {"date": "2022-09-02", "close": 11.66, "volume": 4746.0}, {"date": "2022-09-06", "close": 11.5, "volume": 6409.0}, {"date": "2022-09-07", "close": 11.9, "volume": 10237.0}, {"date": "2022-09-08", "close": 11.75, "volume": 13340.0}, {"date": "2022-09-09", "close": 12.21, "volume": 18905.0}, {"date": "2022-09-12", "close": 12.03, "volume": 15283.0}, {"date": "2022-09-13", "close": 11.5, "volume": 8014.0}, {"date": "2022-09-14", "close": 11.36, "volume": 18261.0}, {"date": "2022-09-15", "close": 11.49, "volume": 9160.0}, {"date": "2022-09-16", "close": 11.01, "volume": 27110.0}, {"date": "2022-09-19", "close": 11.15, "volume": 4961.0}, {"date": "2022-09-20", "close": 10.95, "volume": 3829.0}, {"date": "2022-09-21", "close": 11.06, "volume": 1298.0}, {"date": "2022-09-22", "close": 10.15, "volume": 13530.0}, {"date": "2022-09-23", "close": 9.6, "volume": 9457.0}, {"date": "2022-09-26", "close": 9.71, "volume": 3005.0}, {"date": "2022-09-27", "close": 9.63, "volume": 7523.0}, {"date": "2022-09-28", "close": 9.56, "volume": 4013.0}, {"date": "2022-09-29", "close": 9.92, "volume": 13945.0}, {"date": "2022-09-30", "close": 9.93, "volume": 2742.0}, {"date": "2022-10-03", "close": 9.95, "volume": 4795.0}, {"date": "2022-10-04", "close": 10.06, "volume": 12908.0}, {"date": "2022-10-05", "close": 9.95, "volume": 15393.0}, {"date": "2022-10-06", "close": 10.16, "volume": 3298.0}, {"date": "2022-10-07", "close": 9.56, "volume": 5645.0}, {"date": "2022-10-10", "close": 9.15, "volume": 10446.0}, {"date": "2022-10-11", "close": 9.01, "volume": 7012.0}, {"date": "2022-10-12", "close": 9.09, "volume": 6478.0}, {"date": "2022-10-13", "close": 9.19, "volume": 6296.0}, {"date": "2022-10-14", "close": 8.95, "volume": 7909.0}, {"date": "2022-10-17", "close": 9.0, "volume": 11339.0}, {"date": "2022-10-18", "close": 8.85, "volume": 5533.0}, {"date": "2022-10-19", "close": 8.8, "volume": 2901.0}, {"date": "2022-10-20", "close": 9.17, "volume": 1804.0}, {"date": "2022-10-21", "close": 8.81, "volume": 4944.0}, {"date": "2022-10-24", "close": 9.84, "volume": 18223.0}, {"date": "2022-10-25", "close": 9.99, "volume": 5387.0}, {"date": "2022-10-26", "close": 9.81, "volume": 6318.0}, {"date": "2022-10-27", "close": 10.0, "volume": 1748.0}, {"date": "2022-10-28", "close": 10.13, "volume": 7135.0}, {"date": "2022-10-31", "close": 9.91, "volume": 9724.0}, {"date": "2022-11-01", "close": 10.02, "volume": 16504.0}, {"date": "2022-11-02", "close": 10.135, "volume": 12320.0}, {"date": "2022-11-03", "close": 9.96, "volume": 13472.0}, {"date": "2022-11-04", "close": 9.8856, "volume": 4404.0}, {"date": "2022-11-07", "close": 10.05, "volume": 67308.0}, {"date": "2022-11-08", "close": 10.78, "volume": 42844.0}, {"date": "2022-11-09", "close": 10.91, "volume": 35142.0}, {"date": "2022-11-10", "close": 10.92, "volume": 12293.0}, {"date": "2022-11-11", "close": 10.875, "volume": 13720.0}, {"date": "2022-11-14", "close": 11.25, "volume": 48434.0}, {"date": "2022-11-15", "close": 11.41, "volume": 22165.0}, {"date": "2022-11-16", "close": 11.27, "volume": 8904.0}, {"date": "2022-11-17", "close": 11.24, "volume": 9652.0}, {"date": "2022-11-18", "close": 11.0, "volume": 21128.0}, {"date": "2022-11-21", "close": 10.83, "volume": 16060.0}, {"date": "2022-11-22", "close": 10.91, "volume": 6205.0}, {"date": "2022-11-23", "close": 10.91, "volume": 8166.0}, {"date": "2022-11-25", "close": 10.97, "volume": 2594.0}, {"date": "2022-11-28", "close": 10.82, "volume": 10408.0}, {"date": "2022-11-29", "close": 10.77, "volume": 6572.0}, {"date": "2022-11-30", "close": 10.81, "volume": 7428.0}, {"date": "2022-12-01", "close": 10.83, "volume": 9021.0}, {"date": "2022-12-02", "close": 10.77, "volume": 9650.0}, {"date": "2022-12-05", "close": 10.5, "volume": 4178.0}, {"date": "2022-12-06", "close": 10.59, "volume": 7753.0}, {"date": "2022-12-07", "close": 10.61, "volume": 3897.0}, {"date": "2022-12-08", "close": 10.62, "volume": 4070.0}, {"date": "2022-12-09", "close": 10.7, "volume": 4099.0}, {"date": "2022-12-12", "close": 10.59, "volume": 5414.0}, {"date": "2022-12-13", "close": 10.4, "volume": 10458.0}, {"date": "2022-12-14", "close": 11.63, "volume": 105974.0}, {"date": "2022-12-15", "close": 11.99, "volume": 32149.0}, {"date": "2022-12-16", "close": 12.78, "volume": 22130.0}, {"date": "2022-12-19", "close": 12.7, "volume": 37569.0}, {"date": "2022-12-20", "close": 12.14, "volume": 46667.0}, {"date": "2022-12-21", "close": 12.16, "volume": 29948.0}, {"date": "2022-12-22", "close": 12.16, "volume": 6840.0}, {"date": "2022-12-23", "close": 12.6, "volume": 8196.0}, {"date": "2022-12-27", "close": 12.7, "volume": 8834.0}, {"date": "2022-12-28", "close": 12.97, "volume": 35510.0}, {"date": "2022-12-29", "close": 12.85, "volume": 20132.0}, {"date": "2022-12-30", "close": 12.99, "volume": 17097.0}, {"date": "2023-01-03", "close": 13.1, "volume": 38615.0}, {"date": "2023-01-04", "close": 13.01, "volume": 18096.0}, {"date": "2023-01-05", "close": 12.9, "volume": 31901.0}, {"date": "2023-01-06", "close": 13.0, "volume": 10259.0}, {"date": "2023-01-09", "close": 13.58, "volume": 76153.0}, {"date": "2023-01-10", "close": 13.46, "volume": 66890.0}, {"date": "2023-01-11", "close": 13.7, "volume": 22739.0}, {"date": "2023-01-12", "close": 13.74, "volume": 20837.0}, {"date": "2023-01-13", "close": 13.71, "volume": 9830.0}, {"date": "2023-01-17", "close": 14.16, "volume": 81292.0}, {"date": "2023-01-18", "close": 13.72, "volume": 32536.0}, {"date": "2023-01-19", "close": 13.32, "volume": 33801.0}, {"date": "2023-01-20", "close": 13.72, "volume": 13661.0}, {"date": "2023-01-23", "close": 14.28, "volume": 46964.0}, {"date": "2023-01-24", "close": 14.49, "volume": 28315.0}, {"date": "2023-01-25", "close": 14.6, "volume": 41089.0}, {"date": "2023-01-26", "close": 14.73, "volume": 27779.0}, {"date": "2023-01-27", "close": 15.0, "volume": 56968.0}, {"date": "2023-01-30", "close": 15.25, "volume": 85484.0}, {"date": "2023-01-31", "close": 15.6, "volume": 61059.0}, {"date": "2023-02-01", "close": 15.71, "volume": 65558.0}, {"date": "2023-02-02", "close": 15.68, "volume": 44418.0}, {"date": "2023-02-03", "close": 15.63, "volume": 22629.0}, {"date": "2023-02-06", "close": 15.63, "volume": 47725.0}, {"date": "2023-02-07", "close": 15.5, "volume": 39477.0}, {"date": "2023-02-08", "close": 15.47, "volume": 15103.0}, {"date": "2023-02-09", "close": 14.64, "volume": 38347.0}, {"date": "2023-02-10", "close": 14.81, "volume": 11649.0}, {"date": "2023-02-13", "close": 15.44, "volume": 49119.0}, {"date": "2023-02-14", "close": 15.95, "volume": 78636.0}, {"date": "2023-02-15", "close": 15.88, "volume": 36030.0}, {"date": "2023-02-16", "close": 16.06, "volume": 49399.0}, {"date": "2023-02-17", "close": 16.45, "volume": 53837.0}, {"date": "2023-02-21", "close": 15.87, "volume": 71853.0}, {"date": "2023-02-22", "close": 15.98, "volume": 38204.0}, {"date": "2023-02-23", "close": 16.33, "volume": 33970.0}, {"date": "2023-02-24", "close": 17.1, "volume": 160459.0}, {"date": "2023-02-27", "close": 16.82, "volume": 121938.0}, {"date": "2023-02-28", "close": 16.81, "volume": 75533.0}, {"date": "2023-03-01", "close": 17.0, "volume": 