{"ticker": "FWRG", "overview": {"cik": "1789940", "ticker": "FWRG", "name": "First Watch Restaurant Group, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001789940-26-000092", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001789940-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001789940-26-000089", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-31", "title": "Form 8-K/A", "accession": "0001789940-26-000082", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-21", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-085440", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000793", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001789940-26-000079", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0001789940-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001789940-26-000076", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001789940-26-000065", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001789940-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001789940-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001390777-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001688", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000522", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001789940-26-000050", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FWRG", "has_prices": true, "as_of": "2026-08-07", "last": 12.42, "prev_close": 12.45, "change": -0.02999999999999936, "change_pct": -0.002409638554216816, "session_volume": 842148.0, "vwap_5": 12.67122034717651, "vwap_20": 12.608223372311537, "vwap_60": 11.918600807359901, "vwap_250": 14.310317246955426, "high_52w": 18.56, "low_52w": 10.11, "avg_volume_20": 1130110.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001591", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. takes a 5% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0002100119-26-001591-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002012383-26-003782", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003782-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001390777-26-000109", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 4.5% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000109-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "13DG-0001145443-26-000087", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. raises a passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0001145443-26-000087-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-085440", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. moves to a 3.4% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0001104659-26-085440-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "13DG-0000354204-26-000793", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.2% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000793-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001465109-26-000036", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. moves to a 3.7% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0001465109-26-000036-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224082}, {"id": "13DG-0001390777-26-000046", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Bank of New York Mellon Corp crosses 5% of FWRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000046-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "13DG-0002012383-26-001688", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FWRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001688-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0000354204-26-000522", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of FWRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000522-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298962}, {"id": "13DG-0000315066-26-000725", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "FMR LLC adjusts its stake in FWRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000725-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "HOUSE-2026-20034585-T8", "src": "CONGRESS", "ticker": "FWRG", "cik": "", "company": "First Watch Restaurant Group, Inc.", "company_raw": "nt # 3\nJT First Watch Restaurant Group, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys FWRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "13DG-0001104659-26-037898", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. crosses 5% of FWRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0001104659-26-037898-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "HOUSE-2026-20034305-T7", "src": "CONGRESS", "ticker": "FWRG", "cik": "", "company": "First Watch Restaurant Group, Inc.", "company_raw": "UMA Account # 1\nJT First Watch Restaurant Group, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FWRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349362}, {"id": "HOUSE-2025-20033619-T61", "src": "CONGRESS", "ticker": "FWRG", "cik": "", "company": "First Watch Restaurant Group, Inc.", "company_raw": "t > Bank of America\nFirst Watch Restaurant Group, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys FWRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491922}, {"id": "HOUSE-2025-20030461-T11", "src": "CONGRESS", "ticker": "FWRG", "cik": "", "company": "First Watch Restaurant Group, Inc.", "company_raw": "a\nD: Ticker ENGI FP\nFirst Watch Restaurant Group, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys FWRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "HOUSE-2024-20025804-T11", "src": "CONGRESS", "ticker": "FWRG", "cik": "", "company": "First Watch Restaurant Group, Inc.", "company_raw": "UMA Account # 1\nJT First Watch Restaurant Group, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in FWRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178802}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001591", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. takes a 5% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0002100119-26-001591-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002012383-26-003782", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003782-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001390777-26-000109", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 4.5% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000109-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "13DG-0001145443-26-000087", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. raises a passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0001145443-26-000087-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-085440", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. moves to a 3.4% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0001104659-26-085440-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "13DG-0000354204-26-000793", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.2% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000793-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001465109-26-000036", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. moves to a 3.7% passive stake in FWRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0001465109-26-000036-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224082}, {"id": "13DG-0001390777-26-000046", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Bank of New York Mellon Corp crosses 5% of FWRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000046-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "13DG-0002012383-26-001688", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FWRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001688-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0000354204-26-000522", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of FWRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000522-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298962}, {"id": "13DG-0000315066-26-000725", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "FMR