{"ticker": "FINW", "overview": {"cik": "1856365", "ticker": "FINW", "name": "Finwise Bancorp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001856365-26-000109", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001856365-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001856365-26-000093", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001856365-26-000090", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-14", "title": "Employee share plan", "accession": "0001856365-26-000087", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-29", "title": "Form 8-K/A", "accession": "0001856365-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001856365-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001856365-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001856365-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001856365-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001856365-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001856365-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001856365-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001856365-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001856365-26-000056", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001876806-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 53440.0, "sell_n": 0, "sell_sum": 0, "net": 53440.0, "insiders": 1, "first_date": "2026-10-30", "last_date": "2026-10-30"}, "metrics": {"ticker": "FINW", "has_prices": true, "as_of": "2026-11-02", "last": 13.25, "prev_close": 13.19, "change": 0.0600000000000005, "change_pct": 0.0045489006823351405, "session_volume": 94439.0, "vwap_5": 12.311482518729465, "vwap_20": 11.351822636669695, "vwap_60": 12.209207703506607, "vwap_250": 14.591533961337634, "high_52w": 19.23, "low_52w": 10.45, "avg_volume_20": 46782.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001856365-26-000111", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "James Noone", "who_key": "Noone James", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53440.0, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $53K of FINW", "source_url": "https://www.sec.gov/Archives/edgar/data/1877353/000185636526000111/0001856365-26-000111-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 7174}, {"id": "0001856365-26-000102", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "Robert E. Wahlman", "who_key": "Wahlman Robert E.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 365640.32, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000102/0001856365-26-000102-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}, {"id": "0001856365-26-000100", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "Michael Christopher OBrien", "who_key": "OBrien Michael Christopher", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 249604.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000100/0001856365-26-000100-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}, {"id": "0001856365-26-000101", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "James Noone", "who_key": "Noone James", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 788404.9600000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000101/0001856365-26-000101-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}, {"id": "0001856365-26-000098", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "Kent Landvatter", "who_key": "Landvatter Kent", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 788404.9600000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000098/0001856365-26-000098-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}, {"id": "0001856365-26-000099", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "Richard Thiessens", "who_key": "Thiessens Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 242750.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000099/0001856365-26-000099-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}, {"id": "0001856365-26-000096", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "Sarah Elizabeth Grotta", "who_key": "Grotta Sarah Elizabeth", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 266245.12, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000096/0001856365-26-000096-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}, {"id": "0001856365-26-000097", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "Natasha Laurette Clayton", "who_key": "Clayton Natasha Laurette", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 219381.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000097/0001856365-26-000097-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}, {"id": "0001856365-26-000095", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "Juan Carlos Arias", "who_key": "Arias Juan Carlos", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 209860.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000095/0001856365-26-000095-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}, {"id": "0001856365-26-000094", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "Timothy Stephen Brosnan", "who_key": "Brosnan Timothy Stephen", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 200256.2, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on FINW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856365/000185636526000094/0001856365-26-000094-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 142534}], "recent_buys": [{"id": "0001856365-26-000111", "src": "INSIDERS", "ticker": "FINW", "cik": "1856365", "company": "Finwise Bancorp", "company_raw": "Finwise Bancorp", "who": "James Noone", "who_key": "Noone James", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53440.0, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $53K of FINW", "source_url": "https://www.sec.gov/Archives/edgar/data/1877353/000185636526000111/0001856365-26-000111-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 7174}], "institutional": [], "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": "FinWise Bancorp - Common Stock", "new_value": "Finwise Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001856365", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001856365", "applied": 1, "detected_at": "2026-10-24T10:55:11.650311"}]}, "key_people": [{"who": "James Noone", "who_key": "Noone James", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "bought": 53440.0, "sold": 0, "net": 53440.0, "trades": 1, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 53440.0, "date": "2026-10-30", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877353/000185636526000111/0001856365-26-000111-index.htm"}], "latest": {"action": "BUY", "amount": 53440.0, "date": "2026-10-30", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877353/000185636526000111/0001856365-26-000111-index.htm"}}], "activity": [{"date": "2026-10-30", "net": 53440.0}], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001856365-26-000109", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001856365-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001856365-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001856365-26-000093", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001856365-26-000090", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-14", "title": "Employee share plan", "accession": "0001856365-26-000087", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-29", "title": "Form 8-K/A", "accession": "0001856365-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001856365-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001856365-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001856365-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001856365-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001856365-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001856365-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001856365-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001856365-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001856365-26-000056", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001876806-26-000002", "price_sensitive": false}], "performance": {"ticker": "FINW", "has_prices": true, "summary": {"n": 1, "avg": 0.0045489006823351405, "win_rate": 1.0, "best": 0.0045489006823351405, "worst": 0.0045489006823351405, "as_of": "2026-11-02"}, "buys": [{"who": "Noone James", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER", "amount": 53440.0, "date": "2026-10-30", "score": 46.0, "ref_price": 13.19, "return": 0.0045489006823351405}]}, "price_series": [{"date": "2021-11-19", "close": 12.73, "volume": 1561866.0}, {"date": "2021-11-22", "close": 13.5, "volume": 264184.0}, {"date": "2021-11-23", "close": 12.95, "volume": 182928.0}, {"date": "2021-11-24", "close": 13.25, "volume": 95406.0}, {"date": "2021-11-26", "close": 12.78, "volume": 22318.0}, {"date": "2021-11-29", "close": 12.6, "volume": 34095.0}, {"date": "2021-11-30", "close": 12.9, "volume": 21968.0}, {"date": "2021-12-01", "close": 13.0, "volume": 44951.0}, {"date": "2021-12-02", "close": 12.9, "volume": 66104.0}, {"date": "2021-12-03", "close": 13.09, "volume": 18584.0}, {"date": "2021-12-06", "close": 13.06, "volume": 68598.0}, {"date": "2021-12-07", "close": 13.15, "volume": 29326.0}, {"date": "2021-12-08", "close": 13.25, "volume": 27452.0}, {"date": "2021-12-09", "close": 13.31, "volume": 9982.0}, {"date": "2021-12-10", "close": 13.16, "volume": 7407.0}, {"date": "2021-12-13", "close": 13.23, "volume": 39362.0}, {"date": "2021-12-14", "close": 13.0, "volume": 22858.0}, {"date": "2021-12-15", "close": 13.52, "volume": 64312.0}, {"date": "2021-12-16", "close": 13.5, "volume": 39869.0}, {"date": "2021-12-17", "close": 13.4, "volume": 112821.0}, {"date": "2021-12-20", "close": 13.24, "volume": 655779.0}, {"date": "2021-12-21", "close": 13.43, "volume": 33615.0}, {"date": "2021-12-22", "close": 13.4301, "volume": 15083.0}, {"date": "2021-12-23", "close": 13.42, "volume": 51944.0}, {"date": "2021-12-27", "close": 13.49, "volume": 33491.0}, {"date": "2021-12-28", "close": 13.4999, "volume": 24825.0}, {"date": "2021-12-29", "close": 13.5, "volume": 