62801.0}, {"date": "2023-03-02", "close": 17.33, "volume": 84440.0}, {"date": "2023-03-03", "close": 17.34, "volume": 52108.0}, {"date": "2023-03-06", "close": 17.35, "volume": 50981.0}, {"date": "2023-03-07", "close": 17.25, "volume": 54802.0}, {"date": "2023-03-08", "close": 17.25, "volume": 71827.0}, {"date": "2023-03-09", "close": 16.91, "volume": 27035.0}, {"date": "2023-03-10", "close": 15.3, "volume": 63121.0}, {"date": "2023-03-13", "close": 15.15, "volume": 64522.0}, {"date": "2023-03-14", "close": 16.93, "volume": 66276.0}, {"date": "2023-03-15", "close": 16.85, "volume": 43436.0}, {"date": "2023-03-16", "close": 17.05, "volume": 74651.0}, {"date": "2023-03-17", "close": 16.59, "volume": 53473.0}, {"date": "2023-03-20", "close": 16.62, "volume": 40278.0}, {"date": "2023-03-21", "close": 16.94, "volume": 62225.0}, {"date": "2023-03-22", "close": 16.85, "volume": 169975.0}, {"date": "2023-03-23", "close": 16.41, "volume": 56535.0}, {"date": "2023-03-24", "close": 16.7, "volume": 170839.0}, {"date": "2023-03-27", "close": 16.85, "volume": 117396.0}, {"date": "2023-03-28", "close": 17.05, "volume": 131512.0}, {"date": "2023-03-29", "close": 17.57, "volume": 103053.0}, {"date": "2023-03-30", "close": 17.93, "volume": 39411.0}, {"date": "2023-03-31", "close": 17.99, "volume": 73047.0}, {"date": "2023-04-03", "close": 18.38, "volume": 79942.0}, {"date": "2023-04-04", "close": 18.33, "volume": 34999.0}, {"date": "2023-04-05", "close": 18.33, "volume": 38227.0}, {"date": "2023-04-06", "close": 18.06, "volume": 20197.0}, {"date": "2023-04-10", "close": 18.61, "volume": 70033.0}, {"date": "2023-04-11", "close": 18.8, "volume": 78790.0}, {"date": "2023-04-12", "close": 19.02, "volume": 56434.0}, {"date": "2023-04-13", "close": 19.1, "volume": 52771.0}, {"date": "2023-04-14", "close": 19.38, "volume": 58533.0}, {"date": "2023-04-17", "close": 19.37, "volume": 109985.0}, {"date": "2023-04-18", "close": 19.3, "volume": 40621.0}, {"date": "2023-04-19", "close": 19.22, "volume": 41743.0}, {"date": "2023-04-20", "close": 19.15, "volume": 35239.0}, {"date": "2023-04-21", "close": 19.14, "volume": 54314.0}, {"date": "2023-04-24", "close": 19.58, "volume": 125137.0}, {"date": "2023-04-25", "close": 18.96, "volume": 53464.0}, {"date": "2023-04-26", "close": 18.54, "volume": 47725.0}, {"date": "2023-04-27", "close": 18.42, "volume": 35432.0}, {"date": "2023-04-28", "close": 18.75, "volume": 61868.0}, {"date": "2023-05-01", "close": 19.38, "volume": 144167.0}, {"date": "2023-05-02", "close": 19.35, "volume": 41341.0}, {"date": "2023-05-03", "close": 19.59, "volume": 66194.0}, {"date": "2023-05-04", "close": 19.09, "volume": 46342.0}, {"date": "2023-05-05", "close": 19.3, "volume": 34851.0}, {"date": "2023-05-08", "close": 19.06, "volume": 60137.0}, {"date": "2023-05-09", "close": 19.98, "volume": 169536.0}, {"date": "2023-05-10", "close": 20.46, "volume": 107536.0}, {"date": "2023-05-11", "close": 19.83, "volume": 48235.0}, {"date": "2023-05-12", "close": 20.44, "volume": 53170.0}, {"date": "2023-05-15", "close": 19.69, "volume": 105758.0}, {"date": "2023-05-16", "close": 18.8, "volume": 57920.0}, {"date": "2023-05-17", "close": 19.32, "volume": 64054.0}, {"date": "2023-05-18", "close": 18.97, "volume": 37570.0}, {"date": "2023-05-19", "close": 19.18, "volume": 27957.0}, {"date": "2023-05-22", "close": 19.61, "volume": 95671.0}, {"date": "2023-05-23", "close": 19.67, "volume": 48154.0}, {"date": "2023-05-24", "close": 18.76, "volume": 72379.0}, {"date": "2023-05-25", "close": 18.33, "volume": 48543.0}, {"date": "2023-05-26", "close": 18.57, "volume": 77066.0}, {"date": "2023-05-30", "close": 17.79, "volume": 83858.0}, {"date": "2023-05-31", "close": 18.39, "volume": 43159.0}, {"date": "2023-06-01", "close": 18.5, "volume": 35695.0}, {"date": "2023-06-02", "close": 19.38, "volume": 48167.0}, {"date": "2023-06-05", "close": 19.29, "volume": 42091.0}, {"date": "2023-06-06", "close": 19.97, "volume": 44279.0}, {"date": "2023-06-07", "close": 19.86, "volume": 44833.0}, {"date": "2023-06-08", "close": 19.6, "volume": 33412.0}, {"date": "2023-06-09", "close": 19.41, "volume": 24433.0}, {"date": "2023-06-12", "close": 19.17, "volume": 50929.0}, {"date": "2023-06-13", "close": 19.51, "volume": 38042.0}, {"date": "2023-06-14", "close": 19.4, "volume": 49330.0}, {"date": "2023-06-15", "close": 19.16, "volume": 75113.0}, {"date": "2023-06-16", "close": 19.24, "volume": 41509.0}, {"date": "2023-06-20", "close": 19.39, "volume": 51307.0}, {"date": "2023-06-21", "close": 20.35, "volume": 82761.0}, {"date": "2023-06-22", "close": 20.97, "volume": 130292.0}, {"date": "2023-06-23", "close": 20.19, "volume": 903171.0}, {"date": "2023-06-26", "close": 20.41, "volume": 95412.0}, {"date": "2023-06-27", "close": 20.62, "volume": 70904.0}, {"date": "2023-06-28", "close": 21.95, "volume": 106520.0}, {"date": "2023-06-29", "close": 22.22, "volume": 61864.0}, {"date": "2023-06-30", "close": 22.75, "volume": 63952.0}, {"date": "2023-07-03", "close": 22.72, "volume": 37853.0}, {"date": "2023-07-05", "close": 22.11, "volume": 52404.0}, {"date": "2023-07-06", "close": 22.9, "volume": 50077.0}, {"date": "2023-07-07", "close": 23.67, "volume": 114786.0}, {"date": "2023-07-10", "close": 23.31, "volume": 111677.0}, {"date": "2023-07-11", "close": 22.79, "volume": 57500.0}, {"date": "2023-07-12", "close": 22.38, "volume": 63214.0}, {"date": "2023-07-13", "close": 23.11, "volume": 50664.0}, {"date": "2023-07-14", "close": 22.18, "volume": 40745.0}, {"date": "2023-07-17", "close": 23.41, "volume": 104858.0}, {"date": "2023-07-18", "close": 23.38, "volume": 27868.0}, {"date": "2023-07-19", "close": 23.15, "volume": 34154.0}, {"date": "2023-07-20", "close": 22.65, "volume": 40527.0}, {"date": "2023-07-21", "close": 22.61, "volume": 32906.0}, {"date": "2023-07-24", "close": 22.76, "volume": 37621.0}, {"date": "2023-07-25", "close": 22.9, "volume": 29387.0}, {"date": "2023-07-26", "close": 23.67, "volume": 39652.0}, {"date": "2023-07-27", "close": 23.43, "volume": 33979.0}, {"date": "2023-07-28", "close": 24.17, "volume": 68649.0}, {"date": "2023-07-31", "close": 24.12, "volume": 96328.0}, {"date": "2023-08-01", "close": 24.29, "volume": 34133.0}, {"date": "2023-08-02", "close": 23.37, "volume": 35630.0}, {"date": "2023-08-03", "close": 23.82, "volume": 31632.0}, {"date": "2023-08-04", "close": 23.99, "volume": 32630.0}, {"date": "2023-08-07", "close": 22.45, "volume": 73020.0}, {"date": "2023-08-08", "close": 24.92, "volume": 105045.0}, {"date": "2023-08-09", "close": 25.92, "volume": 147467.0}, {"date": "2023-08-10", "close": 25.96, "volume": 93778.0}, {"date": "2023-08-11", "close": 25.96, "volume": 64423.0}, {"date": "2023-08-14", "close": 26.75, "volume": 213980.0}, {"date": "2023-08-15", "close": 27.78, "volume": 134650.0}, {"date": "2023-08-16", "close": 26.16, "volume": 133308.0}, {"date": "2023-08-17", "close": 26.21, "volume": 55900.0}, {"date": "2023-08-18", "close": 27.67, "volume": 77014.0}, {"date": "2023-08-21", "close": 27.48, "volume": 85564.0}, {"date": "2023-08-22", "close": 27.52, "volume": 57290.0}, {"date": "2023-08-23", "close": 27.22, "volume": 72589.0}, {"date": "2023-08-24", "close": 