LLC adjusts its stake in FWRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000725-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "13DG-0001104659-26-037898", "src": "13DG", "ticker": "FWRG", "cik": "1789940", "company": "First Watch Restaurant Group, Inc.", "company_raw": "First Watch Restaurant Group, Inc.", "who": "First Watch Restaurant Group, Inc.", "who_key": "First Watch Restaurant Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "First Watch Restaurant Group, Inc. crosses 5% of FWRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1789940/0001104659-26-037898-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "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": "First Watch Restaurant Group, Inc. - Common Stock", "new_value": "First Watch Restaurant Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001789940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001789940", "applied": 1, "detected_at": "2026-10-24T19:04:10.952662"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-11-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-11-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001789940-26-000092", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001789940-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001789940-26-000089", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-31", "title": "Form 8-K/A", "accession": "0001789940-26-000082", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-21", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-085440", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000793", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001789940-26-000079", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0001789940-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001789940-26-000076", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001789940-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001789940-26-000065", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001789940-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001789940-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001390777-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001688", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000522", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001789940-26-000050", "price_sensitive": false}], "performance": {"ticker": "FWRG", "has_prices": true, "summary": {"n": 4, "avg": -0.18049287939482134, "win_rate": 0.25, "best": 0.09330985915492962, "worst": -0.3268292682926829, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-04-06", "score": 0.0, "ref_price": 11.36, "return": 0.09330985915492962}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-26", "score": 0.0, "ref_price": 18.45, "return": -0.3268292682926829}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 17.05, "return": -0.27155425219941354}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-06", "score": 0.0, "ref_price": 15.86, "return": -0.21689785624211852}]}, "price_series": [{"date": "2021-10-01", "close": 22.13, "volume": 3651966.0}, {"date": "2021-10-04", "close": 21.5, "volume": 873426.0}, {"date": "2021-10-05", "close": 21.3, "volume": 845636.0}, {"date": "2021-10-06", "close": 22.18, "volume": 520028.0}, {"date": "2021-10-07", "close": 21.71, "volume": 245235.0}, {"date": "2021-10-08", "close": 22.31, "volume": 172653.0}, {"date": "2021-10-11", "close": 20.83, "volume": 274130.0}, {"date": "2021-10-12", "close": 21.31, "volume": 497165.0}, {"date": "2021-10-13", "close": 22.0, "volume": 324565.0}, {"date": "2021-10-14", "close": 21.65, "volume": 296969.0}, {"date": "2021-10-15", "close": 21.59, "volume": 106979.0}, {"date": "2021-10-18", "close": 21.71, "volume": 233300.0}, {"date": "2021-10-19", "close": 21.23, "volume": 328717.0}, {"date": "2021-10-20", "close": 21.11, "volume": 485695.0}, {"date": "2021-10-21", "close": 21.8, "volume": 162316.0}, {"date": "2021-10-22", "close": 22.52, "volume": 310690.0}, {"date": "2021-10-25", "close": 21.48, "volume": 216417.0}, {"date": "2021-10-26", "close": 21.9, "volume": 282232.0}, {"date": "2021-10-27", "close": 21.84, "volume": 146279.0}, {"date": "2021-10-28", "close": 21.88, "volume": 282295.0}, {"date": "2021-10-29", "close": 21.58, "volume": 216952.0}, {"date": "2021-11-01", "close": 20.99, "volume": 317342.0}, {"date": "2021-11-02", "close": 21.08, "volume": 320988.0}, {"date": "2021-11-03", "close": 20.6, "volume": 267367.0}, {"date": "2021-11-04", "close": 20.37, "volume": 639426.0}, {"date": "2021-11-05", "close": 20.12, "volume": 567501.0}, {"date": "2021-11-08", "close": 20.69, "volume": 355529.0}, {"date": "2021-11-09", "close": 20.49, "volume": 352178.0}, {"date": "2021-11-10", "close": 20.05, "volume": 303165.0}, {"date": "2021-11-11", "close": 19.42, "volume": 365730.0}, {"date": "2021-11-12", "close": 20.06, "volume": 142629.0}, {"date": "2021-11-15", "close": 20.38, "volume": 203280.0}, {"date": "2021-11-16", "close": 20.43, "volume": 384983.0}, {"date": "2021-11-17", "close": 20.03, "volume": 209528.0}, {"date": "2021-11-18", "close": 20.0, "volume": 149188.0}, {"date": "2021-11-19", "close": 21.14, "volume": 366410.0}, {"date": "2021-11-22", "close": 20.66, "volume": 137427.0}, {"date": "2021-11-23", "close": 19.78, "volume": 198308.0}, {"date": "2021-11-24", "close": 20.29, "volume": 122237.0}, {"date": "2021-11-26", "close": 20.37, "volume": 104791.0}, {"date": "2021-11-29", "close": 20.41, "volume": 215783.0}, {"date": "2021-11-30", "close": 19.93, "volume": 143888.0}, {"date": "2021-12-01", "close": 19.76, "volume": 156900.0}, {"date": "2021-12-02", "close": 20.28, "volume": 192658.0}, {"date": "2021-12-03", "close": 20.15, "volume": 193803.0}, {"date": "2021-12-06", "close": 20.24, "volume": 184899.0}, {"date": "2021-12-07", "close": 21.12, "volume": 220660.0}, {"date": "2021-12-08", "close": 20.52, "volume": 199898.0}, {"date": "2021-12-09", "close": 19.97, "volume": 131239.0}, {"date": "2021-12-10", "close": 19.52, "volume": 369436.0}, {"date": "2021-12-13", "close": 18.0, "volume": 409070.0}, {"date": "2021-12-14", "close": 17.47, "volume": 520760.0}, {"date": "2021-12-15", "close": 17.75, "volume": 289379.0}, {"date": "2021-12-16", "close": 16.36, "volume": 367330.0}, {"date": "2021-12-17", "close": 16.08, "volume": 2079519.0}, {"date": "2021-12-20", "close": 15.67, "volume": 300003.0}, {"date": "2021-12-21", "close": 15.35, "volume": 456223.0}, {"date": "2021-12-22", "close": 15.58, "volume": 163976.0}, {"date": "2021-12-23", "close": 15.97, "volume": 243520.0}, {"date": "2021-12-27", "close": 16.75, "volume": 207189.0}, {"date": "2021-12-28", "close": 16.39, "volume": 157442.0}, {"date": "2021-12-29", "close": 15.94, "volume": 280316.0}, {"date": "2021-12-30", "close": 16.59, "volume": 308859.0}, {"date": "2021-12-31", "close": 16.76, "volume": 130929.0}, {"date": "2022-01-03", "close": 17.43, "volume": 184897.0}, {"date": "2022-01-04", "close": 16.99, "volume": 304306.0}, {"date": "2022-01-05", "close": 16.05, "volume": 150466.0}, {"date": "2022-01-06", "close": 15.79, "volume": 176142.0}, {"date": "2022-01-07", "close": 15.3, "volume": 309263.0}, {"date": "2022-01-10", "close": 15.69, "volume": 507720.0}, {"date": "2022-01-11", "close": 15.53, "volume": 123035.0}, {"date": "2022-01-12", "close": 14.8, "volume": 167894.0}, {"date": "2022-01-13", "close": 15.18, "volume": 130593.0}, {"date": "2022-01-14", "close": 15.53, "volume": 157036.0}, {"date": "2022-01-18", "close": 14.62, "volume": 249901.0}, {"date": "2022-01-19", "close": 13.54, "volume": 210210.0}, {"date": "2022-01-20", "close": 13.79, "volume": 299464.0}, {"date": "2022-01-21", "close": 13.68, "volume": 166560.0}, {"date": "2022-01-24", "close": 14.74, "volume": 276568.0}, {"date": "2022-01-25", "close": 14.11, "volume": 186966.0}, {"date": "2022-01-26", "close": 13.73, "volume": 137114.0}, {"date": "2022-01-27", "close": 13.72, "volume": 141729.0}, {"date": "2022-01-28", "close": 