27696.0}, {"date": "2021-12-30", "close": 13.48, "volume": 18546.0}, {"date": "2021-12-31", "close": 13.79, "volume": 29276.0}, {"date": "2022-01-03", "close": 13.835, "volume": 23888.0}, {"date": "2022-01-04", "close": 15.39, "volume": 59725.0}, {"date": "2022-01-05", "close": 15.55, "volume": 125005.0}, {"date": "2022-01-06", "close": 15.65, "volume": 19081.0}, {"date": "2022-01-07", "close": 15.305, "volume": 26241.0}, {"date": "2022-01-10", "close": 15.46, "volume": 14776.0}, {"date": "2022-01-11", "close": 15.64, "volume": 25012.0}, {"date": "2022-01-12", "close": 15.79, "volume": 17832.0}, {"date": "2022-01-13", "close": 16.96, "volume": 78323.0}, {"date": "2022-01-14", "close": 17.05, "volume": 31296.0}, {"date": "2022-01-18", "close": 17.15, "volume": 37413.0}, {"date": "2022-01-19", "close": 16.85, "volume": 39778.0}, {"date": "2022-01-20", "close": 17.01, "volume": 33898.0}, {"date": "2022-01-21", "close": 17.0, "volume": 24754.0}, {"date": "2022-01-24", "close": 17.33, "volume": 43379.0}, {"date": "2022-01-25", "close": 16.9, "volume": 19589.0}, {"date": "2022-01-26", "close": 17.01, "volume": 31504.0}, {"date": "2022-01-27", "close": 16.645, "volume": 19591.0}, {"date": "2022-01-28", "close": 17.43, "volume": 33073.0}, {"date": "2022-01-31", "close": 17.58, "volume": 57739.0}, {"date": "2022-02-01", "close": 19.4, "volume": 92164.0}, {"date": "2022-02-02", "close": 19.0, "volume": 48985.0}, {"date": "2022-02-03", "close": 18.95, "volume": 30497.0}, {"date": "2022-02-04", "close": 18.62, "volume": 42422.0}, {"date": "2022-02-07", "close": 18.98, "volume": 42971.0}, {"date": "2022-02-08", "close": 18.88, "volume": 46591.0}, {"date": "2022-02-09", "close": 18.99, "volume": 99487.0}, {"date": "2022-02-10", "close": 19.53, "volume": 102389.0}, {"date": "2022-02-11", "close": 19.59, "volume": 92528.0}, {"date": "2022-02-14", "close": 19.75, "volume": 32279.0}, {"date": "2022-02-15", "close": 20.04, "volume": 39527.0}, {"date": "2022-02-16", "close": 20.24, "volume": 42415.0}, {"date": "2022-02-17", "close": 20.3, "volume": 31066.0}, {"date": "2022-02-18", "close": 19.85, "volume": 36494.0}, {"date": "2022-02-22", "close": 19.24, "volume": 51526.0}, {"date": "2022-02-23", "close": 18.66, "volume": 84460.0}, {"date": "2022-02-24", "close": 18.83, "volume": 90057.0}, {"date": "2022-02-25", "close": 21.15, "volume": 99417.0}, {"date": "2022-02-28", "close": 21.12, "volume": 46525.0}, {"date": "2022-03-01", "close": 20.37, "volume": 48510.0}, {"date": "2022-03-02", "close": 21.2, "volume": 74823.0}, {"date": "2022-03-03", "close": 20.2, "volume": 39009.0}, {"date": "2022-03-04", "close": 20.15, "volume": 48327.0}, {"date": "2022-03-07", "close": 19.12, "volume": 97952.0}, {"date": "2022-03-08", "close": 19.03, "volume": 39306.0}, {"date": "2022-03-09", "close": 19.31, "volume": 35793.0}, {"date": "2022-03-10", "close": 19.16, "volume": 44227.0}, {"date": "2022-03-11", "close": 18.7, "volume": 25292.0}, {"date": "2022-03-14", "close": 17.25, "volume": 119058.0}, {"date": "2022-03-15", "close": 17.45, "volume": 43589.0}, {"date": "2022-03-16", "close": 17.67, "volume": 73969.0}, {"date": "2022-03-17", "close": 17.8, "volume": 75595.0}, {"date": "2022-03-18", "close": 16.9, "volume": 226053.0}, {"date": "2022-03-21", "close": 17.52, "volume": 87561.0}, {"date": "2022-03-22", "close": 17.7, "volume": 82235.0}, {"date": "2022-03-23", "close": 17.46, "volume": 19513.0}, {"date": "2022-03-24", "close": 18.32, "volume": 67759.0}, {"date": "2022-03-25", "close": 18.02, "volume": 24196.0}, {"date": "2022-03-28", "close": 17.92, "volume": 39844.0}, {"date": "2022-03-29", "close": 17.99, "volume": 26228.0}, {"date": "2022-03-30", "close": 17.21, "volume": 12344.0}, {"date": "2022-03-31", "close": 17.15, "volume": 17416.0}, {"date": "2022-04-01", "close": 17.36, "volume": 24439.0}, {"date": "2022-04-04", "close": 17.16, "volume": 23748.0}, {"date": "2022-04-05", "close": 17.1, "volume": 21059.0}, {"date": "2022-04-06", "close": 17.15, "volume": 19535.0}, {"date": "2022-04-07", "close": 17.0, "volume": 70408.0}, {"date": "2022-04-08", "close": 17.07, "volume": 30934.0}, {"date": "2022-04-11", "close": 16.82, "volume": 31715.0}, {"date": "2022-04-12", "close": 16.92, "volume": 12407.0}, {"date": "2022-04-13", "close": 17.71, "volume": 36356.0}, {"date": "2022-04-14", "close": 17.16, "volume": 24523.0}, {"date": "2022-04-18", "close": 17.12, "volume": 11096.0}, {"date": "2022-04-19", "close": 17.6, "volume": 39973.0}, {"date": "2022-04-20", "close": 17.85, "volume": 15524.0}, {"date": "2022-04-21", "close": 17.99, "volume": 50605.0}, {"date": "2022-04-22", "close": 17.25, "volume": 11800.0}, {"date": "2022-04-25", "close": 16.99, "volume": 36046.0}, {"date": "2022-04-26", "close": 16.45, "volume": 37509.0}, {"date": "2022-04-27", "close": 16.38, "volume": 49557.0}, {"date": "2022-04-28", "close": 16.4, "volume": 49588.0}, {"date": "2022-04-29", "close": 15.37, "volume": 37306.0}, {"date": "2022-05-02", "close": 14.55, "volume": 81398.0}, {"date": "2022-05-03", "close": 14.35, "volume": 28974.0}, {"date": "2022-05-04", "close": 15.08, "volume": 35032.0}, {"date": "2022-05-05", "close": 14.58, "volume": 18462.0}, {"date": "2022-05-06", "close": 14.29, "volume": 15498.0}, {"date": "2022-05-09", "close": 13.88, "volume": 34967.0}, {"date": "2022-05-10", "close": 13.71, "volume": 30668.0}, {"date": "2022-05-11", "close": 13.26, "volume": 23863.0}, {"date": "2022-05-12", "close": 13.12, "volume": 10558.0}, {"date": "2022-05-13", "close": 13.38, "volume": 19047.0}, {"date": "2022-05-16", "close": 13.13, "volume": 13593.0}, {"date": "2022-05-17", "close": 13.04, "volume": 16620.0}, {"date": "2022-05-18", "close": 13.2, "volume": 14624.0}, {"date": "2022-05-19", "close": 13.1, "volume": 17118.0}, {"date": "2022-05-20", "close": 13.05, "volume": 30499.0}, {"date": "2022-05-23", "close": 13.2, "volume": 21855.0}, {"date": "2022-05-24", "close": 13.16, "volume": 31488.0}, {"date": "2022-05-25", "close": 13.39, "volume": 19622.0}, {"date": "2022-05-26", "close": 13.29, "volume": 23193.0}, {"date": "2022-05-27", "close": 13.43, "volume": 21402.0}, {"date": "2022-05-31", "close": 13.61, "volume": 13773.0}, {"date": "2022-06-01", "close": 13.53, "volume": 14049.0}, {"date": "2022-06-02", "close": 13.4, "volume": 23987.0}, {"date": "2022-06-03", "close": 13.49, "volume": 11872.0}, {"date": "2022-06-06", "close": 13.35, "volume": 14922.0}, {"date": "2022-06-07", "close": 13.27, "volume": 14357.0}, {"date": "2022-06-08", "close": 13.34, "volume": 3313.0}, {"date": "2022-06-09", "close": 13.04, "volume": 22199.0}, {"date": "2022-06-10", "close": 12.585, "volume": 34319.0}, {"date": "2022-06-13", "close": 12.23, "volume": 55063.0}, {"date": "2022-06-14", "close": 11.95, "volume": 22967.0}, {"date": "2022-06-15", "close": 11.81, "volume": 20562.0}, {"date": "2022-06-16", "close": 11.29, "volume": 20044.0}, {"date": "2022-06-17", "close": 11.5, "volume": 61811.0}, {"date": "2022-06-21", "close": 11.31, "volume": 29223.0}, {"date": "2022-06-22", "close": 11.11, "volume": 19720.0}, {"date": "2022-06-23", "close": 11.03, "volume": 8272.0}, {"date": "2022-06-24", "close": 10.9, "volume": 8730.0}, {"date": "2022-06-27", "close": 10.4, "volume": 32387.0}, {"date": "2022-06-28", "close": 10.1, "volume": 35212.0}, {"date": "2022-06-29", "close": 9.85, "volume": 55081.0}, {"date": "2022-06-30", "close": 9.33, "volume": 103431.0}, {"date": "2022-07-01", "close": 9.63, "volume": 21807.0}, {"date": "2022-07-05", "close": 9.21, "volume": 51876.0}, {"date": "2022-07-06", "close": 9.12, "volume": 4910.0}, {"date": "2022-07-07", "close": 9.2, "volume": 772.0}, {"date": "2022-07-08", "close": 9.06, "volume": 5985.0}, {"date": "2022-07-11", "close": 9.12, "volume": 3261.0}, {"date": "2022-07-12", "close": 9.05, "volume": 3661.0}, {"date": "2022-07-13", "close": 9.28, "volume": 31071.0}, {"date": "2022-07-14", "close": 8.91, "volume": 7162.0}, {"date": "2022-07-15", "close": 9.27, "volume": 2394.0}, {"date": "2022-07-18", "close": 9.39, "volume": 2227.0}, {"date": "2022-07-19", "close": 9.21, "volume": 30676.0}, {"date": "2022-07-20", "close": 9.27, "volume": 7521.0}, {"date": "2022-07-21", "close": 9.22, "volume": 20410.0}, {"date": "2022-07-22", "close": 9.3621, "volume": 6272.0}, {"date": "2022-07-25", "close": 9.49, "volume": 8362.0}, {"date": "2022-07-26", "close": 9.39, "volume": 9029.0}, {"date": "2022-07-27", "close": 10.35, "volume": 107448.0}, {"date": "2022-07-28", "close": 9.98, "volume": 8129.0}, {"date": "2022-07-29", "close": 9.92, "volume": 32397.0}, {"date": "2022-08-01", "close": 9.56, "volume": 11344.0}, {"date": "2022-08-02", "close": 9.93, "volume": 7449.0}, {"date": "2022-08-03", "close": 10.025, "volume": 14178.0}, {"date": "2022-08-04", "close": 10.06, "volume": 1709.0}, {"date": "2022-08-05", "close": 10.19, "volume": 14640.0}, {"date": "2022-08-08", "close": 10.5, "volume": 33838.0}, {"date": "2022-08-09", "close": 10.43, "volume": 5541.0}, {"date": "2022-08-10", "close": 10.6, "volume": 23927.0}, {"date": "2022-08-11", "close": 10.7, "volume": 9046.0}, {"date": "2022-08-12", "close": 10.82, "volume": 14973.0}, {"date": "2022-08-15", "close": 10.83, "volume": 9689.0}, {"date": "2022-08-16", "close": 10.81, "volume": 10073.0}, {"date": "2022-08-17", "close": 10.91, "volume": 12098.0}, {"date": "2022-08-18", "close": 10.72, "volume": 41454.0}, {"date": "2022-08-19", "close": 10.93, "volume": 1852.0}, {"date": "2022-08-22", "close": 10.98, "volume": 2951.0}, {"date": "2022-08-23", "close": 10.77, "volume": 5178.0}, {"date": "2022-08-24", "close": 10.99, "volume": 2833.0}, {"date": "2022-08-25", "close": 11.0, "volume": 1271.0}, {"date": "2022-08-26", "close": 10.925, "volume": 6134.0}, {"date": "2022-08-29", "close": 10.91, "volume": 1363.0}, {"date": "2022-08-30", "close": 10.81, "volume": 23077.0}, {"date": "2022-08-31", "close": 10.76, "volume": 5860.0}, {"date": "2022-09-01", "close": 10.7, "volume": 13444.0}, {"date": "2022-09-02", "close": 10.59, "volume": 5580.0}, {"date": "2022-09-06", "close": 10.5, "volume": 20431.0}, {"date": "2022-09-07", "close": 10.5, "volume": 