26.79, "volume": 32591.0}, {"date": "2023-08-25", "close": 26.97, "volume": 42172.0}, {"date": "2023-08-28", "close": 27.45, "volume": 49906.0}, {"date": "2023-08-29", "close": 27.51, "volume": 34406.0}, {"date": "2023-08-30", "close": 27.4, "volume": 29713.0}, {"date": "2023-08-31", "close": 27.11, "volume": 48751.0}, {"date": "2023-09-01", "close": 27.37, "volume": 48224.0}, {"date": "2023-09-05", "close": 25.3, "volume": 97103.0}, {"date": "2023-09-06", "close": 25.2, "volume": 49430.0}, {"date": "2023-09-07", "close": 25.4, "volume": 92596.0}, {"date": "2023-09-08", "close": 24.8, "volume": 44860.0}, {"date": "2023-09-11", "close": 25.88, "volume": 83306.0}, {"date": "2023-09-12", "close": 25.29, "volume": 54493.0}, {"date": "2023-09-13", "close": 25.43, "volume": 58181.0}, {"date": "2023-09-14", "close": 25.52, "volume": 35074.0}, {"date": "2023-09-15", "close": 25.7, "volume": 178429.0}, {"date": "2023-09-18", "close": 24.84, "volume": 51023.0}, {"date": "2023-09-19", "close": 25.2, "volume": 63383.0}, {"date": "2023-09-20", "close": 26.54, "volume": 106261.0}, {"date": "2023-09-21", "close": 26.59, "volume": 55851.0}, {"date": "2023-09-22", "close": 26.38, "volume": 62224.0}, {"date": "2023-09-25", "close": 27.62, "volume": 171320.0}, {"date": "2023-09-26", "close": 27.33, "volume": 97309.0}, {"date": "2023-09-27", "close": 27.26, "volume": 85497.0}, {"date": "2023-09-28", "close": 28.26, "volume": 149723.0}, {"date": "2023-09-29", "close": 28.49, "volume": 326450.0}, {"date": "2023-10-02", "close": 29.65, "volume": 239466.0}, {"date": "2023-10-03", "close": 28.04, "volume": 150719.0}, {"date": "2023-10-04", "close": 28.3, "volume": 152646.0}, {"date": "2023-10-05", "close": 27.41, "volume": 88903.0}, {"date": "2023-10-06", "close": 28.15, "volume": 117251.0}, {"date": "2023-10-09", "close": 28.33, "volume": 97214.0}, {"date": "2023-10-10", "close": 27.97, "volume": 75455.0}, {"date": "2023-10-11", "close": 28.04, "volume": 63650.0}, {"date": "2023-10-12", "close": 27.28, "volume": 98313.0}, {"date": "2023-10-13", "close": 27.27, "volume": 45674.0}, {"date": "2023-10-16", "close": 27.32, "volume": 66147.0}, {"date": "2023-10-17", "close": 27.9, "volume": 71876.0}, {"date": "2023-10-18", "close": 26.74, "volume": 80171.0}, {"date": "2023-10-19", "close": 27.08, "volume": 57496.0}, {"date": "2023-10-20", "close": 27.51, "volume": 97863.0}, {"date": "2023-10-23", "close": 27.57, "volume": 69270.0}, {"date": "2023-10-24", "close": 28.03, "volume": 76080.0}, {"date": "2023-10-25", "close": 27.1, "volume": 55830.0}, {"date": "2023-10-26", "close": 26.67, "volume": 76423.0}, {"date": "2023-10-27", "close": 25.76, "volume": 104170.0}, {"date": "2023-10-30", "close": 25.84, "volume": 70158.0}, {"date": "2023-10-31", "close": 25.58, "volume": 82342.0}, {"date": "2023-11-01", "close": 25.41, "volume": 86433.0}, {"date": "2023-11-02", "close": 25.17, "volume": 99456.0}, {"date": "2023-11-03", "close": 25.73, "volume": 68188.0}, {"date": "2023-11-06", "close": 25.37, "volume": 76719.0}, {"date": "2023-11-07", "close": 17.48, "volume": 409456.0}, {"date": "2023-11-08", "close": 16.07, "volume": 256150.0}, {"date": "2023-11-09", "close": 17.18, "volume": 295320.0}, {"date": "2023-11-10", "close": 16.81, "volume": 122355.0}, {"date": "2023-11-13", "close": 16.61, "volume": 145357.0}, {"date": "2023-11-14", "close": 16.84, "volume": 155115.0}, {"date": "2023-11-15", "close": 17.44, "volume": 161911.0}, {"date": "2023-11-16", "close": 18.33, "volume": 150068.0}, {"date": "2023-11-17", "close": 17.25, "volume": 193709.0}, {"date": "2023-11-20", "close": 18.1, "volume": 162551.0}, {"date": "2023-11-21", "close": 17.99, "volume": 108775.0}, {"date": "2023-11-22", "close": 18.2, "volume": 84398.0}, {"date": "2023-11-24", "close": 17.62, "volume": 30268.0}, {"date": "2023-11-27", "close": 18.19, "volume": 70700.0}, {"date": "2023-11-28", "close": 17.25, "volume": 91606.0}, {"date": "2023-11-29", "close": 18.31, "volume": 101471.0}, {"date": "2023-11-30", "close": 17.99, "volume": 70211.0}, {"date": "2023-12-01", "close": 18.01, "volume": 121186.0}, {"date": "2023-12-04", "close": 17.91, "volume": 142663.0}, {"date": "2023-12-05", "close": 18.65, "volume": 86573.0}, {"date": "2023-12-06", "close": 19.25, "volume": 113786.0}, {"date": "2023-12-07", "close": 19.12, "volume": 140567.0}, {"date": "2023-12-08", "close": 18.65, "volume": 123288.0}, {"date": "2023-12-11", "close": 18.35, "volume": 125674.0}, {"date": "2023-12-12", "close": 18.39, "volume": 63434.0}, {"date": "2023-12-13", "close": 18.32, "volume": 119824.0}, {"date": "2023-12-14", "close": 18.56, "volume": 95415.0}, {"date": "2023-12-15", "close": 18.39, "volume": 130059.0}, {"date": "2023-12-18", "close": 18.04, "volume": 53333.0}, {"date": "2023-12-19", "close": 19.07, "volume": 134386.0}, {"date": "2023-12-20", "close": 19.0, "volume": 72513.0}, {"date": "2023-12-21", "close": 19.34, "volume": 60342.0}, {"date": "2023-12-22", "close": 18.64, "volume": 84438.0}, {"date": "2023-12-26", "close": 18.41, "volume": 81818.0}, {"date": "2023-12-27", "close": 19.0, "volume": 72405.0}, {"date": "2023-12-28", "close": 18.98, "volume": 69377.0}, {"date": "2023-12-29", "close": 18.53, "volume": 299054.0}, {"date": "2024-01-02", "close": 17.8, "volume": 81994.0}, {"date": "2024-01-03", "close": 17.37, "volume": 95482.0}, {"date": "2024-01-04", "close": 17.12, "volume": 84751.0}, {"date": "2024-01-05", "close": 17.16, "volume": 67607.0}, {"date": "2024-01-08", "close": 17.23, "volume": 62125.0}, {"date": "2024-01-09", "close": 17.41, "volume": 61158.0}, {"date": "2024-01-10", "close": 17.12, "volume": 45500.0}, {"date": "2024-01-11", "close": 17.14, "volume": 67633.0}, {"date": "2024-01-12", "close": 17.08, "volume": 61171.0}, {"date": "2024-01-16", "close": 16.98, "volume": 77051.0}, {"date": "2024-01-17", "close": 17.13, "volume": 119042.0}, {"date": "2024-01-18", "close": 17.46, "volume": 91838.0}, {"date": "2024-01-19", "close": 17.61, "volume": 79114.0}, {"date": "2024-01-22", "close": 18.35, "volume": 101479.0}, {"date": "2024-01-23", "close": 17.83, "volume": 66471.0}, {"date": "2024-01-24", "close": 17.81, "volume": 53867.0}, {"date": "2024-01-25", "close": 17.78, "volume": 39370.0}, {"date": "2024-01-26", "close": 17.41, "volume": 38511.0}, {"date": "2024-01-29", "close": 17.53, "volume": 42733.0}, {"date": "2024-01-30", "close": 17.64, "volume": 48358.0}, {"date": "2024-01-31", "close": 17.3, "volume": 56460.0}, {"date": "2024-02-01", "close": 17.73, "volume": 45975.0}, {"date": "2024-02-02", "close": 17.27, "volume": 42319.0}, {"date": "2024-02-05", "close": 16.6, "volume": 51828.0}, {"date": "2024-02-06", "close": 16.42, "volume": 41145.0}, {"date": "2024-02-07", "close": 16.55, "volume": 40327.0}, {"date": "2024-02-08", "close": 16.92, "volume": 38028.0}, {"date": "2024-02-09", "close": 17.02, "volume": 50329.0}, {"date": "2024-02-12", "close": 17.62, "volume": 61524.0}, {"date": "2024-02-13", "close": 16.79, "volume": 67700.0}, {"date": "2024-02-14", "close": 17.19, "volume": 29468.0}, {"date": "2024-02-15", "close": 17.86, "volume": 52834.0}, {"date": "2024-02-16", "close": 17.85, "volume": 