14.0, "volume": 126175.0}, {"date": "2022-01-31", "close": 15.04, "volume": 236486.0}, {"date": "2022-02-01", "close": 15.48, "volume": 141047.0}, {"date": "2022-02-02", "close": 15.2, "volume": 120727.0}, {"date": "2022-02-03", "close": 14.95, "volume": 106661.0}, {"date": "2022-02-04", "close": 14.71, "volume": 251643.0}, {"date": "2022-02-07", "close": 14.72, "volume": 214236.0}, {"date": "2022-02-08", "close": 15.11, "volume": 221154.0}, {"date": "2022-02-09", "close": 15.93, "volume": 266940.0}, {"date": "2022-02-10", "close": 16.37, "volume": 507204.0}, {"date": "2022-02-11", "close": 16.41, "volume": 185693.0}, {"date": "2022-02-14", "close": 16.09, "volume": 97514.0}, {"date": "2022-02-15", "close": 16.52, "volume": 94838.0}, {"date": "2022-02-16", "close": 16.29, "volume": 136369.0}, {"date": "2022-02-17", "close": 15.54, "volume": 69118.0}, {"date": "2022-02-18", "close": 15.44, "volume": 63155.0}, {"date": "2022-02-22", "close": 14.83, "volume": 93920.0}, {"date": "2022-02-23", "close": 14.18, "volume": 112846.0}, {"date": "2022-02-24", "close": 14.42, "volume": 507239.0}, {"date": "2022-02-25", "close": 14.79, "volume": 99027.0}, {"date": "2022-02-28", "close": 14.51, "volume": 172801.0}, {"date": "2022-03-01", "close": 14.13, "volume": 188738.0}, {"date": "2022-03-02", "close": 14.19, "volume": 180724.0}, {"date": "2022-03-03", "close": 13.88, "volume": 104023.0}, {"date": "2022-03-04", "close": 13.47, "volume": 80246.0}, {"date": "2022-03-07", "close": 12.43, "volume": 190476.0}, {"date": "2022-03-08", "close": 12.34, "volume": 365500.0}, {"date": "2022-03-09", "close": 12.6, "volume": 461752.0}, {"date": "2022-03-10", "close": 12.44, "volume": 282422.0}, {"date": "2022-03-11", "close": 12.26, "volume": 204853.0}, {"date": "2022-03-14", "close": 11.82, "volume": 168162.0}, {"date": "2022-03-15", "close": 12.37, "volume": 201616.0}, {"date": "2022-03-16", "close": 13.04, "volume": 154324.0}, {"date": "2022-03-17", "close": 12.96, "volume": 112347.0}, {"date": "2022-03-18", "close": 13.46, "volume": 290310.0}, {"date": "2022-03-21", "close": 12.8, "volume": 168945.0}, {"date": "2022-03-22", "close": 13.05, "volume": 200664.0}, {"date": "2022-03-23", "close": 12.71, "volume": 447929.0}, {"date": "2022-03-24", "close": 12.83, "volume": 145115.0}, {"date": "2022-03-25", "close": 12.58, "volume": 166026.0}, {"date": "2022-03-28", "close": 12.62, "volume": 193945.0}, {"date": "2022-03-29", "close": 13.51, "volume": 298379.0}, {"date": "2022-03-30", "close": 13.49, "volume": 211620.0}, {"date": "2022-03-31", "close": 13.05, "volume": 111549.0}, {"date": "2022-04-01", "close": 12.75, "volume": 171620.0}, {"date": "2022-04-04", "close": 13.46, "volume": 422872.0}, {"date": "2022-04-05", "close": 12.88, "volume": 167320.0}, {"date": "2022-04-06", "close": 12.53, "volume": 155895.0}, {"date": "2022-04-07", "close": 12.18, "volume": 153521.0}, {"date": "2022-04-08", "close": 12.02, "volume": 61911.0}, {"date": "2022-04-11", "close": 12.17, "volume": 119006.0}, {"date": "2022-04-12", "close": 12.27, "volume": 98411.0}, {"date": "2022-04-13", "close": 12.76, "volume": 47966.0}, {"date": "2022-04-14", "close": 12.65, "volume": 60321.0}, {"date": "2022-04-18", "close": 12.43, "volume": 95546.0}, {"date": "2022-04-19", "close": 12.71, "volume": 83047.0}, {"date": "2022-04-20", "close": 12.65, "volume": 93573.0}, {"date": "2022-04-21", "close": 12.31, "volume": 68263.0}, {"date": "2022-04-22", "close": 12.27, "volume": 62359.0}, {"date": "2022-04-25", "close": 12.47, "volume": 134664.0}, {"date": "2022-04-26", "close": 12.28, "volume": 121954.0}, {"date": "2022-04-27", "close": 12.54, "volume": 125817.0}, {"date": "2022-04-28", "close": 13.04, "volume": 112723.0}, {"date": "2022-04-29", "close": 13.0, "volume": 122700.0}, {"date": "2022-05-02", "close": 13.39, "volume": 133303.0}, {"date": "2022-05-03", "close": 13.23, "volume": 223784.0}, {"date": "2022-05-04", "close": 13.17, "volume": 124331.0}, {"date": "2022-05-05", "close": 12.55, "volume": 76518.0}, {"date": "2022-05-06", "close": 12.67, "volume": 95462.0}, {"date": "2022-05-09", "close": 11.89, "volume": 154940.0}, {"date": "2022-05-10", "close": 13.43, "volume": 200646.0}, {"date": "2022-05-11", "close": 12.95, "volume": 234536.0}, {"date": "2022-05-12", "close": 13.38, "volume": 65414.0}, {"date": "2022-05-13", "close": 14.22, "volume": 94633.0}, {"date": "2022-05-16", "close": 13.54, "volume": 189587.0}, {"date": "2022-05-17", "close": 13.85, "volume": 134814.0}, {"date": "2022-05-18", "close": 12.81, "volume": 129988.0}, {"date": "2022-05-19", "close": 13.5, "volume": 122706.0}, {"date": "2022-05-20", "close": 14.24, "volume": 169497.0}, {"date": "2022-05-23", "close": 14.51, "volume": 174714.0}, {"date": "2022-05-24", "close": 14.07, "volume": 213913.0}, {"date": "2022-05-25", "close": 14.59, "volume": 80539.0}, {"date": "2022-05-26", "close": 15.29, "volume": 185591.0}, {"date": "2022-05-27", "close": 15.73, "volume": 181957.0}, {"date": "2022-05-31", "close": 15.9, "volume": 284207.0}, {"date": "2022-06-01", "close": 15.83, "volume": 125092.0}, {"date": "2022-06-02", "close": 15.95, "volume": 48472.0}, {"date": "2022-06-03", "close": 15.94, "volume": 75569.0}, {"date": "2022-06-06", "close": 15.46, "volume": 93421.0}, {"date": "2022-06-07", "close": 15.5, "volume": 71127.0}, {"date": "2022-06-08", "close": 15.64, "volume": 61010.0}, {"date": "2022-06-09", "close": 15.76, "volume": 110660.0}, {"date": "2022-06-10", "close": 14.88, "volume": 130256.0}, {"date": "2022-06-13", "close": 13.75, "volume": 198242.0}, {"date": "2022-06-14", "close": 12.83, "volume": 96911.0}, {"date": "2022-06-15", "close": 13.47, "volume": 112194.0}, {"date": "2022-06-16", "close": 12.98, "volume": 124582.0}, {"date": "2022-06-17", "close": 13.39, "volume": 103318.0}, {"date": "2022-06-21", "close": 13.41, "volume": 152430.0}, {"date": "2022-06-22", "close": 13.43, "volume": 132775.0}, {"date": "2022-06-23", "close": 13.77, "volume": 78194.0}, {"date": "2022-06-24", "close": 14.5, "volume": 339215.0}, {"date": "2022-06-27", "close": 14.19, "volume": 80865.0}, {"date": "2022-06-28", "close": 14.6, "volume": 130528.0}, {"date": "2022-06-29", "close": 14.41, "volume": 93253.0}, {"date": "2022-06-30", "close": 14.42, "volume": 273389.0}, {"date": "2022-07-01", "close": 14.89, "volume": 78856.0}, {"date": "2022-07-05", "close": 14.72, "volume": 74482.0}, {"date": "2022-07-06", "close": 14.4, "volume": 58067.0}, {"date": "2022-07-07", "close": 14.97, "volume": 103328.0}, {"date": "2022-07-08", "close": 14.9, "volume": 50382.0}, {"date": "2022-07-11", "close": 14.34, "volume": 155329.0}, {"date": "2022-07-12", "close": 14.07, "volume": 31804.0}, {"date": "2022-07-13", "close": 14.23, "volume": 101482.0}, {"date": "2022-07-14", "close": 14.04, "volume": 47733.0}, {"date": "2022-07-15", "close": 14.51, "volume": 41946.0}, {"date": "2022-07-18", "close": 14.6, "volume": 29799.0}, {"date": "2022-07-19", "close": 15.19, "volume": 67050.0}, {"date": "2022-07-20", "close": 15.31, "volume": 44380.0}, {"date": "2022-07-21", "close": 15.46, "volume": 68756.0}, {"date": "2022-07-22", "close": 14.96, "volume": 75041.0}, {"date": "2022-07-25", "close": 14.88, "volume": 22448.0}, {"date": "2022-07-26", "close": 14.71, "volume": 56413.0}, {"date": "2022-07-27", "close": 15.38, "volume": 59829.0}, {"date": "2022-07-28", "close": 15.53, "volume": 80843.0}, {"date": "2022-07-29", "close": 16.62, "volume": 220405.0}, {"date": "2022-08-01", "close": 16.09, "volume": 88617.0}, {"date": "2022-08-02", "close": 16.44, "volume": 100058.0}, {"date": "2022-08-03", "close": 16.55, "volume": 69083.0}, {"date": "2022-08-04", "close": 16.86, "volume": 30230.0}, {"date": "2022-08-05", "close": 16.6, "volume": 26428.0}, {"date": "2022-08-08", "close": 17.66, "volume": 233125.0}, {"date": "2022-08-09", "close": 16.82, "volume": 165923.0}, {"date": "2022-08-10", "close": 17.62, "volume": 195410.0}, {"date": "2022-08-11", "close": 