13929.0}, {"date": "2022-09-08", "close": 10.64, "volume": 17693.0}, {"date": "2022-09-09", "close": 10.8, "volume": 18197.0}, {"date": "2022-09-12", "close": 10.75, "volume": 17214.0}, {"date": "2022-09-13", "close": 10.68, "volume": 37353.0}, {"date": "2022-09-14", "close": 10.39, "volume": 96237.0}, {"date": "2022-09-15", "close": 10.36, "volume": 46052.0}, {"date": "2022-09-16", "close": 10.11, "volume": 149514.0}, {"date": "2022-09-19", "close": 9.81, "volume": 58854.0}, {"date": "2022-09-20", "close": 9.58, "volume": 333131.0}, {"date": "2022-09-21", "close": 9.49, "volume": 10057.0}, {"date": "2022-09-22", "close": 8.99, "volume": 63045.0}, {"date": "2022-09-23", "close": 8.8, "volume": 35935.0}, {"date": "2022-09-26", "close": 9.2086, "volume": 30498.0}, {"date": "2022-09-27", "close": 8.9, "volume": 16663.0}, {"date": "2022-09-28", "close": 8.85, "volume": 38985.0}, {"date": "2022-09-29", "close": 8.75, "volume": 21102.0}, {"date": "2022-09-30", "close": 9.03, "volume": 5352.0}, {"date": "2022-10-03", "close": 9.4, "volume": 3863.0}, {"date": "2022-10-04", "close": 9.25, "volume": 4744.0}, {"date": "2022-10-05", "close": 8.81, "volume": 7476.0}, {"date": "2022-10-06", "close": 8.9, "volume": 8404.0}, {"date": "2022-10-07", "close": 8.7, "volume": 11335.0}, {"date": "2022-10-10", "close": 8.88, "volume": 1916.0}, {"date": "2022-10-11", "close": 8.72, "volume": 2764.0}, {"date": "2022-10-12", "close": 8.88, "volume": 4018.0}, {"date": "2022-10-13", "close": 9.01, "volume": 1859.0}, {"date": "2022-10-14", "close": 8.9025, "volume": 6410.0}, {"date": "2022-10-17", "close": 9.0, "volume": 12535.0}, {"date": "2022-10-18", "close": 8.46, "volume": 27326.0}, {"date": "2022-10-19", "close": 8.72, "volume": 26637.0}, {"date": "2022-10-20", "close": 8.47, "volume": 25473.0}, {"date": "2022-10-21", "close": 8.63, "volume": 2564.0}, {"date": "2022-10-24", "close": 8.4699, "volume": 41117.0}, {"date": "2022-10-25", "close": 8.59, "volume": 16950.0}, {"date": "2022-10-26", "close": 8.91, "volume": 4607.0}, {"date": "2022-10-27", "close": 9.4, "volume": 11916.0}, {"date": "2022-10-28", "close": 9.4175, "volume": 13469.0}, {"date": "2022-10-31", "close": 9.13, "volume": 17729.0}, {"date": "2022-11-01", "close": 9.2, "volume": 7228.0}, {"date": "2022-11-02", "close": 9.38, "volume": 8081.0}, {"date": "2022-11-03", "close": 8.91, "volume": 20964.0}, {"date": "2022-11-04", "close": 9.28, "volume": 4933.0}, {"date": "2022-11-07", "close": 9.21, "volume": 3976.0}, {"date": "2022-11-08", "close": 9.15, "volume": 12712.0}, {"date": "2022-11-09", "close": 9.1, "volume": 13138.0}, {"date": "2022-11-10", "close": 9.01, "volume": 14244.0}, {"date": "2022-11-11", "close": 9.15, "volume": 15428.0}, {"date": "2022-11-14", "close": 9.14, "volume": 9490.0}, {"date": "2022-11-15", "close": 9.025, "volume": 18458.0}, {"date": "2022-11-16", "close": 9.27, "volume": 7626.0}, {"date": "2022-11-17", "close": 9.39, "volume": 12265.0}, {"date": "2022-11-18", "close": 9.72, "volume": 13661.0}, {"date": "2022-11-21", "close": 9.77, "volume": 18975.0}, {"date": "2022-11-22", "close": 9.68, "volume": 9301.0}, {"date": "2022-11-23", "close": 9.88, "volume": 140528.0}, {"date": "2022-11-25", "close": 9.78, "volume": 6450.0}, {"date": "2022-11-28", "close": 9.2, "volume": 37417.0}, {"date": "2022-11-29", "close": 8.89, "volume": 40515.0}, {"date": "2022-11-30", "close": 8.97, "volume": 67447.0}, {"date": "2022-12-01", "close": 8.95, "volume": 68963.0}, {"date": "2022-12-02", "close": 9.37, "volume": 67606.0}, {"date": "2022-12-05", "close": 9.35, "volume": 5978.0}, {"date": "2022-12-06", "close": 9.05, "volume": 85175.0}, {"date": "2022-12-07", "close": 8.81, "volume": 75928.0}, {"date": "2022-12-08", "close": 8.66, "volume": 83986.0}, {"date": "2022-12-09", "close": 8.79, "volume": 148340.0}, {"date": "2022-12-12", "close": 9.04, "volume": 3983.0}, {"date": "2022-12-13", "close": 9.47, "volume": 9979.0}, {"date": "2022-12-14", "close": 9.57, "volume": 21877.0}, {"date": "2022-12-15", "close": 9.71, "volume": 3547.0}, {"date": "2022-12-16", "close": 9.6, "volume": 19969.0}, {"date": "2022-12-19", "close": 9.67, "volume": 2736.0}, {"date": "2022-12-20", "close": 9.43, "volume": 12271.0}, {"date": "2022-12-21", "close": 9.52, "volume": 29708.0}, {"date": "2022-12-22", "close": 9.59, "volume": 1524.0}, {"date": "2022-12-23", "close": 9.68, "volume": 3378.0}, {"date": "2022-12-27", "close": 9.35, "volume": 7967.0}, {"date": "2022-12-28", "close": 9.13, "volume": 6639.0}, {"date": "2022-12-29", "close": 9.24, "volume": 4193.0}, {"date": "2022-12-30", "close": 9.26, "volume": 47718.0}, {"date": "2023-01-03", "close": 9.0, "volume": 4881.0}, {"date": "2023-01-04", "close": 8.95, "volume": 6629.0}, {"date": "2023-01-05", "close": 8.97, "volume": 3067.0}, {"date": "2023-01-06", "close": 8.95, "volume": 9702.0}, {"date": "2023-01-09", "close": 9.07, "volume": 5069.0}, {"date": "2023-01-10", "close": 9.03, "volume": 8201.0}, {"date": "2023-01-11", "close": 9.0, "volume": 6649.0}, {"date": "2023-01-12", "close": 9.09, "volume": 10224.0}, {"date": "2023-01-13", "close": 8.99, "volume": 16464.0}, {"date": "2023-01-17", "close": 9.07, "volume": 11711.0}, {"date": "2023-01-18", "close": 8.95, "volume": 6070.0}, {"date": "2023-01-19", "close": 8.99, "volume": 1789.0}, {"date": "2023-01-20", "close": 8.94, "volume": 6779.0}, {"date": "2023-01-23", "close": 8.98, "volume": 4704.0}, {"date": "2023-01-24", "close": 8.79, "volume": 12615.0}, {"date": "2023-01-25", "close": 9.0, "volume": 13430.0}, {"date": "2023-01-26", "close": 9.0, "volume": 3713.0}, {"date": "2023-01-27", "close": 8.98, "volume": 4881.0}, {"date": "2023-01-30", "close": 8.94, "volume": 17665.0}, {"date": "2023-01-31", "close": 8.69, "volume": 73721.0}, {"date": "2023-02-01", "close": 8.71, "volume": 22455.0}, {"date": "2023-02-02", "close": 9.18, "volume": 26697.0}, {"date": "2023-02-03", "close": 8.95, "volume": 6094.0}, {"date": "2023-02-06", "close": 9.17, "volume": 7054.0}, {"date": "2023-02-07", "close": 9.0859, "volume": 6811.0}, {"date": "2023-02-08", "close": 9.165, "volume": 11126.0}, {"date": "2023-02-09", "close": 9.2, "volume": 9751.0}, {"date": "2023-02-10", "close": 9.36, "volume": 16583.0}, {"date": "2023-02-13", "close": 9.46, "volume": 6382.0}, {"date": "2023-02-14", "close": 9.46, "volume": null}, {"date": "2023-02-15", "close": 9.33, "volume": 1504.0}, {"date": "2023-02-16", "close": 9.45, "volume": 1502.0}, {"date": "2023-02-17", "close": 9.45, "volume": 812.0}, {"date": "2023-02-21", "close": 9.45, "volume": 8630.0}, {"date": "2023-02-22", "close": 9.375, "volume": 1881.0}, {"date": "2023-02-23", "close": 9.5, "volume": 44036.0}, {"date": "2023-02-24", "close": 9.33, "volume": 6988.0}, {"date": "2023-02-27", "close": 9.55, "volume": 2341.0}, {"date": "2023-02-28", "close": 9.58, "volume": 7395.0}, {"date": "2023-03-01", "close": 9.28, "volume": 13354.0}, {"date": "2023-03-02", "close": 9.2, "volume": 6165.0}, {"date": "2023-03-03", "close": 9.11, "volume": 8702.0}, {"date": "2023-03-06", "close": 8.95, "volume": 13519.0}, {"date": "2023-03-07", "close": 9.15, "volume": 7429.0}, {"date": "2023-03-08", "close": 8.91, "volume": 10129.0}, {"date": "2023-03-09", "close": 8.99, "volume": 11170.0}, {"date": "2023-03-10", "close": 8.88, "volume": 21770.0}, {"date": "2023-03-13", "close": 8.87, "volume": 28953.0}, {"date": "2023-03-14", "close": 9.22, "volume": 20324.0}, {"date": "2023-03-15", "close": 8.98, "volume": 9036.0}, {"date": "2023-03-16", "close": 9.19, "volume": 30113.0}, {"date": "2023-03-17", "close": 9.0, "volume": 33768.0}, {"date": "2023-03-20", "close": 8.89, "volume": 10679.0}, {"date": "2023-03-21", "close": 9.1, "volume": 28445.0}, {"date": "2023-03-22", "close": 9.1, "volume": 7969.0}, {"date": "2023-03-23", "close": 9.38, "volume": 22146.0}, {"date": "2023-03-24", "close": 9.34, "volume": 20803.0}, {"date": "2023-03-27", "close": 9.25, "volume": 2475.0}, {"date": "2023-03-28", "close": 9.32, "volume": 35765.0}, {"date": "2023-03-29", "close": 9.06, "volume": 3611.0}, {"date": "2023-03-30", "close": 8.9, "volume": 1491.0}, {"date": "2023-03-31", "close": 8.81, "volume": 7383.0}, {"date": "2023-04-03", "close": 8.94, "volume": 5820.0}, {"date": "2023-04-04", "close": 8.83, "volume": 3277.0}, {"date": "2023-04-05", "close": 9.01, "volume": 7084.0}, {"date": "2023-04-06", "close": 8.8, "volume": 3676.0}, {"date": "2023-04-10", "close": 9.08, "volume": 2465.0}, {"date": "2023-04-11", "close": 9.0261, "volume": 222.0}, {"date": "2023-04-12", "close": 8.97, "volume": 1562.0}, {"date": "2023-04-13", "close": 8.8, "volume": 387.0}, {"date": "2023-04-14", "close": 8.85, "volume": 8698.0}, {"date": "2023-04-17", "close": 8.98, "volume": 2464.0}, {"date": "2023-04-18", "close": 8.625, "volume": 6026.0}, {"date": "2023-04-19", "close": 8.87, "volume": 2048.0}, {"date": "2023-04-20", "close": 8.75, "volume": 638.0}, {"date": "2023-04-21", "close": 8.97, "volume": 2961.0}, {"date": "2023-04-24", "close": 8.97, "volume": null}, {"date": "2023-04-25", "close": 8.71, "volume": 1410.0}, {"date": "2023-04-26", "close": 8.8056, "volume": 974.0}, {"date": "2023-04-27", "close": 8.64, "volume": 8198.0}, {"date": "2023-04-28", "close": 8.45, "volume": 29150.0}, {"date": "2023-05-01", "close": 8.26, "volume": 11150.0}, {"date": "2023-05-02", "close": 8.0, "volume": 13779.0}, {"date": "2023-05-03", "close": 8.0, "volume": 9565.0}, {"date": "2023-05-04", "close": 8.13, "volume": 7556.0}, {"date": "2023-05-05", "close": 7.89, "volume": 44104.0}, {"date": "2023-05-08", "close": 8.26, "volume": 7849.0}, {"date": "2023-05-09", "close": 8.06, "volume": 2117.0}, {"date": "2023-05-10", "close": 7.78, "volume": 31579.0}, {"date": "2023-05-11", "close": 7.8305, "volume": 5450.0}, {"date": "2023-05-12", "close": 7.97, "volume": 3974.0}, {"date": "2023-05-15", "close": 8.24, "volume": 6756.0}, {"date": "2023-05-16", "close": 7.95, "volume": 3775.0}, {"date": "2023-05-17", "close": 7.9, "volume": 219241.0}, {"date": "2023-05-18", "close": 7.81, "volume": 9625.0}, {"date": "2023-05-19", "close": 7.88, "volume": 