38445.0}, {"date": "2024-02-20", "close": 16.89, "volume": 21010.0}, {"date": "2024-02-21", "close": 16.86, "volume": 24205.0}, {"date": "2024-02-22", "close": 17.13, "volume": 34097.0}, {"date": "2024-02-23", "close": 17.41, "volume": 21340.0}, {"date": "2024-02-26", "close": 17.74, "volume": 29492.0}, {"date": "2024-02-27", "close": 18.18, "volume": 55095.0}, {"date": "2024-02-28", "close": 18.25, "volume": 33708.0}, {"date": "2024-02-29", "close": 18.37, "volume": 67833.0}, {"date": "2024-03-01", "close": 18.54, "volume": 32909.0}, {"date": "2024-03-04", "close": 18.65, "volume": 28798.0}, {"date": "2024-03-05", "close": 18.81, "volume": 38199.0}, {"date": "2024-03-06", "close": 19.32, "volume": 60942.0}, {"date": "2024-03-07", "close": 19.13, "volume": 35986.0}, {"date": "2024-03-08", "close": 19.36, "volume": 28731.0}, {"date": "2024-03-11", "close": 19.37, "volume": 61694.0}, {"date": "2024-03-12", "close": 19.23, "volume": 117703.0}, {"date": "2024-03-13", "close": 19.19, "volume": 37773.0}, {"date": "2024-03-14", "close": 18.19, "volume": 60689.0}, {"date": "2024-03-15", "close": 18.39, "volume": 118555.0}, {"date": "2024-03-18", "close": 18.11, "volume": 68713.0}, {"date": "2024-03-19", "close": 18.67, "volume": 65976.0}, {"date": "2024-03-20", "close": 19.51, "volume": 54563.0}, {"date": "2024-03-21", "close": 19.86, "volume": 61760.0}, {"date": "2024-03-22", "close": 18.72, "volume": 39268.0}, {"date": "2024-03-25", "close": 18.65, "volume": 62087.0}, {"date": "2024-03-26", "close": 18.38, "volume": 31905.0}, {"date": "2024-03-27", "close": 18.54, "volume": 30804.0}, {"date": "2024-03-28", "close": 18.93, "volume": 40849.0}, {"date": "2024-04-01", "close": 18.65, "volume": 20991.0}, {"date": "2024-04-02", "close": 17.93, "volume": 42267.0}, {"date": "2024-04-03", "close": 18.11, "volume": 36210.0}, {"date": "2024-04-04", "close": 17.57, "volume": 41063.0}, {"date": "2024-04-05", "close": 17.93, "volume": 29114.0}, {"date": "2024-04-08", "close": 17.72, "volume": 84375.0}, {"date": "2024-04-09", "close": 18.14, "volume": 58294.0}, {"date": "2024-04-10", "close": 17.88, "volume": 35555.0}, {"date": "2024-04-11", "close": 18.3, "volume": 25765.0}, {"date": "2024-04-12", "close": 18.39, "volume": 34140.0}, {"date": "2024-04-15", "close": 19.76, "volume": 118169.0}, {"date": "2024-04-16", "close": 19.54, "volume": 50295.0}, {"date": "2024-04-17", "close": 19.06, "volume": 46952.0}, {"date": "2024-04-18", "close": 19.04, "volume": 33347.0}, {"date": "2024-04-19", "close": 19.8, "volume": 51646.0}, {"date": "2024-04-22", "close": 19.34, "volume": 48237.0}, {"date": "2024-04-23", "close": 19.57, "volume": 36007.0}, {"date": "2024-04-24", "close": 19.19, "volume": 44311.0}, {"date": "2024-04-25", "close": 18.66, "volume": 34220.0}, {"date": "2024-04-26", "close": 19.37, "volume": 47985.0}, {"date": "2024-04-29", "close": 19.0, "volume": 40329.0}, {"date": "2024-04-30", "close": 18.02, "volume": 43087.0}, {"date": "2024-05-01", "close": 17.93, "volume": 22615.0}, {"date": "2024-05-02", "close": 17.96, "volume": 27526.0}, {"date": "2024-05-03", "close": 18.55, "volume": 24404.0}, {"date": "2024-05-06", "close": 19.31, "volume": 45337.0}, {"date": "2024-05-07", "close": 18.08, "volume": 29950.0}, {"date": "2024-05-08", "close": 19.62, "volume": 37075.0}, {"date": "2024-05-09", "close": 19.61, "volume": 33927.0}, {"date": "2024-05-10", "close": 20.05, "volume": 33357.0}, {"date": "2024-05-13", "close": 19.67, "volume": 86194.0}, {"date": "2024-05-14", "close": 19.02, "volume": 55812.0}, {"date": "2024-05-15", "close": 19.77, "volume": 24172.0}, {"date": "2024-05-16", "close": 20.13, "volume": 36552.0}, {"date": "2024-05-17", "close": 18.85, "volume": 36289.0}, {"date": "2024-05-20", "close": 18.69, "volume": 32186.0}, {"date": "2024-05-21", "close": 18.89, "volume": 37263.0}, {"date": "2024-05-22", "close": 19.0, "volume": 33368.0}, {"date": "2024-05-23", "close": 18.99, "volume": 34233.0}, {"date": "2024-05-24", "close": 19.78, "volume": 24277.0}, {"date": "2024-05-28", "close": 19.98, "volume": 46665.0}, {"date": "2024-05-29", "close": 19.04, "volume": 33827.0}, {"date": "2024-05-30", "close": 19.05, "volume": 33912.0}, {"date": "2024-05-31", "close": 19.24, "volume": 30245.0}, {"date": "2024-06-03", "close": 18.72, "volume": 61314.0}, {"date": "2024-06-04", "close": 18.21, "volume": 22228.0}, {"date": "2024-06-05", "close": 17.54, "volume": 32342.0}, {"date": "2024-06-06", "close": 17.22, "volume": 19514.0}, {"date": "2024-06-07", "close": 17.03, "volume": 33101.0}, {"date": "2024-06-10", "close": 16.61, "volume": 37892.0}, {"date": "2024-06-11", "close": 16.57, "volume": 19095.0}, {"date": "2024-06-12", "close": 17.11, "volume": 25007.0}, {"date": "2024-06-13", "close": 16.67, "volume": 15560.0}, {"date": "2024-06-14", "close": 16.3, "volume": 28044.0}, {"date": "2024-06-17", "close": 16.69, "volume": 29064.0}, {"date": "2024-06-18", "close": 16.74, "volume": 39539.0}, {"date": "2024-06-20", "close": 16.4, "volume": 19945.0}, {"date": "2024-06-21", "close": 15.97, "volume": 64643.0}, {"date": "2024-06-24", "close": 15.99, "volume": 50654.0}, {"date": "2024-06-25", "close": 16.4, "volume": 22926.0}, {"date": "2024-06-26", "close": 16.91, "volume": 32421.0}, {"date": "2024-06-27", "close": 16.5, "volume": 34673.0}, {"date": "2024-06-28", "close": 15.94, "volume": 146835.0}, {"date": "2024-07-01", "close": 15.58, "volume": 49536.0}, {"date": "2024-07-02", "close": 15.91, "volume": 30427.0}, {"date": "2024-07-03", "close": 16.02, "volume": 9531.0}, {"date": "2024-07-05", "close": 15.06, "volume": 65651.0}, {"date": "2024-07-08", "close": 15.05, "volume": 30109.0}, {"date": "2024-07-09", "close": 14.65, "volume": 30280.0}, {"date": "2024-07-10", "close": 15.4, "volume": 31017.0}, {"date": "2024-07-11", "close": 16.35, "volume": 47365.0}, {"date": "2024-07-12", "close": 16.21, "volume": 56973.0}, {"date": "2024-07-15", "close": 16.65, "volume": 45597.0}, {"date": "2024-07-16", "close": 17.98, "volume": 70859.0}, {"date": "2024-07-17", "close": 17.65, "volume": 36065.0}, {"date": "2024-07-18", "close": 17.37, "volume": 25357.0}, {"date": "2024-07-19", "close": 17.18, "volume": 15774.0}, {"date": "2024-07-22", "close": 17.5, "volume": 38187.0}, {"date": "2024-07-23", "close": 18.02, "volume": 41270.0}, {"date": "2024-07-24", "close": 17.77, "volume": 29995.0}, {"date": "2024-07-25", "close": 18.27, "volume": 39544.0}, {"date": "2024-07-26", "close": 18.42, "volume": 18849.0}, {"date": "2024-07-29", "close": 18.01, "volume": 23809.0}, {"date": "2024-07-30", "close": 18.42, "volume": 182960.0}, {"date": "2024-07-31", "close": 18.45, "volume": 35498.0}, {"date": "2024-08-01", "close": 18.01, "volume": 57357.0}, {"date": "2024-08-02", "close": 17.63, "volume": 32843.0}, {"date": "2024-08-05", "close": 17.0, "volume": 46778.0}, {"date": "2024-08-06", "close": 17.42, "volume": 45189.0}, {"date": "2024-08-07", "close": 15.72, "volume": 51886.0}, {"date": "2024-08-08", "close": 17.03, "volume": 33192.0}, {"date": "2024-08-09", "close": 17.66, "volume": 46033.0}, {"date": "2024-08-12", "close": 16.9, "volume": 34663.0}, {"date": "2024-08-13", "close": 