17.91, "volume": 227137.0}, {"date": "2022-08-12", "close": 18.0, "volume": 115725.0}, {"date": "2022-08-15", "close": 18.57, "volume": 205206.0}, {"date": "2022-08-16", "close": 18.64, "volume": 122705.0}, {"date": "2022-08-17", "close": 18.0, "volume": 79810.0}, {"date": "2022-08-18", "close": 18.9, "volume": 296809.0}, {"date": "2022-08-19", "close": 18.5, "volume": 112313.0}, {"date": "2022-08-22", "close": 18.05, "volume": 127094.0}, {"date": "2022-08-23", "close": 18.15, "volume": 98368.0}, {"date": "2022-08-24", "close": 18.44, "volume": 89613.0}, {"date": "2022-08-25", "close": 18.4, "volume": 100183.0}, {"date": "2022-08-26", "close": 18.06, "volume": 50032.0}, {"date": "2022-08-29", "close": 17.62, "volume": 69102.0}, {"date": "2022-08-30", "close": 16.95, "volume": 208384.0}, {"date": "2022-08-31", "close": 16.77, "volume": 109730.0}, {"date": "2022-09-01", "close": 17.12, "volume": 132526.0}, {"date": "2022-09-02", "close": 17.31, "volume": 98483.0}, {"date": "2022-09-06", "close": 17.11, "volume": 130142.0}, {"date": "2022-09-07", "close": 18.09, "volume": 61799.0}, {"date": "2022-09-08", "close": 18.13, "volume": 131792.0}, {"date": "2022-09-09", "close": 18.49, "volume": 253806.0}, {"date": "2022-09-12", "close": 18.75, "volume": 138496.0}, {"date": "2022-09-13", "close": 16.83, "volume": 306918.0}, {"date": "2022-09-14", "close": 15.89, "volume": 608967.0}, {"date": "2022-09-15", "close": 15.25, "volume": 2127252.0}, {"date": "2022-09-16", "close": 15.11, "volume": 566837.0}, {"date": "2022-09-19", "close": 15.03, "volume": 445536.0}, {"date": "2022-09-20", "close": 15.18, "volume": 366342.0}, {"date": "2022-09-21", "close": 15.04, "volume": 294542.0}, {"date": "2022-09-22", "close": 14.53, "volume": 185110.0}, {"date": "2022-09-23", "close": 14.51, "volume": 359233.0}, {"date": "2022-09-26", "close": 14.79, "volume": 271663.0}, {"date": "2022-09-27", "close": 14.61, "volume": 307552.0}, {"date": "2022-09-28", "close": 14.93, "volume": 199513.0}, {"date": "2022-09-29", "close": 14.51, "volume": 518685.0}, {"date": "2022-09-30", "close": 14.48, "volume": 382243.0}, {"date": "2022-10-03", "close": 15.33, "volume": 329631.0}, {"date": "2022-10-04", "close": 15.66, "volume": 774248.0}, {"date": "2022-10-05", "close": 15.75, "volume": 108959.0}, {"date": "2022-10-06", "close": 15.68, "volume": 125393.0}, {"date": "2022-10-07", "close": 15.6, "volume": 128891.0}, {"date": "2022-10-10", "close": 15.09, "volume": 206492.0}, {"date": "2022-10-11", "close": 14.97, "volume": 219629.0}, {"date": "2022-10-12", "close": 15.37, "volume": 211145.0}, {"date": "2022-10-13", "close": 15.47, "volume": 147013.0}, {"date": "2022-10-14", "close": 15.21, "volume": 272491.0}, {"date": "2022-10-17", "close": 16.11, "volume": 328322.0}, {"date": "2022-10-18", "close": 16.25, "volume": 348850.0}, {"date": "2022-10-19", "close": 16.27, "volume": 116688.0}, {"date": "2022-10-20", "close": 16.09, "volume": 102321.0}, {"date": "2022-10-21", "close": 15.95, "volume": 174039.0}, {"date": "2022-10-24", "close": 15.8, "volume": 155901.0}, {"date": "2022-10-25", "close": 16.62, "volume": 380472.0}, {"date": "2022-10-26", "close": 16.62, "volume": 188968.0}, {"date": "2022-10-27", "close": 16.76, "volume": 153780.0}, {"date": "2022-10-28", "close": 17.0, "volume": 247596.0}, {"date": "2022-10-31", "close": 17.05, "volume": 415304.0}, {"date": "2022-11-01", "close": 16.51, "volume": 273789.0}, {"date": "2022-11-02", "close": 16.16, "volume": 400573.0}, {"date": "2022-11-03", "close": 15.82, "volume": 201696.0}, {"date": "2022-11-04", "close": 16.18, "volume": 176865.0}, {"date": "2022-11-07", "close": 14.86, "volume": 915182.0}, {"date": "2022-11-08", "close": 14.34, "volume": 500327.0}, {"date": "2022-11-09", "close": 14.89, "volume": 244107.0}, {"date": "2022-11-10", "close": 15.63, "volume": 233070.0}, {"date": "2022-11-11", "close": 15.55, "volume": 193215.0}, {"date": "2022-11-14", "close": 15.17, "volume": 159196.0}, {"date": "2022-11-15", "close": 15.33, "volume": 176136.0}, {"date": "2022-11-16", "close": 15.3, "volume": 180438.0}, {"date": "2022-11-17", "close": 14.71, "volume": 135939.0}, {"date": "2022-11-18", "close": 14.78, "volume": 108191.0}, {"date": "2022-11-21", "close": 14.27, "volume": 193798.0}, {"date": "2022-11-22", "close": 14.78, "volume": 295438.0}, {"date": "2022-11-23", "close": 15.01, "volume": 135446.0}, {"date": "2022-11-25", "close": 15.7, "volume": 344640.0}, {"date": "2022-11-28", "close": 15.37, "volume": 420225.0}, {"date": "2022-11-29", "close": 15.49, "volume": 1517522.0}, {"date": "2022-11-30", "close": 15.68, "volume": 618111.0}, {"date": "2022-12-01", "close": 16.21, "volume": 236615.0}, {"date": "2022-12-02", "close": 15.71, "volume": 228512.0}, {"date": "2022-12-05", "close": 14.94, "volume": 165575.0}, {"date": "2022-12-06", "close": 13.83, "volume": 357633.0}, {"date": "2022-12-07", "close": 14.18, "volume": 209345.0}, {"date": "2022-12-08", "close": 14.79, "volume": 159903.0}, {"date": "2022-12-09", "close": 14.81, "volume": 151609.0}, {"date": "2022-12-12", "close": 14.78, "volume": 131323.0}, {"date": "2022-12-13", "close": 14.9, "volume": 166763.0}, {"date": "2022-12-14", "close": 14.85, "volume": 225822.0}, {"date": "2022-12-15", "close": 14.87, "volume": 225252.0}, {"date": "2022-12-16", "close": 14.31, "volume": 634661.0}, {"date": "2022-12-19", "close": 14.1, "volume": 181062.0}, {"date": "2022-12-20", "close": 14.13, "volume": 153359.0}, {"date": "2022-12-21", "close": 14.15, "volume": 134727.0}, {"date": "2022-12-22", "close": 14.15, "volume": 107850.0}, {"date": "2022-12-23", "close": 14.21, "volume": 128093.0}, {"date": "2022-12-27", "close": 13.73, "volume": 213441.0}, {"date": "2022-12-28", "close": 13.5, "volume": 289925.0}, {"date": "2022-12-29", "close": 13.67, "volume": 145220.0}, {"date": "2022-12-30", "close": 13.53, "volume": 161229.0}, {"date": "2023-01-03", "close": 13.88, "volume": 134429.0}, {"date": "2023-01-04", "close": 13.82, "volume": 186251.0}, {"date": "2023-01-05", "close": 13.54, "volume": 289118.0}, {"date": "2023-01-06", "close": 13.46, "volume": 251498.0}, {"date": "2023-01-09", "close": 14.28, "volume": 206862.0}, {"date": "2023-01-10", "close": 14.86, "volume": 169553.0}, {"date": "2023-01-11", "close": 15.68, "volume": 303539.0}, {"date": "2023-01-12", "close": 15.95, "volume": 395363.0}, {"date": "2023-01-13", "close": 16.08, "volume": 212057.0}, {"date": "2023-01-17", "close": 16.37, "volume": 97370.0}, {"date": "2023-01-18", "close": 16.42, "volume": 266341.0}, {"date": "2023-01-19", "close": 16.37, "volume": 166244.0}, {"date": "2023-01-20", "close": 16.75, "volume": 203216.0}, {"date": "2023-01-23", "close": 16.34, "volume": 161763.0}, {"date": "2023-01-24", "close": 16.08, "volume": 123837.0}, {"date": "2023-01-25", "close": 15.96, "volume": 212104.0}, {"date": "2023-01-26", "close": 15.71, "volume": 167369.0}, {"date": "2023-01-27", "close": 15.76, "volume": 74460.0}, {"date": "2023-01-30", "close": 15.86, "volume": 219246.0}, {"date": "2023-01-31", "close": 16.2, "volume": 149416.0}, {"date": "2023-02-01", "close": 15.76, "volume": 199211.0}, {"date": "2023-02-02", "close": 16.18, "volume": 96846.0}, {"date": "2023-02-03", "close": 16.32, "volume": 194024.0}, {"date": "2023-02-06", "close": 16.12, "volume": 134623.0}, {"date": "2023-02-07", "close": 16.53, "volume": 252303.0}, {"date": "2023-02-08", "close": 16.44, "volume": 195017.0}, {"date": "2023-02-09", "close": 15.89, "volume": 147876.0}, {"date": "2023-02-10", "close": 15.35, "volume": 108553.0}, {"date": "2023-02-13", "close": 16.09, "volume": 235614.0}, {"date": "2023-02-14", "close": 16.275, "volume": 95291.0}, {"date": "2023-02-15", "close": 16.24, "volume": 65179.0}, {"date": "2023-02-16", "close": 16.29, "volume": 146574.0}, {"date": "2023-02-17", "close": 16.27, "volume": 118846.0}, {"date": "2023-02-21", "close": 16.14, "volume": 227873.0}, {"date": "2023-02-22", "close": 15.51, "volume": 