13842.0}, {"date": "2023-05-22", "close": 7.77, "volume": 1255.0}, {"date": "2023-05-23", "close": 8.0755, "volume": 3859.0}, {"date": "2023-05-24", "close": 7.8, "volume": 7431.0}, {"date": "2023-05-25", "close": 7.81, "volume": 1044.0}, {"date": "2023-05-26", "close": 7.84, "volume": 2004.0}, {"date": "2023-05-30", "close": 7.81, "volume": 3176.0}, {"date": "2023-05-31", "close": 7.83, "volume": 1007.0}, {"date": "2023-06-01", "close": 7.96, "volume": 6049.0}, {"date": "2023-06-02", "close": 7.96, "volume": 13907.0}, {"date": "2023-06-05", "close": 8.42, "volume": 15375.0}, {"date": "2023-06-06", "close": 8.4, "volume": 6716.0}, {"date": "2023-06-07", "close": 8.38, "volume": 14258.0}, {"date": "2023-06-08", "close": 8.9, "volume": 5725.0}, {"date": "2023-06-09", "close": 8.96, "volume": 22707.0}, {"date": "2023-06-12", "close": 9.0, "volume": 7054.0}, {"date": "2023-06-13", "close": 8.89, "volume": 8219.0}, {"date": "2023-06-14", "close": 8.89, "volume": 11026.0}, {"date": "2023-06-15", "close": 8.83, "volume": 14713.0}, {"date": "2023-06-16", "close": 9.0, "volume": 7763.0}, {"date": "2023-06-20", "close": 8.95, "volume": 14484.0}, {"date": "2023-06-21", "close": 8.8, "volume": 47509.0}, {"date": "2023-06-22", "close": 8.96, "volume": 1494.0}, {"date": "2023-06-23", "close": 9.0, "volume": 5777.0}, {"date": "2023-06-26", "close": 8.9899, "volume": 1343.0}, {"date": "2023-06-27", "close": 8.95, "volume": 5545.0}, {"date": "2023-06-28", "close": 8.95, "volume": 907.0}, {"date": "2023-06-29", "close": 9.0, "volume": 389.0}, {"date": "2023-06-30", "close": 8.95, "volume": 15445.0}, {"date": "2023-07-03", "close": 8.8399, "volume": 1510.0}, {"date": "2023-07-05", "close": 8.56, "volume": 14858.0}, {"date": "2023-07-06", "close": 8.5, "volume": 13303.0}, {"date": "2023-07-07", "close": 8.62, "volume": 6147.0}, {"date": "2023-07-10", "close": 8.5, "volume": 2710.0}, {"date": "2023-07-11", "close": 8.65, "volume": 2605.0}, {"date": "2023-07-12", "close": 8.75, "volume": 18860.0}, {"date": "2023-07-13", "close": 8.94, "volume": 1453.0}, {"date": "2023-07-14", "close": 8.89, "volume": 3435.0}, {"date": "2023-07-17", "close": 8.96, "volume": 3360.0}, {"date": "2023-07-18", "close": 8.75, "volume": 15360.0}, {"date": "2023-07-19", "close": 8.765, "volume": 6069.0}, {"date": "2023-07-20", "close": 8.8, "volume": 2068.0}, {"date": "2023-07-21", "close": 8.95, "volume": 6621.0}, {"date": "2023-07-24", "close": 9.0, "volume": 8359.0}, {"date": "2023-07-25", "close": 9.0, "volume": 9592.0}, {"date": "2023-07-26", "close": 8.95, "volume": 19818.0}, {"date": "2023-07-27", "close": 8.82, "volume": 6817.0}, {"date": "2023-07-28", "close": 9.51, "volume": 67127.0}, {"date": "2023-07-31", "close": 9.9, "volume": 8873.0}, {"date": "2023-08-01", "close": 9.9763, "volume": 7072.0}, {"date": "2023-08-02", "close": 10.18, "volume": 11876.0}, {"date": "2023-08-03", "close": 10.5, "volume": 8753.0}, {"date": "2023-08-04", "close": 10.3, "volume": 2490.0}, {"date": "2023-08-07", "close": 10.08, "volume": 11022.0}, {"date": "2023-08-08", "close": 10.22, "volume": 4412.0}, {"date": "2023-08-09", "close": 10.16, "volume": 5730.0}, {"date": "2023-08-10", "close": 10.05, "volume": 8618.0}, {"date": "2023-08-11", "close": 10.19, "volume": 8875.0}, {"date": "2023-08-14", "close": 10.43, "volume": 5012.0}, {"date": "2023-08-15", "close": 10.07, "volume": 8739.0}, {"date": "2023-08-16", "close": 10.15, "volume": 255465.0}, {"date": "2023-08-17", "close": 10.24, "volume": 7843.0}, {"date": "2023-08-18", "close": 10.19, "volume": 5358.0}, {"date": "2023-08-21", "close": 10.27, "volume": 773.0}, {"date": "2023-08-22", "close": 10.2, "volume": 2683.0}, {"date": "2023-08-23", "close": 10.0, "volume": 4058.0}, {"date": "2023-08-24", "close": 10.05, "volume": 1684.0}, {"date": "2023-08-25", "close": 9.66, "volume": 1083.0}, {"date": "2023-08-28", "close": 9.79, "volume": 1323.0}, {"date": "2023-08-29", "close": 9.52, "volume": 4839.0}, {"date": "2023-08-30", "close": 9.8412, "volume": 8713.0}, {"date": "2023-08-31", "close": 9.53, "volume": 5456.0}, {"date": "2023-09-01", "close": 9.76, "volume": 3690.0}, {"date": "2023-09-05", "close": 9.33, "volume": 7398.0}, {"date": "2023-09-06", "close": 9.11, "volume": 14010.0}, {"date": "2023-09-07", "close": 9.08, "volume": 7717.0}, {"date": "2023-09-08", "close": 9.1, "volume": 6804.0}, {"date": "2023-09-11", "close": 9.03, "volume": 3534.0}, {"date": "2023-09-12", "close": 9.0, "volume": 13990.0}, {"date": "2023-09-13", "close": 9.05, "volume": 7313.0}, {"date": "2023-09-14", "close": 9.05, "volume": 8314.0}, {"date": "2023-09-15", "close": 9.05, "volume": 67652.0}, {"date": "2023-09-18", "close": 9.05, "volume": 5543.0}, {"date": "2023-09-19", "close": 9.05, "volume": 5186.0}, {"date": "2023-09-20", "close": 8.96, "volume": 3600.0}, {"date": "2023-09-21", "close": 9.05, "volume": 2095.0}, {"date": "2023-09-22", "close": 9.08, "volume": 1593.0}, {"date": "2023-09-25", "close": 8.97, "volume": 2546.0}, {"date": "2023-09-26", "close": 8.95, "volume": 1635.0}, {"date": "2023-09-27", "close": 8.56, "volume": 25966.0}, {"date": "2023-09-28", "close": 8.5, "volume": 14604.0}, {"date": "2023-09-29", "close": 8.64, "volume": 16486.0}, {"date": "2023-10-02", "close": 8.5, "volume": 14764.0}, {"date": "2023-10-03", "close": 8.5, "volume": 27525.0}, {"date": "2023-10-04", "close": 8.5, "volume": 5455.0}, {"date": "2023-10-05", "close": 8.4, "volume": 23307.0}, {"date": "2023-10-06", "close": 8.88, "volume": 11116.0}, {"date": "2023-10-09", "close": 9.07, "volume": 3194.0}, {"date": "2023-10-10", "close": 9.3, "volume": 11478.0}, {"date": "2023-10-11", "close": 9.04, "volume": 1953.0}, {"date": "2023-10-12", "close": 8.91, "volume": 4616.0}, {"date": "2023-10-13", "close": 8.8, "volume": 10993.0}, {"date": "2023-10-16", "close": 8.6, "volume": 12511.0}, {"date": "2023-10-17", "close": 8.62, "volume": 9337.0}, {"date": "2023-10-18", "close": 8.7, "volume": 1676.0}, {"date": "2023-10-19", "close": 8.7, "volume": 6321.0}, {"date": "2023-10-20", "close": 8.7, "volume": 8065.0}, {"date": "2023-10-23", "close": 8.59, "volume": 1427.0}, {"date": "2023-10-24", "close": 8.6, "volume": 10248.0}, {"date": "2023-10-25", "close": 8.53, "volume": 19239.0}, {"date": "2023-10-26", "close": 8.5, "volume": 2716.0}, {"date": "2023-10-27", "close": 8.5, "volume": 7138.0}, {"date": "2023-10-30", "close": 8.32, "volume": 12260.0}, {"date": "2023-10-31", "close": 8.5, "volume": 30487.0}, {"date": "2023-11-01", "close": 8.5, "volume": 16532.0}, {"date": "2023-11-02", "close": 8.68, "volume": 27199.0}, {"date": "2023-11-03", "close": 8.9, "volume": 26694.0}, {"date": "2023-11-06", "close": 10.1, "volume": 66359.0}, {"date": "2023-11-07", "close": 10.85, "volume": 24602.0}, {"date": "2023-11-08", "close": 10.44, "volume": 6045.0}, {"date": "2023-11-09", "close": 10.45, "volume": 23271.0}, {"date": "2023-11-10", "close": 10.25, "volume": 14640.0}, {"date": "2023-11-13", "close": 10.3, "volume": 32418.0}, {"date": "2023-11-14", "close": 10.24, "volume": 19444.0}, {"date": "2023-11-15", "close": 10.64, "volume": 25919.0}, {"date": "2023-11-16", "close": 10.57, "volume": 18482.0}, {"date": "2023-11-17", "close": 11.0, "volume": 30371.0}, {"date": "2023-11-20", "close": 11.0, "volume": 21191.0}, {"date": "2023-11-21", "close": 10.99, "volume": 15025.0}, {"date": "2023-11-22", "close": 11.04, "volume": 15210.0}, {"date": "2023-11-24", "close": 11.25, "volume": 21799.0}, {"date": "2023-11-27", "close": 11.15, "volume": 16274.0}, {"date": "2023-11-28", "close": 11.5, "volume": 9421.0}, {"date": "2023-11-29", "close": 11.23, "volume": 12515.0}, {"date": "2023-11-30", "close": 11.47, "volume": 11733.0}, {"date": "2023-12-01", "close": 11.85, "volume": 25090.0}, {"date": "2023-12-04", "close": 11.75, "volume": 23947.0}, {"date": "2023-12-05", "close": 11.74, "volume": 14719.0}, {"date": "2023-12-06", "close": 11.58, "volume": 15896.0}, {"date": "2023-12-07", "close": 11.52, "volume": 17092.0}, {"date": "2023-12-08", "close": 12.0, "volume": 5701.0}, {"date": "2023-12-11", "close": 12.74, "volume": 28296.0}, {"date": "2023-12-12", "close": 13.11, "volume": 34176.0}, {"date": "2023-12-13", "close": 13.22, "volume": 56396.0}, {"date": "2023-12-14", "close": 13.39, "volume": 26590.0}, {"date": "2023-12-15", "close": 13.55, "volume": 26704.0}, {"date": "2023-12-18", "close": 13.4, "volume": 19676.0}, {"date": "2023-12-19", "close": 13.75, "volume": 24998.0}, {"date": "2023-12-20", "close": 13.73, "volume": 16408.0}, {"date": "2023-12-21", "close": 13.88, "volume": 12082.0}, {"date": "2023-12-22", "close": 13.93, "volume": 19051.0}, {"date": "2023-12-26", "close": 13.65, "volume": 12033.0}, {"date": "2023-12-27", "close": 13.69, "volume": 23002.0}, {"date": "2023-12-28", "close": 13.69, "volume": 12083.0}, {"date": "2023-12-29", "close": 14.31, "volume": 39977.0}, {"date": "2024-01-02", "close": 14.59, "volume": 27332.0}, {"date": "2024-01-03", "close": 14.32, "volume": 20663.0}, {"date": "2024-01-04", "close": 14.34, "volume": 34344.0}, {"date": "2024-01-05", "close": 14.48, "volume": 28030.0}, {"date": "2024-01-08", "close": 14.03, "volume": 18414.0}, {"date": "2024-01-09", "close": 14.31, "volume": 17892.0}, {"date": "2024-01-10", "close": 14.44, "volume": 24320.0}, {"date": "2024-01-11", "close": 14.27, "volume": 19069.0}, {"date": "2024-01-12", "close": 14.35, "volume": 26603.0}, {"date": "2024-01-16", "close": 14.32, "volume": 35303.0}, {"date": "2024-01-17", "close": 14.26, "volume": 31990.0}, {"date": "2024-01-18", "close": 14.095, "volume": 22159.0}, {"date": "2024-01-19", "close": 14.44, "volume": 32820.0}, {"date": "2024-01-22", "close": 14.63, "volume": 41479.0}, {"date": "2024-01-23", "close": 14.88, "volume": 29205.0}, {"date": "2024-01-24", "close": 14.92, "volume": 30849.0}, {"date": "2024-01-25", "close": 14.78, "volume": 10341.0}, {"date": "2024-01-26", "close": 14.74, "volume": 16693.0}, {"date": "2024-01-29", "close": 14.87, "volume": 20865.0}, {"date": "2024-01-30", "close": 14.38, "volume": 22526.0}, {"date": "2024-01-31", "close": 13.81, "volume": 20556.0}, {"date": "2024-02-01", "close": 