17.95, "volume": 36342.0}, {"date": "2024-08-14", "close": 18.09, "volume": 25205.0}, {"date": "2024-08-15", "close": 17.77, "volume": 43141.0}, {"date": "2024-08-16", "close": 17.59, "volume": 56788.0}, {"date": "2024-08-19", "close": 17.9, "volume": 36449.0}, {"date": "2024-08-20", "close": 17.92, "volume": 43118.0}, {"date": "2024-08-21", "close": 17.9, "volume": 56659.0}, {"date": "2024-08-22", "close": 17.85, "volume": 32338.0}, {"date": "2024-08-23", "close": 18.71, "volume": 84669.0}, {"date": "2024-08-26", "close": 18.52, "volume": 86648.0}, {"date": "2024-08-27", "close": 18.26, "volume": 31599.0}, {"date": "2024-08-28", "close": 17.75, "volume": 48630.0}, {"date": "2024-08-29", "close": 17.87, "volume": 19253.0}, {"date": "2024-08-30", "close": 17.85, "volume": 17725.0}, {"date": "2024-09-03", "close": 17.73, "volume": 46900.0}, {"date": "2024-09-04", "close": 17.5, "volume": 31024.0}, {"date": "2024-09-05", "close": 17.56, "volume": 19961.0}, {"date": "2024-09-06", "close": 17.24, "volume": 27754.0}, {"date": "2024-09-09", "close": 16.98, "volume": 73817.0}, {"date": "2024-09-10", "close": 17.5, "volume": 42866.0}, {"date": "2024-09-11", "close": 17.84, "volume": 38314.0}, {"date": "2024-09-12", "close": 17.83, "volume": 54740.0}, {"date": "2024-09-13", "close": 18.0, "volume": 64939.0}, {"date": "2024-09-16", "close": 18.37, "volume": 16770.0}, {"date": "2024-09-17", "close": 18.08, "volume": 22812.0}, {"date": "2024-09-18", "close": 18.0, "volume": 55896.0}, {"date": "2024-09-19", "close": 18.49, "volume": 18312.0}, {"date": "2024-09-20", "close": 18.0, "volume": 54239.0}, {"date": "2024-09-23", "close": 17.52, "volume": 17220.0}, {"date": "2024-09-24", "close": 17.75, "volume": 45220.0}, {"date": "2024-09-25", "close": 17.62, "volume": 14606.0}, {"date": "2024-09-26", "close": 17.9, "volume": 24553.0}, {"date": "2024-09-27", "close": 17.93, "volume": 20413.0}, {"date": "2024-09-30", "close": 17.21, "volume": 60624.0}, {"date": "2024-10-01", "close": 16.4, "volume": 37863.0}, {"date": "2024-10-02", "close": 16.15, "volume": 28315.0}, {"date": "2024-10-03", "close": 15.85, "volume": 27938.0}, {"date": "2024-10-04", "close": 16.21, "volume": 30300.0}, {"date": "2024-10-07", "close": 16.48, "volume": 37817.0}, {"date": "2024-10-08", "close": 16.67, "volume": 128926.0}, {"date": "2024-10-09", "close": 16.96, "volume": 38549.0}, {"date": "2024-10-10", "close": 17.14, "volume": 39567.0}, {"date": "2024-10-11", "close": 17.24, "volume": 15485.0}, {"date": "2024-10-14", "close": 17.17, "volume": 19310.0}, {"date": "2024-10-15", "close": 16.96, "volume": 30893.0}, {"date": "2024-10-16", "close": 17.18, "volume": 23860.0}, {"date": "2024-10-17", "close": 17.32, "volume": 23813.0}, {"date": "2024-10-18", "close": 17.11, "volume": 22484.0}, {"date": "2024-10-21", "close": 16.73, "volume": 28605.0}, {"date": "2024-10-22", "close": 16.16, "volume": 22239.0}, {"date": "2024-10-23", "close": 16.21, "volume": 17466.0}, {"date": "2024-10-24", "close": 15.93, "volume": 20145.0}, {"date": "2024-10-25", "close": 15.5, "volume": 21516.0}, {"date": "2024-10-28", "close": 15.8, "volume": 24204.0}, {"date": "2024-10-29", "close": 15.5, "volume": 23226.0}, {"date": "2024-10-30", "close": 15.5, "volume": 20617.0}, {"date": "2024-10-31", "close": 15.05, "volume": 26489.0}, {"date": "2024-11-01", "close": 15.13, "volume": 25862.0}, {"date": "2024-11-04", "close": 15.73, "volume": 32172.0}, {"date": "2024-11-05", "close": 15.36, "volume": 27701.0}, {"date": "2024-11-06", "close": 16.91, "volume": 75579.0}, {"date": "2024-11-07", "close": 16.78, "volume": 30901.0}, {"date": "2024-11-08", "close": 17.0, "volume": 52159.0}, {"date": "2024-11-11", "close": 17.27, "volume": 66106.0}, {"date": "2024-11-12", "close": 16.65, "volume": 35170.0}, {"date": "2024-11-13", "close": 16.41, "volume": 39755.0}, {"date": "2024-11-14", "close": 16.74, "volume": 32257.0}, {"date": "2024-11-15", "close": 16.11, "volume": 31560.0}, {"date": "2024-11-18", "close": 16.31, "volume": 36364.0}, {"date": "2024-11-19", "close": 16.1, "volume": 19841.0}, {"date": "2024-11-20", "close": 15.86, "volume": 32627.0}, {"date": "2024-11-21", "close": 16.88, "volume": 63618.0}, {"date": "2024-11-22", "close": 17.5, "volume": 54564.0}, {"date": "2024-11-25", "close": 17.77, "volume": 56629.0}, {"date": "2024-11-26", "close": 17.48, "volume": 58453.0}, {"date": "2024-11-27", "close": 16.61, "volume": 41882.0}, {"date": "2024-11-29", "close": 16.54, "volume": 16387.0}, {"date": "2024-12-02", "close": 17.07, "volume": 58814.0}, {"date": "2024-12-03", "close": 17.01, "volume": 40995.0}, {"date": "2024-12-04", "close": 17.01, "volume": 30667.0}, {"date": "2024-12-05", "close": 16.55, "volume": 25147.0}, {"date": "2024-12-06", "close": 16.4, "volume": 27870.0}, {"date": "2024-12-09", "close": 16.43, "volume": 30809.0}, {"date": "2024-12-10", "close": 16.16, "volume": 48103.0}, {"date": "2024-12-11", "close": 16.07, "volume": 39095.0}, {"date": "2024-12-12", "close": 16.13, "volume": 48007.0}, {"date": "2024-12-13", "close": 16.31, "volume": 37198.0}, {"date": "2024-12-16", "close": 16.09, "volume": 28960.0}, {"date": "2024-12-17", "close": 15.97, "volume": 31142.0}, {"date": "2024-12-18", "close": 15.57, "volume": 49571.0}, {"date": "2024-12-19", "close": 15.98, "volume": 39863.0}, {"date": "2024-12-20", "close": 16.2, "volume": 95602.0}, {"date": "2024-12-23", "close": 16.45, "volume": 41688.0}, {"date": "2024-12-24", "close": 16.59, "volume": 42728.0}, {"date": "2024-12-26", "close": 16.58, "volume": 36668.0}, {"date": "2024-12-27", "close": 16.51, "volume": 44975.0}, {"date": "2024-12-30", "close": 16.41, "volume": 68580.0}, {"date": "2024-12-31", "close": 16.54, "volume": 67550.0}, {"date": "2025-01-02", "close": 15.6, "volume": 34297.0}, {"date": "2025-01-03", "close": 15.73, "volume": 46328.0}, {"date": "2025-01-06", "close": 15.61, "volume": 93901.0}, {"date": "2025-01-07", "close": 15.35, "volume": 50349.0}, {"date": "2025-01-08", "close": 14.86, "volume": 73153.0}, {"date": "2025-01-10", "close": 14.48, "volume": 62472.0}, {"date": "2025-01-13", "close": 14.69, "volume": 54090.0}, {"date": "2025-01-14", "close": 14.91, "volume": 58172.0}, {"date": "2025-01-15", "close": 15.52, "volume": 40335.0}, {"date": "2025-01-16", "close": 15.2, "volume": 43705.0}, {"date": "2025-01-17", "close": 15.03, "volume": 31998.0}, {"date": "2025-01-21", "close": 15.13, "volume": 36226.0}, {"date": "2025-01-22", "close": 14.86, "volume": 32623.0}, {"date": "2025-01-23", "close": 14.72, "volume": 42912.0}, {"date": "2025-01-24", "close": 14.9, "volume": 27858.0}, {"date": "2025-01-27", "close": 14.92, "volume": 33628.0}, {"date": "2025-01-28", "close": 14.86, "volume": 27056.0}, {"date": "2025-01-29", "close": 14.95, "volume": 33865.0}, {"date": "2025-01-30", "close": 14.86, "volume": 20133.0}, {"date": "2025-01-31", "close": 14.77, "volume": 38292.0}, {"date": "2025-02-03", "close": 14.17, "volume": 38606.0}, {"date": "2025-02-04", "close": 14.33, "volume": 20286.0}, {"date": "2025-02-05", "close": 14.07, "volume": 55719.0}, {"date": "2025-02-06", "close": 14.46, "volume": 31876.0}, {"date": "2025-02-07", "close": 