256569.0}, {"date": "2023-02-23", "close": 15.32, "volume": 245676.0}, {"date": "2023-02-24", "close": 15.36, "volume": 208372.0}, {"date": "2023-02-27", "close": 14.85, "volume": 196684.0}, {"date": "2023-02-28", "close": 15.28, "volume": 1175539.0}, {"date": "2023-03-01", "close": 15.74, "volume": 214266.0}, {"date": "2023-03-02", "close": 15.89, "volume": 226253.0}, {"date": "2023-03-03", "close": 16.24, "volume": 204043.0}, {"date": "2023-03-06", "close": 16.11, "volume": 198518.0}, {"date": "2023-03-07", "close": 15.84, "volume": 557681.0}, {"date": "2023-03-08", "close": 15.58, "volume": 190996.0}, {"date": "2023-03-09", "close": 15.52, "volume": 181586.0}, {"date": "2023-03-10", "close": 15.28, "volume": 182914.0}, {"date": "2023-03-13", "close": 14.94, "volume": 158034.0}, {"date": "2023-03-14", "close": 15.26, "volume": 151402.0}, {"date": "2023-03-15", "close": 15.27, "volume": 206884.0}, {"date": "2023-03-16", "close": 15.53, "volume": 153942.0}, {"date": "2023-03-17", "close": 15.39, "volume": 226875.0}, {"date": "2023-03-20", "close": 15.6, "volume": 112799.0}, {"date": "2023-03-21", "close": 15.65, "volume": 93202.0}, {"date": "2023-03-22", "close": 15.61, "volume": 85319.0}, {"date": "2023-03-23", "close": 15.68, "volume": 78655.0}, {"date": "2023-03-24", "close": 15.35, "volume": 92826.0}, {"date": "2023-03-27", "close": 15.55, "volume": 106972.0}, {"date": "2023-03-28", "close": 15.39, "volume": 181746.0}, {"date": "2023-03-29", "close": 15.69, "volume": 121465.0}, {"date": "2023-03-30", "close": 15.69, "volume": 110276.0}, {"date": "2023-03-31", "close": 16.06, "volume": 288839.0}, {"date": "2023-04-03", "close": 15.92, "volume": 162076.0}, {"date": "2023-04-04", "close": 15.33, "volume": 118107.0}, {"date": "2023-04-05", "close": 15.12, "volume": 135729.0}, {"date": "2023-04-06", "close": 15.15, "volume": 93573.0}, {"date": "2023-04-10", "close": 15.35, "volume": 100198.0}, {"date": "2023-04-11", "close": 15.65, "volume": 120553.0}, {"date": "2023-04-12", "close": 15.15, "volume": 89999.0}, {"date": "2023-04-13", "close": 15.23, "volume": 126966.0}, {"date": "2023-04-14", "close": 15.09, "volume": 90136.0}, {"date": "2023-04-17", "close": 14.8, "volume": 185015.0}, {"date": "2023-04-18", "close": 14.62, "volume": 182776.0}, {"date": "2023-04-19", "close": 14.86, "volume": 202887.0}, {"date": "2023-04-20", "close": 14.94, "volume": 206760.0}, {"date": "2023-04-21", "close": 15.14, "volume": 192370.0}, {"date": "2023-04-24", "close": 15.04, "volume": 183344.0}, {"date": "2023-04-25", "close": 14.88, "volume": 103025.0}, {"date": "2023-04-26", "close": 15.1, "volume": 127186.0}, {"date": "2023-04-27", "close": 15.53, "volume": 85820.0}, {"date": "2023-04-28", "close": 16.08, "volume": 133726.0}, {"date": "2023-05-01", "close": 16.69, "volume": 263245.0}, {"date": "2023-05-02", "close": 17.36, "volume": 374052.0}, {"date": "2023-05-03", "close": 17.07, "volume": 417326.0}, {"date": "2023-05-04", "close": 16.86, "volume": 227264.0}, {"date": "2023-05-05", "close": 16.91, "volume": 143802.0}, {"date": "2023-05-08", "close": 16.8, "volume": 128164.0}, {"date": "2023-05-09", "close": 16.97, "volume": 283598.0}, {"date": "2023-05-10", "close": 16.86, "volume": 144133.0}, {"date": "2023-05-11", "close": 16.98, "volume": 125151.0}, {"date": "2023-05-12", "close": 17.09, "volume": 153254.0}, {"date": "2023-05-15", "close": 17.09, "volume": 122463.0}, {"date": "2023-05-16", "close": 17.0, "volume": 1631435.0}, {"date": "2023-05-17", "close": 17.67, "volume": 272073.0}, {"date": "2023-05-18", "close": 18.03, "volume": 226362.0}, {"date": "2023-05-19", "close": 18.02, "volume": 170183.0}, {"date": "2023-05-22", "close": 18.03, "volume": 166564.0}, {"date": "2023-05-23", "close": 17.55, "volume": 201017.0}, {"date": "2023-05-24", "close": 18.0, "volume": 135825.0}, {"date": "2023-05-25", "close": 17.9, "volume": 261137.0}, {"date": "2023-05-26", "close": 17.92, "volume": 169939.0}, {"date": "2023-05-30", "close": 17.34, "volume": 118775.0}, {"date": "2023-05-31", "close": 17.65, "volume": 284225.0}, {"date": "2023-06-01", "close": 17.83, "volume": 311613.0}, {"date": "2023-06-02", "close": 18.13, "volume": 275601.0}, {"date": "2023-06-05", "close": 18.02, "volume": 99745.0}, {"date": "2023-06-06", "close": 18.22, "volume": 205118.0}, {"date": "2023-06-07", "close": 18.01, "volume": 125278.0}, {"date": "2023-06-08", "close": 17.67, "volume": 128909.0}, {"date": "2023-06-09", "close": 16.75, "volume": 1079281.0}, {"date": "2023-06-12", "close": 16.86, "volume": 312086.0}, {"date": "2023-06-13", "close": 16.8, "volume": 249551.0}, {"date": "2023-06-14", "close": 16.74, "volume": 173992.0}, {"date": "2023-06-15", "close": 16.66, "volume": 196075.0}, {"date": "2023-06-16", "close": 16.49, "volume": 742742.0}, {"date": "2023-06-20", "close": 16.19, "volume": 267367.0}, {"date": "2023-06-21", "close": 16.04, "volume": 155618.0}, {"date": "2023-06-22", "close": 16.0, "volume": 174197.0}, {"date": "2023-06-23", "close": 16.1, "volume": 335192.0}, {"date": "2023-06-26", "close": 16.3, "volume": 189554.0}, {"date": "2023-06-27", "close": 16.75, "volume": 410115.0}, {"date": "2023-06-28", "close": 16.69, "volume": 360672.0}, {"date": "2023-06-29", "close": 16.77, "volume": 296951.0}, {"date": "2023-06-30", "close": 16.9, "volume": 332205.0}, {"date": "2023-07-03", "close": 17.32, "volume": 157927.0}, {"date": "2023-07-05", "close": 16.87, "volume": 167108.0}, {"date": "2023-07-06", "close": 16.93, "volume": 187511.0}, {"date": "2023-07-07", "close": 16.76, "volume": 173223.0}, {"date": "2023-07-10", "close": 16.9, "volume": 199208.0}, {"date": "2023-07-11", "close": 17.28, "volume": 333379.0}, {"date": "2023-07-12", "close": 17.92, "volume": 352428.0}, {"date": "2023-07-13", "close": 18.24, "volume": 173029.0}, {"date": "2023-07-14", "close": 18.37, "volume": 220342.0}, {"date": "2023-07-17", "close": 18.27, "volume": 286528.0}, {"date": "2023-07-18", "close": 18.74, "volume": 578820.0}, {"date": "2023-07-19", "close": 18.76, "volume": 250876.0}, {"date": "2023-07-20", "close": 18.84, "volume": 253070.0}, {"date": "2023-07-21", "close": 18.68, "volume": 209406.0}, {"date": "2023-07-24", "close": 18.29, "volume": 202693.0}, {"date": "2023-07-25", "close": 18.3, "volume": 157760.0}, {"date": "2023-07-26", "close": 18.88, "volume": 479609.0}, {"date": "2023-07-27", "close": 18.51, "volume": 281660.0}, {"date": "2023-07-28", "close": 18.31, "volume": 300972.0}, {"date": "2023-07-31", "close": 18.64, "volume": 554926.0}, {"date": "2023-08-01", "close": 19.98, "volume": 976257.0}, {"date": "2023-08-02", "close": 19.16, "volume": 656997.0}, {"date": "2023-08-03", "close": 19.35, "volume": 555765.0}, {"date": "2023-08-04", "close": 19.26, "volume": 339766.0}, {"date": "2023-08-07", "close": 19.27, "volume": 314777.0}, {"date": "2023-08-08", "close": 19.28, "volume": 419092.0}, {"date": "2023-08-09", "close": 18.46, "volume": 306210.0}, {"date": "2023-08-10", "close": 18.84, "volume": 369437.0}, {"date": "2023-08-11", "close": 18.78, "volume": 211043.0}, {"date": "2023-08-14", "close": 18.26, "volume": 265784.0}, {"date": "2023-08-15", "close": 18.46, "volume": 180965.0}, {"date": "2023-08-16", "close": 18.01, "volume": 165815.0}, {"date": "2023-08-17", "close": 17.78, "volume": 253865.0}, {"date": "2023-08-18", "close": 18.0, "volume": 189652.0}, {"date": "2023-08-21", "close": 17.87, "volume": 302648.0}, {"date": "2023-08-22", "close": 18.29, "volume": 226057.0}, {"date": "2023-08-23", "close": 19.49, "volume": 604801.0}, {"date": "2023-08-24", "close": 19.15, "volume": 406609.0}, {"date": "2023-08-25", "close": 19.39, "volume": 266639.0}, {"date": "2023-08-28", "close": 19.36, "volume": 312626.0}, {"date": "2023-08-29", "close": 19.29, "volume": 991950.0}, {"date": "2023-08-30", "close": 18.84, "volume": 289213.0}, {"date": "2023-08-31", "close": 19.12, "volume": 372334.0}, {"date": "2023-09-01", "close": 19.07, "volume": 