13.48, "volume": 20779.0}, {"date": "2024-02-02", "close": 12.91, "volume": 25123.0}, {"date": "2024-02-05", "close": 12.16, "volume": 47817.0}, {"date": "2024-02-06", "close": 11.58, "volume": 29445.0}, {"date": "2024-02-07", "close": 10.85, "volume": 31537.0}, {"date": "2024-02-08", "close": 10.61, "volume": 12568.0}, {"date": "2024-02-09", "close": 10.88, "volume": 53794.0}, {"date": "2024-02-12", "close": 10.7, "volume": 20227.0}, {"date": "2024-02-13", "close": 10.49, "volume": 98012.0}, {"date": "2024-02-14", "close": 10.6, "volume": 25024.0}, {"date": "2024-02-15", "close": 10.45, "volume": 15511.0}, {"date": "2024-02-16", "close": 10.44, "volume": 6331.0}, {"date": "2024-02-20", "close": 10.07, "volume": 22225.0}, {"date": "2024-02-21", "close": 9.76, "volume": 23117.0}, {"date": "2024-02-22", "close": 9.41, "volume": 30717.0}, {"date": "2024-02-23", "close": 9.44, "volume": 19125.0}, {"date": "2024-02-26", "close": 9.45, "volume": 14422.0}, {"date": "2024-02-27", "close": 9.37, "volume": 32199.0}, {"date": "2024-02-28", "close": 8.77, "volume": 36720.0}, {"date": "2024-02-29", "close": 9.83, "volume": 23990.0}, {"date": "2024-03-01", "close": 9.33, "volume": 23116.0}, {"date": "2024-03-04", "close": 9.15, "volume": 23777.0}, {"date": "2024-03-05", "close": 9.25, "volume": 117758.0}, {"date": "2024-03-06", "close": 9.37, "volume": 21315.0}, {"date": "2024-03-07", "close": 10.05, "volume": 14920.0}, {"date": "2024-03-08", "close": 10.06, "volume": 13176.0}, {"date": "2024-03-11", "close": 9.74, "volume": 10125.0}, {"date": "2024-03-12", "close": 10.08, "volume": 22914.0}, {"date": "2024-03-13", "close": 10.08, "volume": 35934.0}, {"date": "2024-03-14", "close": 10.25, "volume": 39750.0}, {"date": "2024-03-15", "close": 10.25, "volume": 13256.0}, {"date": "2024-03-18", "close": 10.02, "volume": 14386.0}, {"date": "2024-03-19", "close": 9.99, "volume": 25887.0}, {"date": "2024-03-20", "close": 10.24, "volume": 17203.0}, {"date": "2024-03-21", "close": 10.0, "volume": 14067.0}, {"date": "2024-03-22", "close": 10.05, "volume": 4911.0}, {"date": "2024-03-25", "close": 10.07, "volume": 8139.0}, {"date": "2024-03-26", "close": 9.95, "volume": 12512.0}, {"date": "2024-03-27", "close": 10.01, "volume": 16174.0}, {"date": "2024-03-28", "close": 10.05, "volume": 6040.0}, {"date": "2024-04-01", "close": 10.03, "volume": 10865.0}, {"date": "2024-04-02", "close": 9.785, "volume": 25539.0}, {"date": "2024-04-03", "close": 9.79, "volume": 6476.0}, {"date": "2024-04-04", "close": 9.67, "volume": 13403.0}, {"date": "2024-04-05", "close": 9.71, "volume": 6485.0}, {"date": "2024-04-08", "close": 9.69, "volume": 5053.0}, {"date": "2024-04-09", "close": 9.72, "volume": 10235.0}, {"date": "2024-04-10", "close": 9.65, "volume": 11394.0}, {"date": "2024-04-11", "close": 9.66, "volume": 1411.0}, {"date": "2024-04-12", "close": 9.56, "volume": 14931.0}, {"date": "2024-04-15", "close": 9.69, "volume": 18071.0}, {"date": "2024-04-16", "close": 9.8, "volume": 3522.0}, {"date": "2024-04-17", "close": 9.85, "volume": 11083.0}, {"date": "2024-04-18", "close": 9.85, "volume": 15131.0}, {"date": "2024-04-19", "close": 10.16, "volume": 10920.0}, {"date": "2024-04-22", "close": 10.6, "volume": 9706.0}, {"date": "2024-04-23", "close": 10.37, "volume": 36620.0}, {"date": "2024-04-24", "close": 10.29, "volume": 27570.0}, {"date": "2024-04-25", "close": 10.6, "volume": 39152.0}, {"date": "2024-04-26", "close": 10.65, "volume": 41817.0}, {"date": "2024-04-29", "close": 10.73, "volume": 33900.0}, {"date": "2024-04-30", "close": 10.61, "volume": 58319.0}, {"date": "2024-05-01", "close": 10.51, "volume": 33376.0}, {"date": "2024-05-02", "close": 10.84, "volume": 15054.0}, {"date": "2024-05-03", "close": 10.74, "volume": 106413.0}, {"date": "2024-05-06", "close": 10.62, "volume": 8762.0}, {"date": "2024-05-07", "close": 10.78, "volume": 5985.0}, {"date": "2024-05-08", "close": 10.77, "volume": 8423.0}, {"date": "2024-05-09", "close": 10.65, "volume": 15592.0}, {"date": "2024-05-10", "close": 10.6, "volume": 3564.0}, {"date": "2024-05-13", "close": 10.6, "volume": 3466.0}, {"date": "2024-05-14", "close": 10.58, "volume": 6388.0}, {"date": "2024-05-15", "close": 10.52, "volume": 32052.0}, {"date": "2024-05-16", "close": 10.65, "volume": 9809.0}, {"date": "2024-05-17", "close": 10.62, "volume": 2034.0}, {"date": "2024-05-20", "close": 10.39, "volume": 15119.0}, {"date": "2024-05-21", "close": 10.48, "volume": 59228.0}, {"date": "2024-05-22", "close": 10.42, "volume": 47433.0}, {"date": "2024-05-23", "close": 10.56, "volume": 10184.0}, {"date": "2024-05-24", "close": 10.52, "volume": 10795.0}, {"date": "2024-05-28", "close": 10.11, "volume": 38330.0}, {"date": "2024-05-29", "close": 10.02, "volume": 13444.0}, {"date": "2024-05-30", "close": 10.15, "volume": 6523.0}, {"date": "2024-05-31", "close": 10.42, "volume": 3177.0}, {"date": "2024-06-03", "close": 10.26, "volume": 5719.0}, {"date": "2024-06-04", "close": 10.11, "volume": 7358.0}, {"date": "2024-06-05", "close": 10.16, "volume": 5027.0}, {"date": "2024-06-06", "close": 10.1, "volume": 9860.0}, {"date": "2024-06-07", "close": 10.12, "volume": 9401.0}, {"date": "2024-06-10", "close": 10.11, "volume": 5738.0}, {"date": "2024-06-11", "close": 10.14, "volume": 6937.0}, {"date": "2024-06-12", "close": 10.25, "volume": 2488.0}, {"date": "2024-06-13", "close": 10.23, "volume": 4055.0}, {"date": "2024-06-14", "close": 10.16, "volume": 1678.0}, {"date": "2024-06-17", "close": 10.19, "volume": 4599.0}, {"date": "2024-06-18", "close": 10.15, "volume": 2918.0}, {"date": "2024-06-20", "close": 10.15, "volume": 3114.0}, {"date": "2024-06-21", "close": 10.12, "volume": 13734.0}, {"date": "2024-06-24", "close": 10.11, "volume": 12125.0}, {"date": "2024-06-25", "close": 10.12, "volume": 5104.0}, {"date": "2024-06-26", "close": 10.14, "volume": 2584.0}, {"date": "2024-06-27", "close": 10.27, "volume": 3277.0}, {"date": "2024-06-28", "close": 10.21, "volume": 21844.0}, {"date": "2024-07-01", "close": 10.4605, "volume": 444.0}, {"date": "2024-07-02", "close": 10.31, "volume": 5142.0}, {"date": "2024-07-03", "close": 10.31, "volume": 1517.0}, {"date": "2024-07-05", "close": 10.45, "volume": 2136.0}, {"date": "2024-07-08", "close": 10.45, "volume": 2752.0}, {"date": "2024-07-09", "close": 10.43, "volume": 6668.0}, {"date": "2024-07-10", "close": 10.45, "volume": 2946.0}, {"date": "2024-07-11", "close": 10.61, "volume": 12445.0}, {"date": "2024-07-12", "close": 10.77, "volume": 2629.0}, {"date": "2024-07-15", "close": 11.0, "volume": 3559.0}, {"date": "2024-07-16", "close": 11.94, "volume": 7270.0}, {"date": "2024-07-17", "close": 11.78, "volume": 10446.0}, {"date": "2024-07-18", "close": 11.65, "volume": 7410.0}, {"date": "2024-07-19", "close": 11.58, "volume": 8249.0}, {"date": "2024-07-22", "close": 11.65, "volume": 2979.0}, {"date": "2024-07-23", "close": 11.77, "volume": 15340.0}, {"date": "2024-07-24", "close": 11.88, "volume": 9353.0}, {"date": "2024-07-25", "close": 11.76, "volume": 35035.0}, {"date": "2024-07-26", "close": 12.315, "volume": 86407.0}, {"date": "2024-07-29", "close": 12.15, "volume": 4558.0}, {"date": "2024-07-30", "close": 12.5, "volume": 11588.0}, {"date": "2024-07-31", "close": 12.64, "volume": 5234.0}, {"date": "2024-08-01", "close": 12.6, "volume": 58414.0}, {"date": "2024-08-02", "close": 12.5, "volume": 38198.0}, {"date": "2024-08-05", "close": 11.93, "volume": 24609.0}, {"date": "2024-08-06", "close": 12.19, "volume": 26205.0}, {"date": "2024-08-07", "close": 11.99, "volume": 6434.0}, {"date": "2024-08-08", "close": 11.99, "volume": 17619.0}, {"date": "2024-08-09", "close": 12.0, "volume": 7792.0}, {"date": "2024-08-12", "close": 11.87, "volume": 4275.0}, {"date": "2024-08-13", "close": 11.8132, "volume": 10211.0}, {"date": "2024-08-14", "close": 11.905, "volume": 13488.0}, {"date": "2024-08-15", "close": 12.31, "volume": 29370.0}, {"date": "2024-08-16", "close": 12.25, "volume": 26756.0}, {"date": "2024-08-19", "close": 12.81, "volume": 10365.0}, {"date": "2024-08-20", "close": 12.59, "volume": 10699.0}, {"date": "2024-08-21", "close": 12.535, "volume": 24862.0}, {"date": "2024-08-22", "close": 12.51, "volume": 30306.0}, {"date": "2024-08-23", "close": 12.8, "volume": 17042.0}, {"date": "2024-08-26", "close": 12.91, "volume": 3080.0}, {"date": "2024-08-27", "close": 12.84, "volume": 2290.0}, {"date": "2024-08-28", "close": 12.85, "volume": 5015.0}, {"date": "2024-08-29", "close": 13.0, "volume": 9911.0}, {"date": "2024-08-30", "close": 13.14, "volume": 3589.0}, {"date": "2024-09-03", "close": 12.87, "volume": 10150.0}, {"date": "2024-09-04", "close": 12.76, "volume": 2456.0}, {"date": "2024-09-05", "close": 13.08, "volume": 16806.0}, {"date": "2024-09-06", "close": 13.1, "volume": 9117.0}, {"date": "2024-09-09", "close": 13.8, "volume": 17021.0}, {"date": "2024-09-10", "close": 13.97, "volume": 5332.0}, {"date": "2024-09-11", "close": 14.31, "volume": 7730.0}, {"date": "2024-09-12", "close": 14.2, "volume": 5912.0}, {"date": "2024-09-13", "close": 14.23, "volume": 5234.0}, {"date": "2024-09-16", "close": 14.4, "volume": 4291.0}, {"date": "2024-09-17", "close": 14.39, "volume": 11848.0}, {"date": "2024-09-18", "close": 14.12, "volume": 13678.0}, {"date": "2024-09-19", "close": 14.75, "volume": 10020.0}, {"date": "2024-09-20", "close": 14.75, "volume": 91787.0}, {"date": "2024-09-23", "close": 14.87, "volume": 52352.0}, {"date": "2024-09-24", "close": 14.69, "volume": 11473.0}, {"date": "2024-09-25", "close": 14.75, "volume": 12604.0}, {"date": "2024-09-26", "close": 14.82, "volume": 10211.0}, {"date": "2024-09-27", "close": 14.79, "volume": 64372.0}, {"date": "2024-09-30", "close": 15.6, "volume": 62572.0}, {"date": "2024-10-01", "close": 15.25, "volume": 14677.0}, {"date": "2024-10-02", "close": 15.05, "volume": 23969.0}, {"date": "2024-10-03", "close": 15.44, "volume": 21913.0}, {"date": "2024-10-04", "close": 16.11, "volume": 24981.0}, {"date": "2024-10-07", "close": 15.97, "volume": 19293.0}, {"date": "2024-10-08", "close": 15.9, "volume": 14309.0}, {"date": "2024-10-09", "close": 15.88, "volume": 