14.02, "volume": 33695.0}, {"date": "2025-02-10", "close": 13.83, "volume": 38114.0}, {"date": "2025-02-11", "close": 13.55, "volume": 27738.0}, {"date": "2025-02-12", "close": 13.08, "volume": 75088.0}, {"date": "2025-02-13", "close": 13.48, "volume": 27805.0}, {"date": "2025-02-14", "close": 13.44, "volume": 16521.0}, {"date": "2025-02-18", "close": 13.91, "volume": 46918.0}, {"date": "2025-02-19", "close": 14.06, "volume": 54940.0}, {"date": "2025-02-20", "close": 13.71, "volume": 25749.0}, {"date": "2025-02-21", "close": 13.26, "volume": 31914.0}, {"date": "2025-02-24", "close": 13.32, "volume": 34139.0}, {"date": "2025-02-25", "close": 13.55, "volume": 39646.0}, {"date": "2025-02-26", "close": 13.74, "volume": 37332.0}, {"date": "2025-02-27", "close": 13.69, "volume": 41163.0}, {"date": "2025-02-28", "close": 13.73, "volume": 27851.0}, {"date": "2025-03-03", "close": 13.06, "volume": 61063.0}, {"date": "2025-03-04", "close": 13.06, "volume": 62185.0}, {"date": "2025-03-05", "close": 13.33, "volume": 29383.0}, {"date": "2025-03-06", "close": 13.6, "volume": 25926.0}, {"date": "2025-03-07", "close": 13.76, "volume": 22049.0}, {"date": "2025-03-10", "close": 13.22, "volume": 53283.0}, {"date": "2025-03-11", "close": 13.17, "volume": 107285.0}, {"date": "2025-03-12", "close": 13.55, "volume": 34483.0}, {"date": "2025-03-13", "close": 13.6, "volume": 46265.0}, {"date": "2025-03-14", "close": 14.02, "volume": 29053.0}, {"date": "2025-03-17", "close": 14.01, "volume": 28573.0}, {"date": "2025-03-18", "close": 14.35, "volume": 27728.0}, {"date": "2025-03-19", "close": 14.6, "volume": 41445.0}, {"date": "2025-03-20", "close": 15.13, "volume": 40892.0}, {"date": "2025-03-21", "close": 14.96, "volume": 67976.0}, {"date": "2025-03-24", "close": 14.63, "volume": 59078.0}, {"date": "2025-03-25", "close": 14.85, "volume": 48499.0}, {"date": "2025-03-26", "close": 14.88, "volume": 55363.0}, {"date": "2025-03-27", "close": 15.03, "volume": 30982.0}, {"date": "2025-03-28", "close": 15.22, "volume": 35112.0}, {"date": "2025-03-31", "close": 15.2, "volume": 32449.0}, {"date": "2025-04-01", "close": 15.68, "volume": 52418.0}, {"date": "2025-04-02", "close": 15.78, "volume": 36433.0}, {"date": "2025-04-03", "close": 15.2, "volume": 39581.0}, {"date": "2025-04-04", "close": 14.97, "volume": 67311.0}, {"date": "2025-04-07", "close": 14.65, "volume": 53033.0}, {"date": "2025-04-08", "close": 14.11, "volume": 56627.0}, {"date": "2025-04-09", "close": 14.94, "volume": 53241.0}, {"date": "2025-04-10", "close": 14.78, "volume": 31737.0}, {"date": "2025-04-11", "close": 15.08, "volume": 19122.0}, {"date": "2025-04-14", "close": 14.92, "volume": 32867.0}, {"date": "2025-04-15", "close": 14.95, "volume": 25659.0}, {"date": "2025-04-16", "close": 15.07, "volume": 23875.0}, {"date": "2025-04-17", "close": 15.19, "volume": 27870.0}, {"date": "2025-04-21", "close": 15.08, "volume": 26474.0}, {"date": "2025-04-22", "close": 15.19, "volume": 21048.0}, {"date": "2025-04-23", "close": 15.03, "volume": 38958.0}, {"date": "2025-04-24", "close": 15.25, "volume": 18352.0}, {"date": "2025-04-25", "close": 15.09, "volume": 15106.0}, {"date": "2025-04-28", "close": 15.09, "volume": 15605.0}, {"date": "2025-04-29", "close": 14.91, "volume": 32273.0}, {"date": "2025-04-30", "close": 15.38, "volume": 34231.0}, {"date": "2025-05-01", "close": 15.22, "volume": 32032.0}, {"date": "2025-05-02", "close": 15.57, "volume": 31054.0}, {"date": "2025-05-05", "close": 15.53, "volume": 27751.0}, {"date": "2025-05-06", "close": 15.17, "volume": 24002.0}, {"date": "2025-05-07", "close": 15.42, "volume": 19421.0}, {"date": "2025-05-08", "close": 14.91, "volume": 29826.0}, {"date": "2025-05-09", "close": 15.59, "volume": 50864.0}, {"date": "2025-05-12", "close": 15.48, "volume": 38526.0}, {"date": "2025-05-13", "close": 15.57, "volume": 10748.0}, {"date": "2025-05-14", "close": 15.43, "volume": 27177.0}, {"date": "2025-05-15", "close": 15.66, "volume": 18255.0}, {"date": "2025-05-16", "close": 15.6, "volume": 18642.0}, {"date": "2025-05-19", "close": 15.7, "volume": 17195.0}, {"date": "2025-05-20", "close": 15.88, "volume": 31227.0}, {"date": "2025-05-21", "close": 15.96, "volume": 21201.0}, {"date": "2025-05-22", "close": 15.9, "volume": 34294.0}, {"date": "2025-05-23", "close": 15.67, "volume": 21754.0}, {"date": "2025-05-27", "close": 16.17, "volume": 27910.0}, {"date": "2025-05-28", "close": 15.96, "volume": 16671.0}, {"date": "2025-05-29", "close": 16.66, "volume": 36275.0}, {"date": "2025-05-30", "close": 16.67, "volume": 27047.0}, {"date": "2025-06-02", "close": 16.18, "volume": 50587.0}, {"date": "2025-06-03", "close": 16.08, "volume": 70415.0}, {"date": "2025-06-04", "close": 16.08, "volume": 32709.0}, {"date": "2025-06-05", "close": 16.02, "volume": 38868.0}, {"date": "2025-06-06", "close": 16.05, "volume": 39403.0}, {"date": "2025-06-09", "close": 15.99, "volume": 26120.0}, {"date": "2025-06-10", "close": 16.5, "volume": 33646.0}, {"date": "2025-06-11", "close": 16.55, "volume": 15414.0}, {"date": "2025-06-12", "close": 16.68, "volume": 14110.0}, {"date": "2025-06-13", "close": 16.47, "volume": 20434.0}, {"date": "2025-06-16", "close": 16.68, "volume": 34967.0}, {"date": "2025-06-17", "close": 16.45, "volume": 25291.0}, {"date": "2025-06-18", "close": 16.62, "volume": 30275.0}, {"date": "2025-06-20", "close": 16.44, "volume": 76246.0}, {"date": "2025-06-23", "close": 16.52, "volume": 91597.0}, {"date": "2025-06-24", "close": 16.51, "volume": 51033.0}, {"date": "2025-06-25", "close": 16.57, "volume": 42150.0}, {"date": "2025-06-26", "close": 17.16, "volume": 40991.0}, {"date": "2025-06-27", "close": 16.86, "volume": 159605.0}, {"date": "2025-06-30", "close": 16.59, "volume": 44692.0}, {"date": "2025-07-01", "close": 17.3, "volume": 32437.0}, {"date": "2025-07-02", "close": 17.24, "volume": 19732.0}, {"date": "2025-07-03", "close": 17.3, "volume": 14740.0}, {"date": "2025-07-07", "close": 17.09, "volume": 23385.0}, {"date": "2025-07-08", "close": 17.35, "volume": 26835.0}, {"date": "2025-07-09", "close": 17.49, "volume": 16168.0}, {"date": "2025-07-10", "close": 17.29, "volume": 15287.0}, {"date": "2025-07-11", "close": 17.02, "volume": 22177.0}, {"date": "2025-07-14", "close": 16.72, "volume": 21816.0}, {"date": "2025-07-15", "close": 16.51, "volume": 34092.0}, {"date": "2025-07-16", "close": 16.82, "volume": 33129.0}, {"date": "2025-07-17", "close": 16.79, "volume": 15146.0}, {"date": "2025-07-18", "close": 16.85, "volume": 26275.0}, {"date": "2025-07-21", "close": 16.74, "volume": 36552.0}, {"date": "2025-07-22", "close": 17.25, "volume": 36427.0}, {"date": "2025-07-23", "close": 17.42, "volume": 13703.0}, {"date": "2025-07-24", "close": 17.18, "volume": 26646.0}, {"date": "2025-07-25", "close": 17.42, "volume": 9494.0}, {"date": "2025-07-28", "close": 17.62, "volume": 17047.0}, {"date": "2025-07-29", "close": 17.64, "volume": 18662.0}, {"date": "2025-07-30", "close": 16.7, "volume": 24130.0}, {"date": "2025-07-31", "close": 16.64, "volume": 16180.0}, {"date": "2025-08-01", "close": 16.5, "volume": 24821.0}, {"date": "2025-08-04", "close": 16.79, "volume": 23265.0}, {"date": "2025-08-05", "close": 