249565.0}, {"date": "2023-09-05", "close": 19.04, "volume": 297048.0}, {"date": "2023-09-06", "close": 18.81, "volume": 278892.0}, {"date": "2023-09-07", "close": 19.0, "volume": 362558.0}, {"date": "2023-09-08", "close": 18.87, "volume": 241119.0}, {"date": "2023-09-11", "close": 18.97, "volume": 351793.0}, {"date": "2023-09-12", "close": 18.56, "volume": 319742.0}, {"date": "2023-09-13", "close": 18.71, "volume": 252356.0}, {"date": "2023-09-14", "close": 19.18, "volume": 879906.0}, {"date": "2023-09-15", "close": 18.89, "volume": 2006438.0}, {"date": "2023-09-18", "close": 18.43, "volume": 301917.0}, {"date": "2023-09-19", "close": 18.84, "volume": 336890.0}, {"date": "2023-09-20", "close": 18.63, "volume": 486875.0}, {"date": "2023-09-21", "close": 18.31, "volume": 329078.0}, {"date": "2023-09-22", "close": 17.9, "volume": 192537.0}, {"date": "2023-09-25", "close": 17.48, "volume": 482981.0}, {"date": "2023-09-26", "close": 16.99, "volume": 387498.0}, {"date": "2023-09-27", "close": 16.92, "volume": 382460.0}, {"date": "2023-09-28", "close": 17.39, "volume": 212198.0}, {"date": "2023-09-29", "close": 17.29, "volume": 316527.0}, {"date": "2023-10-02", "close": 17.51, "volume": 230161.0}, {"date": "2023-10-03", "close": 17.13, "volume": 246388.0}, {"date": "2023-10-04", "close": 17.46, "volume": 281625.0}, {"date": "2023-10-05", "close": 17.37, "volume": 309604.0}, {"date": "2023-10-06", "close": 17.39, "volume": 468769.0}, {"date": "2023-10-09", "close": 17.1, "volume": 227855.0}, {"date": "2023-10-10", "close": 17.24, "volume": 182521.0}, {"date": "2023-10-11", "close": 17.02, "volume": 184780.0}, {"date": "2023-10-12", "close": 16.27, "volume": 535360.0}, {"date": "2023-10-13", "close": 16.37, "volume": 233179.0}, {"date": "2023-10-16", "close": 16.87, "volume": 218134.0}, {"date": "2023-10-17", "close": 16.86, "volume": 222136.0}, {"date": "2023-10-18", "close": 17.45, "volume": 459996.0}, {"date": "2023-10-19", "close": 17.46, "volume": 254803.0}, {"date": "2023-10-20", "close": 17.46, "volume": 283579.0}, {"date": "2023-10-23", "close": 17.41, "volume": 263329.0}, {"date": "2023-10-24", "close": 17.6, "volume": 289149.0}, {"date": "2023-10-25", "close": 17.5, "volume": 365572.0}, {"date": "2023-10-26", "close": 17.05, "volume": 345014.0}, {"date": "2023-10-27", "close": 16.74, "volume": 249249.0}, {"date": "2023-10-30", "close": 17.02, "volume": 166859.0}, {"date": "2023-10-31", "close": 16.71, "volume": 285488.0}, {"date": "2023-11-01", "close": 17.13, "volume": 860395.0}, {"date": "2023-11-02", "close": 16.66, "volume": 405901.0}, {"date": "2023-11-03", "close": 17.2, "volume": 559348.0}, {"date": "2023-11-06", "close": 16.91, "volume": 240798.0}, {"date": "2023-11-07", "close": 16.8, "volume": 191179.0}, {"date": "2023-11-08", "close": 16.9, "volume": 170875.0}, {"date": "2023-11-09", "close": 16.7, "volume": 324805.0}, {"date": "2023-11-10", "close": 16.93, "volume": 139628.0}, {"date": "2023-11-13", "close": 17.18, "volume": 178021.0}, {"date": "2023-11-14", "close": 18.19, "volume": 214151.0}, {"date": "2023-11-15", "close": 18.04, "volume": 219396.0}, {"date": "2023-11-16", "close": 17.65, "volume": 215845.0}, {"date": "2023-11-17", "close": 17.88, "volume": 205432.0}, {"date": "2023-11-20", "close": 17.85, "volume": 238727.0}, {"date": "2023-11-21", "close": 17.7, "volume": 150944.0}, {"date": "2023-11-22", "close": 17.77, "volume": 188156.0}, {"date": "2023-11-24", "close": 17.85, "volume": 131184.0}, {"date": "2023-11-27", "close": 18.31, "volume": 234333.0}, {"date": "2023-11-28", "close": 18.37, "volume": 856543.0}, {"date": "2023-11-29", "close": 18.07, "volume": 350110.0}, {"date": "2023-11-30", "close": 18.08, "volume": 334237.0}, {"date": "2023-12-01", "close": 18.74, "volume": 330936.0}, {"date": "2023-12-04", "close": 18.56, "volume": 346384.0}, {"date": "2023-12-05", "close": 18.47, "volume": 327218.0}, {"date": "2023-12-06", "close": 18.71, "volume": 345023.0}, {"date": "2023-12-07", "close": 19.0, "volume": 285382.0}, {"date": "2023-12-08", "close": 19.28, "volume": 303418.0}, {"date": "2023-12-11", "close": 19.47, "volume": 194826.0}, {"date": "2023-12-12", "close": 19.11, "volume": 133189.0}, {"date": "2023-12-13", "close": 19.17, "volume": 256525.0}, {"date": "2023-12-14", "close": 19.48, "volume": 378995.0}, {"date": "2023-12-15", "close": 19.39, "volume": 324332.0}, {"date": "2023-12-18", "close": 19.32, "volume": 340110.0}, {"date": "2023-12-19", "close": 19.54, "volume": 197818.0}, {"date": "2023-12-20", "close": 19.73, "volume": 347048.0}, {"date": "2023-12-21", "close": 20.28, "volume": 235108.0}, {"date": "2023-12-22", "close": 20.45, "volume": 220143.0}, {"date": "2023-12-26", "close": 20.92, "volume": 209410.0}, {"date": "2023-12-27", "close": 20.52, "volume": 250611.0}, {"date": "2023-12-28", "close": 20.03, "volume": 447592.0}, {"date": "2023-12-29", "close": 20.1, "volume": 279393.0}, {"date": "2024-01-02", "close": 19.62, "volume": 327662.0}, {"date": "2024-01-03", "close": 19.21, "volume": 539922.0}, {"date": "2024-01-04", "close": 18.66, "volume": 415254.0}, {"date": "2024-01-05", "close": 18.65, "volume": 348475.0}, {"date": "2024-01-08", "close": 19.17, "volume": 563546.0}, {"date": "2024-01-09", "close": 18.96, "volume": 320570.0}, {"date": "2024-01-10", "close": 19.5, "volume": 451803.0}, {"date": "2024-01-11", "close": 19.49, "volume": 339450.0}, {"date": "2024-01-12", "close": 19.51, "volume": 222462.0}, {"date": "2024-01-16", "close": 19.31, "volume": 195999.0}, {"date": "2024-01-17", "close": 19.5, "volume": 188073.0}, {"date": "2024-01-18", "close": 19.53, "volume": 303117.0}, {"date": "2024-01-19", "close": 20.03, "volume": 245649.0}, {"date": "2024-01-22", "close": 20.76, "volume": 348489.0}, {"date": "2024-01-23", "close": 21.1, "volume": 507337.0}, {"date": "2024-01-24", "close": 21.29, "volume": 502989.0}, {"date": "2024-01-25", "close": 20.84, "volume": 223327.0}, {"date": "2024-01-26", "close": 20.99, "volume": 324574.0}, {"date": "2024-01-29", "close": 21.58, "volume": 250710.0}, {"date": "2024-01-30", "close": 21.7, "volume": 191454.0}, {"date": "2024-01-31", "close": 21.46, "volume": 390851.0}, {"date": "2024-02-01", "close": 22.16, "volume": 244752.0}, {"date": "2024-02-02", "close": 21.81, "volume": 215876.0}, {"date": "2024-02-05", "close": 21.43, "volume": 209857.0}, {"date": "2024-02-06", "close": 21.78, "volume": 224837.0}, {"date": "2024-02-07", "close": 21.65, "volume": 238203.0}, {"date": "2024-02-08", "close": 22.88, "volume": 285622.0}, {"date": "2024-02-09", "close": 23.38, "volume": 341158.0}, {"date": "2024-02-12", "close": 23.98, "volume": 413662.0}, {"date": "2024-02-13", "close": 23.3, "volume": 610841.0}, {"date": "2024-02-14", "close": 23.79, "volume": 248981.0}, {"date": "2024-02-15", "close": 24.15, "volume": 260600.0}, {"date": "2024-02-16", "close": 24.42, "volume": 231557.0}, {"date": "2024-02-20", "close": 24.37, "volume": 222985.0}, {"date": "2024-02-21", "close": 23.9, "volume": 479311.0}, {"date": "2024-02-22", "close": 23.98, "volume": 315050.0}, {"date": "2024-02-23", "close": 24.03, "volume": 186749.0}, {"date": "2024-02-26", "close": 24.66, "volume": 499974.0}, {"date": "2024-02-27", "close": 25.11, "volume": 543645.0}, {"date": "2024-02-28", "close": 25.19, "volume": 274999.0}, {"date": "2024-02-29", "close": 25.05, "volume": 277865.0}, {"date": "2024-03-01", "close": 25.37, "volume": 381369.0}, {"date": "2024-03-04", "close": 25.46, "volume": 618171.0}, {"date": "2024-03-05", "close": 24.58, "volume": 1527201.0}, {"date": "2024-03-06", "close": 24.49, "volume": 730103.0}, {"date": "2024-03-07", "close": 24.79, "volume": 828102.0}, {"date": "2024-03-08", "close": 25.0, "volume": 1979034.0}, {"date": "2024-03-11", "close": 24.64, "volume": 799146.0}, {"date": "2024-03-12", "close": 24.58, "volume": 1138229.0}, {"date": "2024-03-13", "close": 24.22, "volume": 374975.0}, {"date": "2024-03-14", "close": 24.21, "volume": 