12535.0}, {"date": "2024-10-10", "close": 15.75, "volume": 16015.0}, {"date": "2024-10-11", "close": 16.01, "volume": 10293.0}, {"date": "2024-10-14", "close": 16.0, "volume": 31080.0}, {"date": "2024-10-15", "close": 16.0, "volume": 11422.0}, {"date": "2024-10-16", "close": 16.18, "volume": 5010.0}, {"date": "2024-10-17", "close": 16.2, "volume": 3594.0}, {"date": "2024-10-18", "close": 16.14, "volume": 5202.0}, {"date": "2024-10-21", "close": 16.1, "volume": 5710.0}, {"date": "2024-10-22", "close": 16.14, "volume": 7087.0}, {"date": "2024-10-23", "close": 16.14, "volume": 19146.0}, {"date": "2024-10-24", "close": 16.05, "volume": 23512.0}, {"date": "2024-10-25", "close": 16.06, "volume": 19842.0}, {"date": "2024-10-28", "close": 16.2, "volume": 42593.0}, {"date": "2024-10-29", "close": 16.75, "volume": 24214.0}, {"date": "2024-10-30", "close": 16.67, "volume": 21357.0}, {"date": "2024-10-31", "close": 16.73, "volume": 12330.0}, {"date": "2024-11-01", "close": 16.82, "volume": 9677.0}, {"date": "2024-11-04", "close": 16.45, "volume": 8999.0}, {"date": "2024-11-05", "close": 16.59, "volume": 14902.0}, {"date": "2024-11-06", "close": 17.42, "volume": 25642.0}, {"date": "2024-11-07", "close": 17.49, "volume": 10756.0}, {"date": "2024-11-08", "close": 17.46, "volume": 8773.0}, {"date": "2024-11-11", "close": 17.64, "volume": 61111.0}, {"date": "2024-11-12", "close": 17.79, "volume": 14963.0}, {"date": "2024-11-13", "close": 17.7, "volume": 7105.0}, {"date": "2024-11-14", "close": 17.69, "volume": 6402.0}, {"date": "2024-11-15", "close": 17.68, "volume": 9542.0}, {"date": "2024-11-18", "close": 17.73, "volume": 57619.0}, {"date": "2024-11-19", "close": 17.77, "volume": 9303.0}, {"date": "2024-11-20", "close": 17.67, "volume": 7058.0}, {"date": "2024-11-21", "close": 17.71, "volume": 10417.0}, {"date": "2024-11-22", "close": 17.83, "volume": 18165.0}, {"date": "2024-11-25", "close": 18.05, "volume": 27298.0}, {"date": "2024-11-26", "close": 18.8, "volume": 18036.0}, {"date": "2024-11-27", "close": 18.81, "volume": 11108.0}, {"date": "2024-11-29", "close": 18.58, "volume": 9367.0}, {"date": "2024-12-02", "close": 18.62, "volume": 12626.0}, {"date": "2024-12-03", "close": 17.72, "volume": 49719.0}, {"date": "2024-12-04", "close": 18.03, "volume": 11784.0}, {"date": "2024-12-05", "close": 17.41, "volume": 18793.0}, {"date": "2024-12-06", "close": 17.89, "volume": 10246.0}, {"date": "2024-12-09", "close": 18.02, "volume": 42479.0}, {"date": "2024-12-10", "close": 18.0, "volume": 25798.0}, {"date": "2024-12-11", "close": 17.76, "volume": 51006.0}, {"date": "2024-12-12", "close": 18.6, "volume": 44165.0}, {"date": "2024-12-13", "close": 19.53, "volume": 47012.0}, {"date": "2024-12-16", "close": 19.0, "volume": 24936.0}, {"date": "2024-12-17", "close": 19.0, "volume": 13154.0}, {"date": "2024-12-18", "close": 17.62, "volume": 15477.0}, {"date": "2024-12-19", "close": 16.75, "volume": 14991.0}, {"date": "2024-12-20", "close": 16.86, "volume": 25338.0}, {"date": "2024-12-23", "close": 15.86, "volume": 18985.0}, {"date": "2024-12-24", "close": 15.99, "volume": 11213.0}, {"date": "2024-12-26", "close": 15.96, "volume": 14538.0}, {"date": "2024-12-27", "close": 16.11, "volume": 7700.0}, {"date": "2024-12-30", "close": 16.01, "volume": 7966.0}, {"date": "2024-12-31", "close": 15.98, "volume": 16278.0}, {"date": "2025-01-02", "close": 15.69, "volume": 9480.0}, {"date": "2025-01-03", "close": 15.945, "volume": 15940.0}, {"date": "2025-01-06", "close": 16.2, "volume": 40055.0}, {"date": "2025-01-07", "close": 16.2, "volume": 14048.0}, {"date": "2025-01-08", "close": 16.61, "volume": 5333.0}, {"date": "2025-01-10", "close": 16.05, "volume": 14736.0}, {"date": "2025-01-13", "close": 15.6, "volume": 25344.0}, {"date": "2025-01-14", "close": 15.33, "volume": 21712.0}, {"date": "2025-01-15", "close": 16.23, "volume": 6530.0}, {"date": "2025-01-16", "close": 16.45, "volume": 6551.0}, {"date": "2025-01-17", "close": 16.41, "volume": 10827.0}, {"date": "2025-01-21", "close": 16.8, "volume": 25550.0}, {"date": "2025-01-22", "close": 16.47, "volume": 9403.0}, {"date": "2025-01-23", "close": 16.63, "volume": 14566.0}, {"date": "2025-01-24", "close": 16.37, "volume": 17092.0}, {"date": "2025-01-27", "close": 16.69, "volume": 16435.0}, {"date": "2025-01-28", "close": 16.59, "volume": 6386.0}, {"date": "2025-01-29", "close": 16.23, "volume": 11606.0}, {"date": "2025-01-30", "close": 16.62, "volume": 12247.0}, {"date": "2025-01-31", "close": 18.53, "volume": 55590.0}, {"date": "2025-02-03", "close": 17.89, "volume": 55090.0}, {"date": "2025-02-04", "close": 19.69, "volume": 63279.0}, {"date": "2025-02-05", "close": 19.99, "volume": 32287.0}, {"date": "2025-02-06", "close": 19.75, "volume": 105658.0}, {"date": "2025-02-07", "close": 20.63, "volume": 72542.0}, {"date": "2025-02-10", "close": 20.05, "volume": 23236.0}, {"date": "2025-02-11", "close": 20.13, "volume": 26641.0}, {"date": "2025-02-12", "close": 19.76, "volume": 19420.0}, {"date": "2025-02-13", "close": 19.79, "volume": 16327.0}, {"date": "2025-02-14", "close": 19.93, "volume": 59898.0}, {"date": "2025-02-18", "close": 19.84, "volume": 36511.0}, {"date": "2025-02-19", "close": 20.63, "volume": 68697.0}, {"date": "2025-02-20", "close": 19.95, "volume": 22100.0}, {"date": "2025-02-21", "close": 19.25, "volume": 26659.0}, {"date": "2025-02-24", "close": 18.75, "volume": 23757.0}, {"date": "2025-02-25", "close": 19.14, "volume": 25641.0}, {"date": "2025-02-26", "close": 19.66, "volume": 34689.0}, {"date": "2025-02-27", "close": 19.61, "volume": 15494.0}, {"date": "2025-02-28", "close": 19.83, "volume": 20409.0}, {"date": "2025-03-03", "close": 19.45, "volume": 23834.0}, {"date": "2025-03-04", "close": 18.84, "volume": 18433.0}, {"date": "2025-03-05", "close": 18.87, "volume": 10452.0}, {"date": "2025-03-06", "close": 18.09, "volume": 18916.0}, {"date": "2025-03-07", "close": 17.83, "volume": 8952.0}, {"date": "2025-03-10", "close": 17.18, "volume": 21641.0}, {"date": "2025-03-11", "close": 17.4, "volume": 28642.0}, {"date": "2025-03-12", "close": 17.51, "volume": 14876.0}, {"date": "2025-03-13", "close": 17.63, "volume": 20235.0}, {"date": "2025-03-14", "close": 17.7, "volume": 28801.0}, {"date": "2025-03-17", "close": 17.71, "volume": 22327.0}, {"date": "2025-03-18", "close": 17.52, "volume": 10243.0}, {"date": "2025-03-19", "close": 17.39, "volume": 9465.0}, {"date": "2025-03-20", "close": 17.37, "volume": 17633.0}, {"date": "2025-03-21", "close": 17.44, "volume": 22864.0}, {"date": "2025-03-24", "close": 17.54, "volume": 15330.0}, {"date": "2025-03-25", "close": 17.35, "volume": 7832.0}, {"date": "2025-03-26", "close": 17.44, "volume": 16111.0}, {"date": "2025-03-27", "close": 17.53, "volume": 6842.0}, {"date": "2025-03-28", "close": 17.44, "volume": 14892.0}, {"date": "2025-03-31", "close": 17.51, "volume": 38682.0}, {"date": "2025-04-01", "close": 17.14, "volume": 13701.0}, {"date": "2025-04-02", "close": 17.04, "volume": 18060.0}, {"date": "2025-04-03", "close": 15.5, "volume": 24759.0}, {"date": "2025-04-04", "close": 14.4, "volume": 17817.0}, {"date": "2025-04-07", "close": 14.38, "volume": 29083.0}, {"date": "2025-04-08", "close": 14.22, "volume": 23395.0}, {"date": "2025-04-09", "close": 15.04, "volume": 25732.0}, {"date": "2025-04-10", "close": 14.42, "volume": 7434.0}, {"date": "2025-04-11", "close": 13.79, "volume": 20081.0}, {"date": "2025-04-14", "close": 14.29, "volume": 20715.0}, {"date": "2025-04-15", "close": 14.72, "volume": 91247.0}, {"date": "2025-04-16", "close": 14.53, "volume": 17207.0}, {"date": "2025-04-17", "close": 14.73, "volume": 21970.0}, {"date": "2025-04-21", "close": 14.56, "volume": 7424.0}, {"date": "2025-04-22", "close": 15.18, "volume": 27673.0}, {"date": "2025-04-23", "close": 15.63, "volume": 27281.0}, {"date": "2025-04-24", "close": 15.84, "volume": 36843.0}, {"date": "2025-04-25", "close": 15.67, "volume": 21610.0}, {"date": "2025-04-28", "close": 15.79, "volume": 29026.0}, {"date": "2025-04-29", "close": 15.53, "volume": 10567.0}, {"date": "2025-04-30", "close": 15.12, "volume": 17370.0}, {"date": "2025-05-01", "close": 14.55, "volume": 19713.0}, {"date": "2025-05-02", "close": 14.2, "volume": 37873.0}, {"date": "2025-05-05", "close": 14.02, "volume": 14842.0}, {"date": "2025-05-06", "close": 13.82, "volume": 37713.0}, {"date": "2025-05-07", "close": 13.86, "volume": 17670.0}, {"date": "2025-05-08", "close": 14.7, "volume": 14211.0}, {"date": "2025-05-09", "close": 14.58, "volume": 10490.0}, {"date": "2025-05-12", "close": 14.89, "volume": 27378.0}, {"date": "2025-05-13", "close": 15.05, "volume": 16050.0}, {"date": "2025-05-14", "close": 14.84, "volume": 12442.0}, {"date": "2025-05-15", "close": 15.25, "volume": 14281.0}, {"date": "2025-05-16", "close": 15.02, "volume": 14654.0}, {"date": "2025-05-19", "close": 14.85, "volume": 19635.0}, {"date": "2025-05-20", "close": 15.15, "volume": 8751.0}, {"date": "2025-05-21", "close": 14.85, "volume": 14225.0}, {"date": "2025-05-22", "close": 14.64, "volume": 16007.0}, {"date": "2025-05-23", "close": 14.445, "volume": 14613.0}, {"date": "2025-05-27", "close": 14.7, "volume": 45531.0}, {"date": "2025-05-28", "close": 14.49, "volume": 14014.0}, {"date": "2025-05-29", "close": 14.48, "volume": 10271.0}, {"date": "2025-05-30", "close": 14.34, "volume": 9748.0}, {"date": "2025-06-02", "close": 14.27, "volume": 15319.0}, {"date": "2025-06-03", "close": 14.2, "volume": 16261.0}, {"date": "2025-06-04", "close": 14.31, "volume": 11560.0}, {"date": "2025-06-05", "close": 14.57, "volume": 15752.0}, {"date": "2025-06-06", "close": 14.55, "volume": 11516.0}, {"date": "2025-06-09", "close": 14.44, "volume": 12851.0}, {"date": "2025-06-10", "close": 14.55, "volume": 13440.0}, {"date": "2025-06-11", "close": 14.625, "volume": 38486.0}, {"date": "2025-06-12", "close": 14.6, "volume": 13293.0}, {"date": "2025-06-13", "close": 14.36, "volume": 19441.0}, {"date": "2025-06-16", "close": 14.15, "volume": 23472.0}, {"date": "2025-06-17", "close": 13.7, "volume": 23108.0}, {"date": "2025-06-18", "close": 14.11, "volume": 28696.0}, {"date": "2025-06-20", "close": 