17.29, "volume": 31554.0}, {"date": "2025-08-06", "close": 17.0, "volume": 22107.0}, {"date": "2025-08-07", "close": 17.05, "volume": 29090.0}, {"date": "2025-08-08", "close": 17.02, "volume": 19678.0}, {"date": "2025-08-11", "close": 17.05, "volume": 17716.0}, {"date": "2025-08-12", "close": 17.15, "volume": 39329.0}, {"date": "2025-08-13", "close": 17.2, "volume": 19796.0}, {"date": "2025-08-14", "close": 17.47, "volume": 11846.0}, {"date": "2025-08-15", "close": 17.35, "volume": 14694.0}, {"date": "2025-08-18", "close": 17.9, "volume": 14316.0}, {"date": "2025-08-19", "close": 18.09, "volume": 29195.0}, {"date": "2025-08-20", "close": 18.11, "volume": 16754.0}, {"date": "2025-08-21", "close": 18.34, "volume": 33724.0}, {"date": "2025-08-22", "close": 19.47, "volume": 35466.0}, {"date": "2025-08-25", "close": 18.75, "volume": 30739.0}, {"date": "2025-08-26", "close": 19.27, "volume": 28306.0}, {"date": "2025-08-27", "close": 19.16, "volume": 11682.0}, {"date": "2025-08-28", "close": 18.98, "volume": 9708.0}, {"date": "2025-08-29", "close": 19.2, "volume": 19957.0}, {"date": "2025-09-02", "close": 18.93, "volume": 20869.0}, {"date": "2025-09-03", "close": 19.08, "volume": 26999.0}, {"date": "2025-09-04", "close": 19.45, "volume": 18681.0}, {"date": "2025-09-05", "close": 19.79, "volume": 23651.0}, {"date": "2025-09-08", "close": 19.86, "volume": 35171.0}, {"date": "2025-09-09", "close": 19.39, "volume": 144278.0}, {"date": "2025-09-10", "close": 20.98, "volume": 119914.0}, {"date": "2025-09-11", "close": 21.08, "volume": 30457.0}, {"date": "2025-09-12", "close": 21.22, "volume": 46952.0}, {"date": "2025-09-15", "close": 21.75, "volume": 24905.0}, {"date": "2025-09-16", "close": 21.05, "volume": 30319.0}, {"date": "2025-09-17", "close": 21.12, "volume": 37607.0}, {"date": "2025-09-18", "close": 21.92, "volume": 62055.0}, {"date": "2025-09-19", "close": 21.5, "volume": 64745.0}, {"date": "2025-09-22", "close": 21.55, "volume": 26846.0}, {"date": "2025-09-23", "close": 21.61, "volume": 23117.0}, {"date": "2025-09-24", "close": 21.87, "volume": 21713.0}, {"date": "2025-09-25", "close": 21.48, "volume": 17263.0}, {"date": "2025-09-26", "close": 21.68, "volume": 25952.0}, {"date": "2025-09-29", "close": 20.96, "volume": 15851.0}, {"date": "2025-09-30", "close": 20.55, "volume": 33826.0}, {"date": "2025-10-01", "close": 19.94, "volume": 33547.0}, {"date": "2025-10-02", "close": 19.35, "volume": 27107.0}, {"date": "2025-10-03", "close": 18.88, "volume": 21320.0}, {"date": "2025-10-06", "close": 19.15, "volume": 50553.0}, {"date": "2025-10-07", "close": 18.68, "volume": 27122.0}, {"date": "2025-10-08", "close": 18.78, "volume": 10220.0}, {"date": "2025-10-09", "close": 18.31, "volume": 16165.0}, {"date": "2025-10-10", "close": 18.05, "volume": 22949.0}, {"date": "2025-10-13", "close": 18.23, "volume": 17178.0}, {"date": "2025-10-14", "close": 18.24, "volume": 21075.0}, {"date": "2025-10-15", "close": 18.82, "volume": 15676.0}, {"date": "2025-10-16", "close": 18.61, "volume": 14913.0}, {"date": "2025-10-17", "close": 18.49, "volume": 14961.0}, {"date": "2025-10-20", "close": 18.66, "volume": 17569.0}, {"date": "2025-10-21", "close": 18.8, "volume": 16788.0}, {"date": "2025-10-22", "close": 19.19, "volume": 15437.0}, {"date": "2025-10-23", "close": 19.17, "volume": 8330.0}, {"date": "2025-10-24", "close": 19.11, "volume": 10934.0}, {"date": "2025-10-27", "close": 18.13, "volume": 25668.0}, {"date": "2025-10-28", "close": 18.32, "volume": 25563.0}, {"date": "2025-10-29", "close": 18.3, "volume": 23576.0}, {"date": "2025-10-30", "close": 17.79, "volume": 13383.0}, {"date": "2025-10-31", "close": 17.91, "volume": 9647.0}, {"date": "2025-11-03", "close": 18.34, "volume": 20661.0}, {"date": "2025-11-04", "close": 18.31, "volume": 27041.0}, {"date": "2025-11-05", "close": 18.86, "volume": 31237.0}, {"date": "2025-11-06", "close": 19.06, "volume": 16499.0}, {"date": "2025-11-07", "close": 19.24, "volume": 15597.0}, {"date": "2025-11-10", "close": 19.73, "volume": 28793.0}, {"date": "2025-11-11", "close": 18.85, "volume": 18317.0}, {"date": "2025-11-12", "close": 19.12, "volume": 26581.0}, {"date": "2025-11-13", "close": 19.2, "volume": 12084.0}, {"date": "2025-11-14", "close": 18.54, "volume": 8451.0}, {"date": "2025-11-17", "close": 17.56, "volume": 42206.0}, {"date": "2025-11-18", "close": 17.87, "volume": 24926.0}, {"date": "2025-11-19", "close": 18.1, "volume": 30974.0}, {"date": "2025-11-20", "close": 18.5, "volume": 24049.0}, {"date": "2025-11-21", "close": 18.78, "volume": 19013.0}, {"date": "2025-11-24", "close": 18.53, "volume": 13001.0}, {"date": "2025-11-25", "close": 19.23, "volume": 11456.0}, {"date": "2025-11-26", "close": 18.86, "volume": 13167.0}, {"date": "2025-11-28", "close": 18.9, "volume": 10126.0}, {"date": "2025-12-01", "close": 18.6, "volume": 31290.0}, {"date": "2025-12-02", "close": 18.69, "volume": 20718.0}, {"date": "2025-12-03", "close": 19.2, "volume": 27495.0}, {"date": "2025-12-04", "close": 18.74, "volume": 8970.0}, {"date": "2025-12-05", "close": 18.75, "volume": 10683.0}, {"date": "2025-12-08", "close": 18.82, "volume": 17028.0}, {"date": "2025-12-09", "close": 18.96, "volume": 16671.0}, {"date": "2025-12-10", "close": 19.63, "volume": 34077.0}, {"date": "2025-12-11", "close": 20.69, "volume": 32038.0}, {"date": "2025-12-12", "close": 20.47, "volume": 44391.0}, {"date": "2025-12-15", "close": 20.34, "volume": 32186.0}, {"date": "2025-12-16", "close": 20.73, "volume": 25303.0}, {"date": "2025-12-17", "close": 20.9, "volume": 17035.0}, {"date": "2025-12-18", "close": 21.03, "volume": 24498.0}, {"date": "2025-12-19", "close": 21.29, "volume": 83435.0}, {"date": "2025-12-22", "close": 20.27, "volume": 36340.0}, {"date": "2025-12-23", "close": 20.17, "volume": 10209.0}, {"date": "2025-12-24", "close": 20.63, "volume": 12503.0}, {"date": "2025-12-26", "close": 21.28, "volume": 19105.0}, {"date": "2025-12-29", "close": 21.39, "volume": 13239.0}, {"date": "2025-12-30", "close": 20.16, "volume": 31985.0}, {"date": "2025-12-31", "close": 20.05, "volume": 52350.0}, {"date": "2026-01-02", "close": 19.46, "volume": 40488.0}, {"date": "2026-01-05", "close": 20.0, "volume": 27053.0}, {"date": "2026-01-06", "close": 19.99, "volume": 40944.0}, {"date": "2026-01-07", "close": 18.42, "volume": 30229.0}, {"date": "2026-01-08", "close": 19.68, "volume": 61625.0}, {"date": "2026-01-09", "close": 19.17, "volume": 51715.0}, {"date": "2026-01-12", "close": 19.44, "volume": 13775.0}, {"date": "2026-01-13", "close": 18.89, "volume": 13066.0}, {"date": "2026-01-14", "close": 19.0, "volume": 8378.0}, {"date": "2026-01-15", "close": 18.91, "volume": 15625.0}, {"date": "2026-01-16", "close": 18.82, "volume": 15973.0}, {"date": "2026-01-20", "close": 18.34, "volume": 24377.0}, {"date": "2026-01-21", "close": 19.13, "volume": 14363.0}, {"date": "2026-01-22", "close": 19.42, "volume": 32501.0}, {"date": "2026-01-23", "close": 18.7, "volume": 10063.0}, {"date": "2026-01-26", "close": 18.66, "volume": 16772.0}, {"date": "2026-01-27", "close": 18.77, "volume": 7976.0}, {"date": "2026-01-28", "close": 18.8, "volume": 17286.0}, {"date": "2026-01-29", "close": 