758490.0}, {"date": "2024-03-15", "close": 24.54, "volume": 749383.0}, {"date": "2024-03-18", "close": 23.63, "volume": 587048.0}, {"date": "2024-03-19", "close": 23.9, "volume": 429258.0}, {"date": "2024-03-20", "close": 24.33, "volume": 466914.0}, {"date": "2024-03-21", "close": 24.47, "volume": 414262.0}, {"date": "2024-03-22", "close": 24.24, "volume": 383201.0}, {"date": "2024-03-25", "close": 24.09, "volume": 424221.0}, {"date": "2024-03-26", "close": 24.13, "volume": 267013.0}, {"date": "2024-03-27", "close": 24.35, "volume": 893730.0}, {"date": "2024-03-28", "close": 24.62, "volume": 540124.0}, {"date": "2024-04-01", "close": 25.4, "volume": 842130.0}, {"date": "2024-04-02", "close": 23.43, "volume": 1510138.0}, {"date": "2024-04-03", "close": 23.59, "volume": 442570.0}, {"date": "2024-04-04", "close": 22.92, "volume": 475600.0}, {"date": "2024-04-05", "close": 22.76, "volume": 634437.0}, {"date": "2024-04-08", "close": 23.18, "volume": 375316.0}, {"date": "2024-04-09", "close": 23.15, "volume": 387779.0}, {"date": "2024-04-10", "close": 23.0, "volume": 437001.0}, {"date": "2024-04-11", "close": 23.25, "volume": 268605.0}, {"date": "2024-04-12", "close": 22.57, "volume": 249269.0}, {"date": "2024-04-15", "close": 22.66, "volume": 515136.0}, {"date": "2024-04-16", "close": 22.14, "volume": 315835.0}, {"date": "2024-04-17", "close": 22.05, "volume": 302471.0}, {"date": "2024-04-18", "close": 22.2, "volume": 391422.0}, {"date": "2024-04-19", "close": 22.3, "volume": 756373.0}, {"date": "2024-04-22", "close": 22.28, "volume": 386507.0}, {"date": "2024-04-23", "close": 22.75, "volume": 299360.0}, {"date": "2024-04-24", "close": 23.0, "volume": 544064.0}, {"date": "2024-04-25", "close": 23.63, "volume": 567012.0}, {"date": "2024-04-26", "close": 23.65, "volume": 397424.0}, {"date": "2024-04-29", "close": 24.77, "volume": 617455.0}, {"date": "2024-04-30", "close": 25.52, "volume": 765704.0}, {"date": "2024-05-01", "close": 24.97, "volume": 674230.0}, {"date": "2024-05-02", "close": 25.28, "volume": 491513.0}, {"date": "2024-05-03", "close": 25.05, "volume": 519573.0}, {"date": "2024-05-06", "close": 25.13, "volume": 965890.0}, {"date": "2024-05-07", "close": 21.51, "volume": 2702873.0}, {"date": "2024-05-08", "close": 21.85, "volume": 1073991.0}, {"date": "2024-05-09", "close": 21.33, "volume": 678655.0}, {"date": "2024-05-10", "close": 20.94, "volume": 753908.0}, {"date": "2024-05-13", "close": 19.68, "volume": 800724.0}, {"date": "2024-05-14", "close": 19.43, "volume": 675923.0}, {"date": "2024-05-15", "close": 19.15, "volume": 800123.0}, {"date": "2024-05-16", "close": 19.24, "volume": 903017.0}, {"date": "2024-05-17", "close": 18.93, "volume": 654905.0}, {"date": "2024-05-20", "close": 19.29, "volume": 1025361.0}, {"date": "2024-05-21", "close": 19.17, "volume": 664356.0}, {"date": "2024-05-22", "close": 19.27, "volume": 601187.0}, {"date": "2024-05-23", "close": 19.25, "volume": 463988.0}, {"date": "2024-05-24", "close": 19.8, "volume": 520764.0}, {"date": "2024-05-28", "close": 19.74, "volume": 756596.0}, {"date": "2024-05-29", "close": 19.2, "volume": 345709.0}, {"date": "2024-05-30", "close": 19.45, "volume": 369724.0}, {"date": "2024-05-31", "close": 19.68, "volume": 391761.0}, {"date": "2024-06-03", "close": 19.09, "volume": 504669.0}, {"date": "2024-06-04", "close": 18.99, "volume": 504227.0}, {"date": "2024-06-05", "close": 19.27, "volume": 383073.0}, {"date": "2024-06-06", "close": 18.88, "volume": 421559.0}, {"date": "2024-06-07", "close": 18.18, "volume": 417644.0}, {"date": "2024-06-10", "close": 18.09, "volume": 516380.0}, {"date": "2024-06-11", "close": 18.3, "volume": 390429.0}, {"date": "2024-06-12", "close": 18.08, "volume": 557864.0}, {"date": "2024-06-13", "close": 18.05, "volume": 489851.0}, {"date": "2024-06-14", "close": 17.82, "volume": 506537.0}, {"date": "2024-06-17", "close": 18.26, "volume": 283074.0}, {"date": "2024-06-18", "close": 18.76, "volume": 490411.0}, {"date": "2024-06-20", "close": 18.32, "volume": 1007078.0}, {"date": "2024-06-21", "close": 18.42, "volume": 1361393.0}, {"date": "2024-06-24", "close": 18.36, "volume": 713229.0}, {"date": "2024-06-25", "close": 18.05, "volume": 769101.0}, {"date": "2024-06-26", "close": 18.22, "volume": 689098.0}, {"date": "2024-06-27", "close": 17.6, "volume": 632312.0}, {"date": "2024-06-28", "close": 17.56, "volume": 3278498.0}, {"date": "2024-07-01", "close": 16.95, "volume": 787474.0}, {"date": "2024-07-02", "close": 16.23, "volume": 1417328.0}, {"date": "2024-07-03", "close": 16.07, "volume": 489566.0}, {"date": "2024-07-05", "close": 15.81, "volume": 676965.0}, {"date": "2024-07-08", "close": 16.69, "volume": 1076547.0}, {"date": "2024-07-09", "close": 15.62, "volume": 1021248.0}, {"date": "2024-07-10", "close": 15.27, "volume": 729132.0}, {"date": "2024-07-11", "close": 15.87, "volume": 509867.0}, {"date": "2024-07-12", "close": 15.97, "volume": 507225.0}, {"date": "2024-07-15", "close": 15.94, "volume": 823375.0}, {"date": "2024-07-16", "close": 16.3, "volume": 458395.0}, {"date": "2024-07-17", "close": 15.71, "volume": 629114.0}, {"date": "2024-07-18", "close": 15.73, "volume": 520853.0}, {"date": "2024-07-19", "close": 15.6, "volume": 318233.0}, {"date": "2024-07-22", "close": 15.41, "volume": 446224.0}, {"date": "2024-07-23", "close": 15.18, "volume": 502356.0}, {"date": "2024-07-24", "close": 14.59, "volume": 408574.0}, {"date": "2024-07-25", "close": 15.03, "volume": 665286.0}, {"date": "2024-07-26", "close": 15.23, "volume": 924151.0}, {"date": "2024-07-29", "close": 15.57, "volume": 597875.0}, {"date": "2024-07-30", "close": 15.99, "volume": 557671.0}, {"date": "2024-07-31", "close": 16.27, "volume": 728894.0}, {"date": "2024-08-01", "close": 15.67, "volume": 925943.0}, {"date": "2024-08-02", "close": 15.03, "volume": 635989.0}, {"date": "2024-08-05", "close": 14.28, "volume": 1035161.0}, {"date": "2024-08-06", "close": 15.86, "volume": 2540164.0}, {"date": "2024-08-07", "close": 15.82, "volume": 1278933.0}, {"date": "2024-08-08", "close": 16.69, "volume": 816569.0}, {"date": "2024-08-09", "close": 16.23, "volume": 561476.0}, {"date": "2024-08-12", "close": 16.22, "volume": 383121.0}, {"date": "2024-08-13", "close": 16.46, "volume": 235453.0}, {"date": "2024-08-14", "close": 16.1, "volume": 280148.0}, {"date": "2024-08-15", "close": 16.73, "volume": 357614.0}, {"date": "2024-08-16", "close": 16.52, "volume": 384000.0}, {"date": "2024-08-19", "close": 16.35, "volume": 564534.0}, {"date": "2024-08-20", "close": 16.76, "volume": 368226.0}, {"date": "2024-08-21", "close": 17.28, "volume": 369487.0}, {"date": "2024-08-22", "close": 16.97, "volume": 224262.0}, {"date": "2024-08-23", "close": 17.21, "volume": 323326.0}, {"date": "2024-08-26", "close": 17.1, "volume": 299702.0}, {"date": "2024-08-27", "close": 17.2, "volume": 404202.0}, {"date": "2024-08-28", "close": 16.97, "volume": 352470.0}, {"date": "2024-08-29", "close": 17.06, "volume": 248759.0}, {"date": "2024-08-30", "close": 16.51, "volume": 369593.0}, {"date": "2024-09-03", "close": 15.68, "volume": 394070.0}, {"date": "2024-09-04", "close": 15.89, "volume": 277359.0}, {"date": "2024-09-05", "close": 15.85, "volume": 331480.0}, {"date": "2024-09-06", "close": 16.07, "volume": 376401.0}, {"date": "2024-09-09", "close": 15.81, "volume": 635112.0}, {"date": "2024-09-10", "close": 14.94, "volume": 859718.0}, {"date": "2024-09-11", "close": 14.94, "volume": 747645.0}, {"date": "2024-09-12", "close": 15.0, "volume": 642859.0}, {"date": "2024-09-13", "close": 15.02, "volume": 775972.0}, {"date": "2024-09-16", "close": 15.34, "volume": 910406.0}, {"date": "2024-09-17", "close": 15.34, "volume": 418208.0}, {"date": "2024-09-18", "close": 15.16, "volume": 552437.0}, {"date": "2024-09-19", "close": 15.72, "volume": 396223.0}, {"date": "2024-09-20", "close": 15.44, "volume": 1133917.0}, {"date": "2024-09-23", "close": 15.42, "volume": 455330.0}, {"date": "2024-09-24", "close": 15.55, "volume": 