14.15, "volume": 14314.0}, {"date": "2025-06-23", "close": 13.82, "volume": 53280.0}, {"date": "2025-06-24", "close": 14.01, "volume": 26133.0}, {"date": "2025-06-25", "close": 13.88, "volume": 39866.0}, {"date": "2025-06-26", "close": 13.98, "volume": 33760.0}, {"date": "2025-06-27", "close": 14.26, "volume": 1038196.0}, {"date": "2025-06-30", "close": 15.01, "volume": 48488.0}, {"date": "2025-07-01", "close": 15.57, "volume": 26261.0}, {"date": "2025-07-02", "close": 15.72, "volume": 27384.0}, {"date": "2025-07-03", "close": 15.67, "volume": 11908.0}, {"date": "2025-07-07", "close": 15.795, "volume": 29916.0}, {"date": "2025-07-08", "close": 15.85, "volume": 30456.0}, {"date": "2025-07-09", "close": 15.935, "volume": 22882.0}, {"date": "2025-07-10", "close": 15.76, "volume": 15256.0}, {"date": "2025-07-11", "close": 15.35, "volume": 15900.0}, {"date": "2025-07-14", "close": 15.48, "volume": 19016.0}, {"date": "2025-07-15", "close": 15.21, "volume": 20240.0}, {"date": "2025-07-16", "close": 15.69, "volume": 26518.0}, {"date": "2025-07-17", "close": 15.85, "volume": 18293.0}, {"date": "2025-07-18", "close": 15.76, "volume": 15727.0}, {"date": "2025-07-21", "close": 15.7, "volume": 13380.0}, {"date": "2025-07-22", "close": 15.88, "volume": 18245.0}, {"date": "2025-07-23", "close": 16.13, "volume": 10995.0}, {"date": "2025-07-24", "close": 15.66, "volume": 13593.0}, {"date": "2025-07-25", "close": 17.29, "volume": 43822.0}, {"date": "2025-07-28", "close": 17.45, "volume": 15950.0}, {"date": "2025-07-29", "close": 17.48, "volume": 32764.0}, {"date": "2025-07-30", "close": 17.9, "volume": 34604.0}, {"date": "2025-07-31", "close": 17.87, "volume": 16921.0}, {"date": "2025-08-01", "close": 17.65, "volume": 18305.0}, {"date": "2025-08-04", "close": 17.78, "volume": 12922.0}, {"date": "2025-08-05", "close": 18.17, "volume": 13873.0}, {"date": "2025-08-06", "close": 18.17, "volume": 16086.0}, {"date": "2025-08-07", "close": 18.41, "volume": 20149.0}, {"date": "2025-08-08", "close": 18.09, "volume": 13095.0}, {"date": "2025-08-11", "close": 18.47, "volume": 13435.0}, {"date": "2025-08-12", "close": 19.38, "volume": 33955.0}, {"date": "2025-08-13", "close": 18.91, "volume": 17760.0}, {"date": "2025-08-14", "close": 18.87, "volume": 9647.0}, {"date": "2025-08-15", "close": 18.51, "volume": 14374.0}, {"date": "2025-08-18", "close": 18.45, "volume": 8235.0}, {"date": "2025-08-19", "close": 18.45, "volume": 8213.0}, {"date": "2025-08-20", "close": 18.6, "volume": 9074.0}, {"date": "2025-08-21", "close": 18.47, "volume": 9777.0}, {"date": "2025-08-22", "close": 19.3, "volume": 36559.0}, {"date": "2025-08-25", "close": 19.07, "volume": 22751.0}, {"date": "2025-08-26", "close": 19.49, "volume": 16805.0}, {"date": "2025-08-27", "close": 19.45, "volume": 21298.0}, {"date": "2025-08-28", "close": 19.47, "volume": 5400.0}, {"date": "2025-08-29", "close": 19.33, "volume": 7516.0}, {"date": "2025-09-02", "close": 19.3, "volume": 6483.0}, {"date": "2025-09-03", "close": 18.84, "volume": 10682.0}, {"date": "2025-09-04", "close": 19.45, "volume": 9012.0}, {"date": "2025-09-05", "close": 19.35, "volume": 10846.0}, {"date": "2025-09-08", "close": 19.68, "volume": 8245.0}, {"date": "2025-09-09", "close": 19.38, "volume": 11547.0}, {"date": "2025-09-10", "close": 19.16, "volume": 7242.0}, {"date": "2025-09-11", "close": 19.64, "volume": 9004.0}, {"date": "2025-09-12", "close": 19.27, "volume": 6274.0}, {"date": "2025-09-15", "close": 19.48, "volume": 5948.0}, {"date": "2025-09-16", "close": 19.65, "volume": 6399.0}, {"date": "2025-09-17", "close": 19.82, "volume": 21293.0}, {"date": "2025-09-18", "close": 20.63, "volume": 15177.0}, {"date": "2025-09-19", "close": 22.49, "volume": 107674.0}, {"date": "2025-09-22", "close": 21.06, "volume": 21468.0}, {"date": "2025-09-23", "close": 20.89, "volume": 11668.0}, {"date": "2025-09-24", "close": 20.79, "volume": 5973.0}, {"date": "2025-09-25", "close": 20.64, "volume": 8367.0}, {"date": "2025-09-26", "close": 20.79, "volume": 5470.0}, {"date": "2025-09-29", "close": 20.24, "volume": 9784.0}, {"date": "2025-09-30", "close": 19.39, "volume": 26528.0}, {"date": "2025-10-01", "close": 19.6, "volume": 24988.0}, {"date": "2025-10-02", "close": 20.37, "volume": 25148.0}, {"date": "2025-10-03", "close": 18.44, "volume": 21648.0}, {"date": "2025-10-06", "close": 18.26, "volume": 23120.0}, {"date": "2025-10-07", "close": 18.41, "volume": 8024.0}, {"date": "2025-10-08", "close": 18.99, "volume": 9779.0}, {"date": "2025-10-09", "close": 18.55, "volume": 4829.0}, {"date": "2025-10-10", "close": 18.25, "volume": 9879.0}, {"date": "2025-10-13", "close": 18.69, "volume": 10904.0}, {"date": "2025-10-14", "close": 18.54, "volume": 44870.0}, {"date": "2025-10-15", "close": 18.35, "volume": 7688.0}, {"date": "2025-10-16", "close": 17.55, "volume": 15477.0}, {"date": "2025-10-17", "close": 17.51, "volume": 7086.0}, {"date": "2025-10-20", "close": 17.91, "volume": 5771.0}, {"date": "2025-10-21", "close": 17.91, "volume": 10029.0}, {"date": "2025-10-22", "close": 18.14, "volume": 15985.0}, {"date": "2025-10-23", "close": 18.11, "volume": 3202.0}, {"date": "2025-10-24", "close": 18.12, "volume": 2937.0}, {"date": "2025-10-27", "close": 17.95, "volume": 4619.0}, {"date": "2025-10-28", "close": 17.78, "volume": 9552.0}, {"date": "2025-10-29", "close": 17.82, "volume": 13790.0}, {"date": "2025-10-30", "close": 18.66, "volume": 41879.0}, {"date": "2025-10-31", "close": 19.19, "volume": 16192.0}, {"date": "2025-11-03", "close": 19.35, "volume": 7931.0}, {"date": "2025-11-04", "close": 18.97, "volume": 9112.0}, {"date": "2025-11-05", "close": 19.2, "volume": 10049.0}, {"date": "2025-11-06", "close": 18.78, "volume": 8042.0}, {"date": "2025-11-07", "close": 19.23, "volume": 19096.0}, {"date": "2025-11-10", "close": 18.92, "volume": 11242.0}, {"date": "2025-11-11", "close": 18.89, "volume": 11050.0}, {"date": "2025-11-12", "close": 19.06, "volume": 6105.0}, {"date": "2025-11-13", "close": 18.45, "volume": 27616.0}, {"date": "2025-11-14", "close": 18.24, "volume": 15556.0}, {"date": "2025-11-17", "close": 17.99, "volume": 7809.0}, {"date": "2025-11-18", "close": 18.05, "volume": 14851.0}, {"date": "2025-11-19", "close": 17.76, "volume": 10208.0}, {"date": "2025-11-20", "close": 17.8, "volume": 5172.0}, {"date": "2025-11-21", "close": 17.82, "volume": 26919.0}, {"date": "2025-11-24", "close": 18.04, "volume": 7830.0}, {"date": "2025-11-25", "close": 18.05, "volume": 9416.0}, {"date": "2025-11-26", "close": 18.05, "volume": 10672.0}, {"date": "2025-11-28", "close": 18.05, "volume": 6096.0}, {"date": "2025-12-01", "close": 18.01, "volume": 8908.0}, {"date": "2025-12-02", "close": 17.93, "volume": 4802.0}, {"date": "2025-12-03", "close": 18.5, "volume": 24950.0}, {"date": "2025-12-04", "close": 18.19, "volume": 5615.0}, {"date": "2025-12-05", "close": 18.09, "volume": 6179.0}, {"date": "2025-12-08", "close": 17.79, "volume": 16302.0}, {"date": "2025-12-09", "close": 17.61, "volume": 13593.0}, {"date": "2025-12-10", "close": 17.59, "volume": 35911.0}, {"date": "2025-12-11", "close": 17.93, "volume": 36199.0}, {"date": "2025-12-12", "close": 17.79, "volume": 23085.0}, {"date": "2025-12-15", "close": 17.56, "volume": 34561.0}, {"date": "2025-12-16", "close": 18.05, "volume": 46257.0}, {"date": "2025-12-17", "close": 18.09, "volume": 22788.0}, {"date": "2025-12-18", "close": 18.39, "volume": 30193.0}, {"date": "2025-12-19", "close": 18.25, "volume": 71891.0}, {"date": "2025-12-22", "close": 18.13, "volume": 37878.0}, {"date": "2025-12-23", "close": 17.96, "volume": 8331.0}, {"date": "2025-12-24", "close": 17.79, "volume": 3422.0}, {"date": "2025-12-26", "close": 17.84, "volume": 7423.0}, {"date": "2025-12-29", "close": 17.88, "volume": 5092.0}, {"date": "2025-12-30", "close": 17.65, "volume": 7098.0}, {"date": "2025-12-31", "close": 17.94, "volume": 13666.0}, {"date": "2026-01-02", "close": 17.44, "volume": 13751.0}, {"date": "2026-01-05", "close": 17.81, "volume": 24233.0}, {"date": "2026-01-06", "close": 17.85, "volume": 14446.0}, {"date": "2026-01-07", "close": 17.56, "volume": 10417.0}, {"date": "2026-01-08", "close": 17.61, "volume": 63232.0}, {"date": "2026-01-09", "close": 17.61, "volume": 20596.0}, {"date": "2026-01-12", "close": 17.59, "volume": 12632.0}, {"date": "2026-01-13", "close": 17.59, "volume": 33041.0}, {"date": "2026-01-14", "close": 17.89, "volume": 28962.0}, {"date": "2026-01-15", "close": 17.95, "volume": 36155.0}, {"date": "2026-01-16", "close": 17.95, "volume": 24942.0}, {"date": "2026-01-20", "close": 17.95, "volume": 26008.0}, {"date": "2026-01-21", "close": 18.23, "volume": 32905.0}, {"date": "2026-01-22", "close": 18.64, "volume": 33798.0}, {"date": "2026-01-23", "close": 18.17, "volume": 15892.0}, {"date": "2026-01-26", "close": 17.99, "volume": 26682.0}, {"date": "2026-01-27", "close": 18.16, "volume": 24713.0}, {"date": "2026-01-28", "close": 18.24, "volume": 28446.0}, {"date": "2026-01-29", "close": 18.45, "volume": 30510.0}, {"date": "2026-01-30", "close": 17.51, "volume": 55364.0}, {"date": "2026-02-02", "close": 18.86, "volume": 44844.0}, {"date": "2026-02-03", "close": 17.925, "volume": 56121.0}, {"date": "2026-02-04", "close": 17.62, "volume": 20347.0}, {"date": "2026-02-05", "close": 17.42, "volume": 14744.0}, {"date": "2026-02-06", "close": 17.67, "volume": 26100.0}, {"date": "2026-02-09", "close": 17.53, "volume": 14410.0}, {"date": "2026-02-10", "close": 17.665, "volume": 14908.0}, {"date": "2026-02-11", "close": 17.49, "volume": 14631.0}, {"date": "2026-02-12", "close": 17.48, "volume": 10359.0}, {"date": "2026-02-13", "close": 17.36, "volume": 13616.0}, {"date": "2026-02-17", "close": 17.16, "volume": 10512.0}, {"date": "2026-02-18", "close": 17.2, "volume": 18844.0}, {"date": "2026-02-19", "close": 17.22, "volume": 6652.0}, {"date": "2026-02-20", "close": 17.14, "volume": 5083.0}, {"date": "2026-02-23", "close": 16.45, "volume": 20145.0}, {"date": "2026-02-24", "close": 16.52, "volume": 7536.0}, {"date": "2026-02-25", "close": 17.11, "volume": 6666.0}, {"date": "2026-02-26", "close": 17.1, "volume": 