19.42, "volume": 13266.0}, {"date": "2026-01-30", "close": 19.52, "volume": 25919.0}, {"date": "2026-02-02", "close": 19.73, "volume": 29406.0}, {"date": "2026-02-03", "close": 19.71, "volume": 29963.0}, {"date": "2026-02-04", "close": 20.25, "volume": 23258.0}, {"date": "2026-02-05", "close": 20.55, "volume": 12454.0}, {"date": "2026-02-06", "close": 20.45, "volume": 24161.0}, {"date": "2026-02-09", "close": 20.1, "volume": 21590.0}, {"date": "2026-02-10", "close": 19.66, "volume": 19699.0}, {"date": "2026-02-11", "close": 20.06, "volume": 16103.0}, {"date": "2026-02-12", "close": 19.89, "volume": 20696.0}, {"date": "2026-02-13", "close": 19.16, "volume": 17100.0}, {"date": "2026-02-17", "close": 19.0, "volume": 25937.0}, {"date": "2026-02-18", "close": 19.45, "volume": 19402.0}, {"date": "2026-02-19", "close": 19.47, "volume": 15808.0}, {"date": "2026-02-20", "close": 19.2, "volume": 8280.0}, {"date": "2026-02-23", "close": 19.29, "volume": 37960.0}, {"date": "2026-02-24", "close": 19.2, "volume": 14851.0}, {"date": "2026-02-25", "close": 19.42, "volume": 19952.0}, {"date": "2026-02-26", "close": 19.17, "volume": 12496.0}, {"date": "2026-02-27", "close": 18.25, "volume": 20299.0}, {"date": "2026-03-02", "close": 19.76, "volume": 47881.0}, {"date": "2026-03-03", "close": 19.32, "volume": 12738.0}, {"date": "2026-03-04", "close": 19.31, "volume": 23203.0}, {"date": "2026-03-05", "close": 19.18, "volume": 26890.0}, {"date": "2026-03-06", "close": 18.81, "volume": 12882.0}, {"date": "2026-03-09", "close": 18.05, "volume": 47404.0}, {"date": "2026-03-10", "close": 19.56, "volume": 65650.0}, {"date": "2026-03-11", "close": 18.48, "volume": 19603.0}, {"date": "2026-03-12", "close": 19.47, "volume": 58798.0}, {"date": "2026-03-13", "close": 19.32, "volume": 18790.0}, {"date": "2026-03-16", "close": 19.75, "volume": 13846.0}, {"date": "2026-03-17", "close": 20.46, "volume": 25515.0}, {"date": "2026-03-18", "close": 20.74, "volume": 30068.0}, {"date": "2026-03-19", "close": 20.44, "volume": 19433.0}, {"date": "2026-03-20", "close": 20.06, "volume": 68171.0}, {"date": "2026-03-23", "close": 21.72, "volume": 26951.0}, {"date": "2026-03-24", "close": 21.06, "volume": 33259.0}, {"date": "2026-03-25", "close": 20.91, "volume": 36719.0}, {"date": "2026-03-26", "close": 22.54, "volume": 38292.0}, {"date": "2026-03-27", "close": 21.96, "volume": 43060.0}, {"date": "2026-03-30", "close": 22.6, "volume": 34346.0}, {"date": "2026-03-31", "close": 22.4, "volume": 35031.0}, {"date": "2026-04-01", "close": 22.4, "volume": 17735.0}, {"date": "2026-04-02", "close": 22.17, "volume": 18976.0}, {"date": "2026-04-06", "close": 22.41, "volume": 28198.0}, {"date": "2026-04-07", "close": 22.74, "volume": 28286.0}, {"date": "2026-04-08", "close": 23.02, "volume": 30862.0}, {"date": "2026-04-09", "close": 23.27, "volume": 36625.0}, {"date": "2026-04-10", "close": 23.81, "volume": 39119.0}, {"date": "2026-04-13", "close": 25.57, "volume": 88648.0}, {"date": "2026-04-14", "close": 25.93, "volume": 54569.0}, {"date": "2026-04-15", "close": 26.36, "volume": 36169.0}, {"date": "2026-04-16", "close": 26.3, "volume": 34861.0}, {"date": "2026-04-17", "close": 27.27, "volume": 58379.0}, {"date": "2026-04-20", "close": 28.35, "volume": 59003.0}, {"date": "2026-04-21", "close": 27.6, "volume": 47430.0}, {"date": "2026-04-22", "close": 26.73, "volume": 18245.0}, {"date": "2026-04-23", "close": 27.29, "volume": 22076.0}, {"date": "2026-04-24", "close": 28.1, "volume": 58853.0}, {"date": "2026-04-27", "close": 27.74, "volume": 34892.0}, {"date": "2026-04-28", "close": 28.07, "volume": 30460.0}, {"date": "2026-04-29", "close": 27.39, "volume": 27903.0}, {"date": "2026-04-30", "close": 26.95, "volume": 33272.0}, {"date": "2026-05-01", "close": 26.61, "volume": 20784.0}, {"date": "2026-05-04", "close": 25.66, "volume": 35236.0}, {"date": "2026-05-05", "close": 25.58, "volume": 22964.0}, {"date": "2026-05-06", "close": 24.53, "volume": 16964.0}, {"date": "2026-05-07", "close": 24.96, "volume": 47269.0}, {"date": "2026-05-08", "close": 26.0, "volume": 36985.0}, {"date": "2026-05-11", "close": 24.17, "volume": 64466.0}, {"date": "2026-05-12", "close": 24.41, "volume": 34436.0}, {"date": "2026-05-13", "close": 24.16, "volume": 25156.0}, {"date": "2026-05-14", "close": 24.69, "volume": 14198.0}, {"date": "2026-05-15", "close": 23.91, "volume": 15035.0}, {"date": "2026-05-18", "close": 23.26, "volume": 32731.0}, {"date": "2026-05-19", "close": 23.42, "volume": 27287.0}, {"date": "2026-05-20", "close": 23.4, "volume": 21658.0}, {"date": "2026-05-21", "close": 24.2, "volume": 46704.0}, {"date": "2026-05-22", "close": 23.53, "volume": 38750.0}, {"date": "2026-05-26", "close": 23.64, "volume": 16167.0}, {"date": "2026-05-27", "close": 23.81, "volume": 19205.0}, {"date": "2026-05-28", "close": 24.49, "volume": 24234.0}, {"date": "2026-05-29", "close": 23.69, "volume": 24089.0}, {"date": "2026-06-01", "close": 23.35, "volume": 31392.0}, {"date": "2026-06-02", "close": 23.32, "volume": 20904.0}, {"date": "2026-06-03", "close": 23.51, "volume": 24754.0}, {"date": "2026-06-04", "close": 23.67, "volume": 20734.0}, {"date": "2026-06-05", "close": 23.08, "volume": 12531.0}, {"date": "2026-06-08", "close": 23.25, "volume": 15449.0}, {"date": "2026-06-09", "close": 23.24, "volume": 25146.0}, {"date": "2026-06-10", "close": 23.69, "volume": 43090.0}, {"date": "2026-06-11", "close": 24.67, "volume": 28731.0}, {"date": "2026-06-12", "close": 24.64, "volume": 32624.0}, {"date": "2026-06-15", "close": 24.83, "volume": 33489.0}, {"date": "2026-06-16", "close": 23.43, "volume": 28440.0}, {"date": "2026-06-17", "close": 23.31, "volume": 24361.0}, {"date": "2026-06-18", "close": 23.8, "volume": 40975.0}, {"date": "2026-06-22", "close": 23.34, "volume": 56694.0}, {"date": "2026-06-23", "close": 23.82, "volume": 14275.0}, {"date": "2026-06-24", "close": 23.62, "volume": 38588.0}, {"date": "2026-06-25", "close": 23.77, "volume": 16838.0}, {"date": "2026-06-26", "close": 23.67, "volume": 129692.0}, {"date": "2026-06-29", "close": 23.45, "volume": 26643.0}, {"date": "2026-06-30", "close": 23.6, "volume": 18242.0}, {"date": "2026-07-01", "close": 23.61, "volume": 16402.0}, {"date": "2026-07-02", "close": 23.45, "volume": 30908.0}, {"date": "2026-07-06", "close": 23.48, "volume": 13301.0}, {"date": "2026-07-07", "close": 23.28, "volume": 11204.0}, {"date": "2026-07-08", "close": 23.33, "volume": 30707.0}, {"date": "2026-07-09", "close": 23.42, "volume": 10870.0}, {"date": "2026-07-10", "close": 24.24, "volume": 22682.0}, {"date": "2026-07-13", "close": 23.62, "volume": 26858.0}, {"date": "2026-07-14", "close": 23.6, "volume": 22315.0}, {"date": "2026-07-15", "close": 24.68, "volume": 24226.0}, {"date": "2026-07-16", "close": 24.78, "volume": 19285.0}, {"date": "2026-07-17", "close": 24.92, "volume": 35609.0}, {"date": "2026-07-20", "close": 23.16, "volume": 23336.0}, {"date": "2026-07-21", "close": 24.77, "volume": 38859.0}, {"date": "2026-07-22", "close": 24.83, "volume": 23572.0}, {"date": "2026-07-23", "close": 24.41, "volume": 47982.0}, {"date": "2026-07-24", "close": 24.54, "volume": 20848.0}], "refreshing": true}