4014.0}, {"date": "2026-02-27", "close": 16.84, "volume": 17761.0}, {"date": "2026-03-02", "close": 16.81, "volume": 8733.0}, {"date": "2026-03-03", "close": 16.71, "volume": 9267.0}, {"date": "2026-03-04", "close": 16.74, "volume": 15998.0}, {"date": "2026-03-05", "close": 16.37, "volume": 19072.0}, {"date": "2026-03-06", "close": 16.24, "volume": 26604.0}, {"date": "2026-03-09", "close": 16.14, "volume": 7448.0}, {"date": "2026-03-10", "close": 15.97, "volume": 8639.0}, {"date": "2026-03-11", "close": 15.91, "volume": 7146.0}, {"date": "2026-03-12", "close": 15.81, "volume": 6621.0}, {"date": "2026-03-13", "close": 15.77, "volume": 7463.0}, {"date": "2026-03-16", "close": 16.13, "volume": 9057.0}, {"date": "2026-03-17", "close": 15.84, "volume": 11931.0}, {"date": "2026-03-18", "close": 15.52, "volume": 18426.0}, {"date": "2026-03-19", "close": 15.61, "volume": 5195.0}, {"date": "2026-03-20", "close": 15.29, "volume": 56454.0}, {"date": "2026-03-23", "close": 16.12, "volume": 11528.0}, {"date": "2026-03-24", "close": 15.71, "volume": 7495.0}, {"date": "2026-03-25", "close": 15.34, "volume": 5433.0}, {"date": "2026-03-26", "close": 15.37, "volume": 7380.0}, {"date": "2026-03-27", "close": 15.69, "volume": 15797.0}, {"date": "2026-03-30", "close": 15.88, "volume": 10050.0}, {"date": "2026-03-31", "close": 15.86, "volume": 10265.0}, {"date": "2026-04-01", "close": 15.93, "volume": 6431.0}, {"date": "2026-04-02", "close": 15.93, "volume": 3515.0}, {"date": "2026-04-06", "close": 16.05, "volume": 7713.0}, {"date": "2026-04-07", "close": 16.15, "volume": 12131.0}, {"date": "2026-04-08", "close": 16.77, "volume": 18013.0}, {"date": "2026-04-09", "close": 17.34, "volume": 18127.0}, {"date": "2026-04-10", "close": 16.79, "volume": 8050.0}, {"date": "2026-04-13", "close": 16.42, "volume": 7448.0}, {"date": "2026-04-14", "close": 16.29, "volume": 11552.0}, {"date": "2026-04-15", "close": 16.36, "volume": 7814.0}, {"date": "2026-04-16", "close": 16.4, "volume": 4202.0}, {"date": "2026-04-17", "close": 17.23, "volume": 15455.0}, {"date": "2026-04-20", "close": 16.73, "volume": 20159.0}, {"date": "2026-04-21", "close": 16.39, "volume": 12924.0}, {"date": "2026-04-22", "close": 16.18, "volume": 4295.0}, {"date": "2026-04-23", "close": 16.18, "volume": 5942.0}, {"date": "2026-04-24", "close": 16.19, "volume": 19794.0}, {"date": "2026-04-27", "close": 16.16, "volume": 9211.0}, {"date": "2026-04-28", "close": 16.13, "volume": 12619.0}, {"date": "2026-04-29", "close": 15.925, "volume": 15645.0}, {"date": "2026-04-30", "close": 15.55, "volume": 29520.0}, {"date": "2026-05-01", "close": 14.96, "volume": 70240.0}, {"date": "2026-05-04", "close": 13.96, "volume": 63859.0}, {"date": "2026-05-05", "close": 13.675, "volume": 20439.0}, {"date": "2026-05-06", "close": 13.59, "volume": 16742.0}, {"date": "2026-05-07", "close": 14.0, "volume": 19006.0}, {"date": "2026-05-08", "close": 13.53, "volume": 13670.0}, {"date": "2026-05-11", "close": 13.37, "volume": 16523.0}, {"date": "2026-05-12", "close": 12.98, "volume": 20364.0}, {"date": "2026-05-13", "close": 13.01, "volume": 26647.0}, {"date": "2026-05-14", "close": 13.01, "volume": 9218.0}, {"date": "2026-05-15", "close": 13.11, "volume": 17870.0}, {"date": "2026-05-18", "close": 13.68, "volume": 12996.0}, {"date": "2026-05-19", "close": 13.62, "volume": 7139.0}, {"date": "2026-05-20", "close": 13.53, "volume": 40002.0}, {"date": "2026-05-21", "close": 13.95, "volume": 30357.0}, {"date": "2026-05-22", "close": 13.85, "volume": 27553.0}, {"date": "2026-05-26", "close": 14.0, "volume": 47837.0}, {"date": "2026-05-27", "close": 14.0, "volume": 40512.0}, {"date": "2026-05-28", "close": 14.24, "volume": 37934.0}, {"date": "2026-05-29", "close": 14.38, "volume": 18792.0}, {"date": "2026-06-01", "close": 14.08, "volume": 19413.0}, {"date": "2026-06-02", "close": 14.44, "volume": 11208.0}, {"date": "2026-06-03", "close": 14.12, "volume": 28140.0}, {"date": "2026-06-04", "close": 14.42, "volume": 25904.0}, {"date": "2026-06-05", "close": 14.66, "volume": 12122.0}, {"date": "2026-06-08", "close": 14.39, "volume": 5821.0}, {"date": "2026-06-09", "close": 14.73, "volume": 10657.0}, {"date": "2026-06-10", "close": 14.67, "volume": 26748.0}, {"date": "2026-06-11", "close": 14.71, "volume": 7421.0}, {"date": "2026-06-12", "close": 14.72, "volume": 12294.0}, {"date": "2026-06-15", "close": 14.31, "volume": 6979.0}, {"date": "2026-06-16", "close": 14.37, "volume": 10944.0}, {"date": "2026-06-17", "close": 13.79, "volume": 20983.0}, {"date": "2026-06-18", "close": 14.18, "volume": 52732.0}, {"date": "2026-06-22", "close": 14.06, "volume": 8324.0}, {"date": "2026-06-23", "close": 14.48, "volume": 11779.0}, {"date": "2026-06-24", "close": 14.6, "volume": 20587.0}, {"date": "2026-06-25", "close": 14.55, "volume": 10522.0}, {"date": "2026-06-26", "close": 15.42, "volume": 254025.0}, {"date": "2026-06-29", "close": 14.67, "volume": 55838.0}, {"date": "2026-06-30", "close": 14.5, "volume": 152624.0}, {"date": "2026-07-01", "close": 14.8, "volume": 27586.0}, {"date": "2026-07-02", "close": 14.56, "volume": 14602.0}, {"date": "2026-07-06", "close": 14.31, "volume": 42694.0}, {"date": "2026-07-07", "close": 14.0, "volume": 55366.0}, {"date": "2026-07-08", "close": 13.94, "volume": 45683.0}, {"date": "2026-07-09", "close": 14.06, "volume": 23209.0}, {"date": "2026-07-10", "close": 13.88, "volume": 32199.0}, {"date": "2026-07-13", "close": 13.97, "volume": 24767.0}, {"date": "2026-07-14", "close": 13.99, "volume": 15689.0}, {"date": "2026-07-15", "close": 13.95, "volume": 10440.0}, {"date": "2026-07-16", "close": 14.09, "volume": 29731.0}, {"date": "2026-07-17", "close": 13.82, "volume": 18567.0}, {"date": "2026-07-20", "close": 13.65, "volume": 34079.0}, {"date": "2026-07-21", "close": 13.42, "volume": 27700.0}, {"date": "2026-07-22", "close": 13.57, "volume": 27324.0}, {"date": "2026-07-23", "close": 13.41, "volume": 53218.0}, {"date": "2026-07-24", "close": 13.77, "volume": 29459.0}, {"date": "2026-07-27", "close": 13.75, "volume": 14444.0}, {"date": "2026-07-28", "close": 13.96, "volume": 23010.0}, {"date": "2026-07-29", "close": 14.1, "volume": 12634.0}, {"date": "2026-07-30", "close": 13.71, "volume": 50916.0}, {"date": "2026-07-31", "close": 13.76, "volume": 32653.0}, {"date": "2026-08-03", "close": 14.29, "volume": 30731.0}, {"date": "2026-08-04", "close": 14.095, "volume": 43010.0}, {"date": "2026-08-05", "close": 14.1, "volume": 24494.0}, {"date": "2026-08-06", "close": 14.24, "volume": 29413.0}, {"date": "2026-08-07", "close": 14.27, "volume": 9789.0}, {"date": "2026-08-10", "close": 13.71, "volume": 60738.0}, {"date": "2026-08-11", "close": 13.76, "volume": 27717.0}, {"date": "2026-08-12", "close": 13.94, "volume": 13667.0}, {"date": "2026-08-13", "close": 13.88, "volume": 34276.0}, {"date": "2026-08-14", "close": 13.88, "volume": 14998.0}, {"date": "2026-08-17", "close": 13.71, "volume": 28948.0}, {"date": "2026-08-18", "close": 14.03, "volume": 23904.0}, {"date": "2026-08-19", "close": 14.14, "volume": 31986.0}, {"date": "2026-08-20", "close": 14.24, "volume": 19155.0}, {"date": "2026-08-21", "close": 14.0, "volume": 16241.0}, {"date": "2026-08-24", "close": 13.84, "volume": 14842.0}, {"date": "2026-08-25", "close": 13.87, "volume": 16829.0}, {"date": "2026-08-26", "close": 14.0, "volume": 20171.0}, {"date": "2026-08-27", "close": 13.905, "volume": 9912.0}, {"date": "2026-08-28", "close": 14.11, "volume": 26208.0}, {"date": "2026-08-31", "close": 13.905, "volume": 17828.0}, {"date": "2026-09-01", "close": 13.98, "volume": 23519.0}, {"date": "2026-09-02", "close": 14.08, "volume": 53151.0}, {"date": "2026-09-03", "close": 14.0, "volume": 15889.0}, {"date": "2026-09-04", "close": 13.985, "volume": 12183.0}, {"date": "2026-09-08", "close": 13.845, "volume": 23300.0}, {"date": "2026-09-09", "close": 13.56, "volume": 65878.0}, {"date": "2026-09-10", "close": 13.45, "volume": 32472.0}, {"date": "2026-09-11", "close": 13.33, "volume": 20603.0}, {"date": "2026-09-14", "close": 13.02, "volume": 35434.0}, {"date": "2026-09-15", "close": 12.81, "volume": 36907.0}, {"date": "2026-09-16", "close": 12.93, "volume": 53238.0}, {"date": "2026-09-17", "close": 12.7, "volume": 18176.0}, {"date": "2026-09-18", "close": 12.53, "volume": 71193.0}, {"date": "2026-09-21", "close": 12.26, "volume": 39730.0}, {"date": "2026-09-22", "close": 11.84, "volume": 71785.0}, {"date": "2026-09-23", "close": 11.39, "volume": 47688.0}, {"date": "2026-09-24", "close": 11.28, "volume": 61342.0}, {"date": "2026-09-25", "close": 11.32, "volume": 86023.0}, {"date": "2026-09-28", "close": 11.39, "volume": 17061.0}, {"date": "2026-09-29", "close": 11.26, "volume": 25992.0}, {"date": "2026-09-30", "close": 11.14, "volume": 24326.0}, {"date": "2026-10-01", "close": 11.19, "volume": 30216.0}, {"date": "2026-10-02", "close": 11.17, "volume": 17882.0}, {"date": "2026-10-05", "close": 11.02, "volume": 26371.0}, {"date": "2026-10-06", "close": 10.87, "volume": 20346.0}, {"date": "2026-10-07", "close": 10.88, "volume": 32137.0}, {"date": "2026-10-08", "close": 10.82, "volume": 26362.0}, {"date": "2026-10-09", "close": 10.99, "volume": 50029.0}, {"date": "2026-10-12", "close": 10.95, "volume": 21837.0}, {"date": "2026-10-13", "close": 10.9, "volume": 27568.0}, {"date": "2026-10-14", "close": 10.74, "volume": 31020.0}, {"date": "2026-10-15", "close": 10.75, "volume": 24418.0}, {"date": "2026-10-16", "close": 10.68, "volume": 29450.0}, {"date": "2026-10-19", "close": 10.5, "volume": 68511.0}, {"date": "2026-10-20", "close": 10.57, "volume": 31838.0}, {"date": "2026-10-21", "close": 10.46, "volume": 54806.0}, {"date": "2026-10-22", "close": 10.5, "volume": 32252.0}, {"date": "2026-10-23", "close": 10.76, "volume": 52948.0}, {"date": "2026-10-26", "close": 10.5, "volume": 50777.0}, {"date": "2026-10-27", "close": 10.45, "volume": 82896.0}, {"date": "2026-10-28", "close": 10.82, "volume": 52404.0}, {"date": "2026-10-29", "close": 13.33, "volume": 76019.0}, {"date": "2026-10-30", "close": 13.19, "volume": 75593.0}, {"date": "2026-11-02", "close": 13.25, "volume": 94439.0}], "refreshing": false}