262143.0}, {"date": "2024-09-25", "close": 15.58, "volume": 380329.0}, {"date": "2024-09-26", "close": 15.69, "volume": 406456.0}, {"date": "2024-09-27", "close": 15.74, "volume": 394398.0}, {"date": "2024-09-30", "close": 15.6, "volume": 767694.0}, {"date": "2024-10-01", "close": 15.02, "volume": 335838.0}, {"date": "2024-10-02", "close": 14.6, "volume": 619875.0}, {"date": "2024-10-03", "close": 14.4, "volume": 332869.0}, {"date": "2024-10-04", "close": 14.51, "volume": 1086351.0}, {"date": "2024-10-07", "close": 13.72, "volume": 635388.0}, {"date": "2024-10-08", "close": 13.44, "volume": 452954.0}, {"date": "2024-10-09", "close": 13.3, "volume": 279772.0}, {"date": "2024-10-10", "close": 13.36, "volume": 477814.0}, {"date": "2024-10-11", "close": 14.0, "volume": 795989.0}, {"date": "2024-10-14", "close": 14.37, "volume": 389391.0}, {"date": "2024-10-15", "close": 14.77, "volume": 489343.0}, {"date": "2024-10-16", "close": 14.97, "volume": 338494.0}, {"date": "2024-10-17", "close": 16.54, "volume": 820118.0}, {"date": "2024-10-18", "close": 16.9, "volume": 691315.0}, {"date": "2024-10-21", "close": 17.37, "volume": 606040.0}, {"date": "2024-10-22", "close": 16.99, "volume": 913129.0}, {"date": "2024-10-23", "close": 16.85, "volume": 415747.0}, {"date": "2024-10-24", "close": 16.53, "volume": 598997.0}, {"date": "2024-10-25", "close": 16.94, "volume": 449834.0}, {"date": "2024-10-28", "close": 17.59, "volume": 684627.0}, {"date": "2024-10-29", "close": 17.25, "volume": 407521.0}, {"date": "2024-10-30", "close": 16.83, "volume": 362316.0}, {"date": "2024-10-31", "close": 16.995, "volume": 364433.0}, {"date": "2024-11-01", "close": 17.17, "volume": 316816.0}, {"date": "2024-11-04", "close": 17.21, "volume": 522199.0}, {"date": "2024-11-05", "close": 17.49, "volume": 451644.0}, {"date": "2024-11-06", "close": 18.25, "volume": 992638.0}, {"date": "2024-11-07", "close": 20.83, "volume": 1670577.0}, {"date": "2024-11-08", "close": 21.07, "volume": 927416.0}, {"date": "2024-11-11", "close": 21.42, "volume": 612643.0}, {"date": "2024-11-12", "close": 19.55, "volume": 5206973.0}, {"date": "2024-11-13", "close": 19.41, "volume": 1732565.0}, {"date": "2024-11-14", "close": 18.93, "volume": 779919.0}, {"date": "2024-11-15", "close": 18.22, "volume": 1026931.0}, {"date": "2024-11-18", "close": 17.57, "volume": 1069322.0}, {"date": "2024-11-19", "close": 17.17, "volume": 1264824.0}, {"date": "2024-11-20", "close": 17.46, "volume": 1277768.0}, {"date": "2024-11-21", "close": 17.75, "volume": 687339.0}, {"date": "2024-11-22", "close": 18.24, "volume": 938429.0}, {"date": "2024-11-25", "close": 18.66, "volume": 793639.0}, {"date": "2024-11-26", "close": 18.48, "volume": 675022.0}, {"date": "2024-11-27", "close": 18.89, "volume": 539209.0}, {"date": "2024-11-29", "close": 19.09, "volume": 296556.0}, {"date": "2024-12-02", "close": 18.86, "volume": 866073.0}, {"date": "2024-12-03", "close": 18.64, "volume": 441919.0}, {"date": "2024-12-04", "close": 19.01, "volume": 1128467.0}, {"date": "2024-12-05", "close": 19.63, "volume": 1790898.0}, {"date": "2024-12-06", "close": 19.33, "volume": 1057084.0}, {"date": "2024-12-09", "close": 18.97, "volume": 602985.0}, {"date": "2024-12-10", "close": 19.63, "volume": 596561.0}, {"date": "2024-12-11", "close": 19.78, "volume": 910728.0}, {"date": "2024-12-12", "close": 19.45, "volume": 298837.0}, {"date": "2024-12-13", "close": 19.49, "volume": 353265.0}, {"date": "2024-12-16", "close": 19.83, "volume": 496206.0}, {"date": "2024-12-17", "close": 19.54, "volume": 443985.0}, {"date": "2024-12-18", "close": 18.53, "volume": 574856.0}, {"date": "2024-12-19", "close": 18.25, "volume": 487671.0}, {"date": "2024-12-20", "close": 18.61, "volume": 736095.0}, {"date": "2024-12-23", "close": 18.88, "volume": 731861.0}, {"date": "2024-12-24", "close": 19.28, "volume": 241213.0}, {"date": "2024-12-26", "close": 19.03, "volume": 421701.0}, {"date": "2024-12-27", "close": 18.7, "volume": 364434.0}, {"date": "2024-12-30", "close": 18.53, "volume": 361157.0}, {"date": "2024-12-31", "close": 18.61, "volume": 458998.0}, {"date": "2025-01-02", "close": 18.79, "volume": 523386.0}, {"date": "2025-01-03", "close": 19.82, "volume": 393762.0}, {"date": "2025-01-06", "close": 19.47, "volume": 442993.0}, {"date": "2025-01-07", "close": 19.71, "volume": 466549.0}, {"date": "2025-01-08", "close": 19.38, "volume": 331058.0}, {"date": "2025-01-10", "close": 19.12, "volume": 604847.0}, {"date": "2025-01-13", "close": 18.74, "volume": 376699.0}, {"date": "2025-01-14", "close": 19.29, "volume": 461636.0}, {"date": "2025-01-15", "close": 18.57, "volume": 621301.0}, {"date": "2025-01-16", "close": 18.34, "volume": 513790.0}, {"date": "2025-01-17", "close": 17.78, "volume": 563908.0}, {"date": "2025-01-21", "close": 18.92, "volume": 424284.0}, {"date": "2025-01-22", "close": 18.95, "volume": 482105.0}, {"date": "2025-01-23", "close": 19.32, "volume": 414592.0}, {"date": "2025-01-24", "close": 19.15, "volume": 646914.0}, {"date": "2025-01-27", "close": 20.63, "volume": 636219.0}, {"date": "2025-01-28", "close": 21.23, "volume": 520805.0}, {"date": "2025-01-29", "close": 21.34, "volume": 585000.0}, {"date": "2025-01-30", "close": 21.21, "volume": 448172.0}, {"date": "2025-01-31", "close": 20.98, "volume": 402605.0}, {"date": "2025-02-03", "close": 20.95, "volume": 361121.0}, {"date": "2025-02-04", "close": 21.31, "volume": 385019.0}, {"date": "2025-02-05", "close": 21.41, "volume": 344626.0}, {"date": "2025-02-06", "close": 21.39, "volume": 458959.0}, {"date": "2025-02-07", "close": 21.0, "volume": 483719.0}, {"date": "2025-02-10", "close": 20.95, "volume": 235630.0}, {"date": "2025-02-11", "close": 20.48, "volume": 488010.0}, {"date": "2025-02-12", "close": 19.5, "volume": 383378.0}, {"date": "2025-02-13", "close": 20.5, "volume": 447204.0}, {"date": "2025-02-14", "close": 20.61, "volume": 390975.0}, {"date": "2025-02-18", "close": 22.23, "volume": 836585.0}, {"date": "2025-02-19", "close": 21.44, "volume": 427221.0}, {"date": "2025-02-20", "close": 20.68, "volume": 856758.0}, {"date": "2025-02-21", "close": 20.27, "volume": 940920.0}, {"date": "2025-02-24", "close": 20.67, "volume": 551006.0}, {"date": "2025-02-25", "close": 20.64, "volume": 493852.0}, {"date": "2025-02-26", "close": 21.18, "volume": 516453.0}, {"date": "2025-02-27", "close": 21.02, "volume": 700151.0}, {"date": "2025-02-28", "close": 21.32, "volume": 983987.0}, {"date": "2025-03-03", "close": 19.85, "volume": 860835.0}, {"date": "2025-03-04", "close": 19.54, "volume": 746577.0}, {"date": "2025-03-05", "close": 19.21, "volume": 538666.0}, {"date": "2025-03-06", "close": 18.71, "volume": 538347.0}, {"date": "2025-03-07", "close": 19.0, "volume": 769983.0}, {"date": "2025-03-10", "close": 18.1, "volume": 1028811.0}, {"date": "2025-03-11", "close": 16.83, "volume": 1027478.0}, {"date": "2025-03-12", "close": 17.04, "volume": 1026555.0}, {"date": "2025-03-13", "close": 16.42, "volume": 1053742.0}, {"date": "2025-03-14", "close": 16.49, "volume": 789703.0}, {"date": "2025-03-17", "close": 16.23, "volume": 734914.0}, {"date": "2025-03-18", "close": 16.66, "volume": 775037.0}, {"date": "2025-03-19", "close": 16.45, "volume": 960587.0}, {"date": "2025-03-20", "close": 16.85, "volume": 720567.0}, {"date": "2025-03-21", "close": 16.34, "volume": 1850940.0}, {"date": "2025-03-24", "close": 17.46, "volume": 754667.0}, {"date": "2025-03-25", "close": 17.29, "volume": 592974.0}, {"date": "2025-03-26", "close": 17.57, "volume": 476028.0}, {"date": "2025-03-27", "close": 17.37, "volume": 454064.0}, {"date": "2025-03-28", "close": 16.86, "volume": 459390.0}, {"date": "2025-03-31", "close": 16.65, "volume": 621527.0}, {"date": "2025-04-01", "close": 17.91, "volume": 592634.0}, {"date": "2025-04-02", "close": 18.42, "volume": 591361.0}, {"date": "2025-04-03", "close": 17.18, "volume": 618292.0}, {"date": "2025-04-04", "close": 16.33, "volume": 843419.0}, {"date": "2025-04-07", "close": 16.14, "volume": 901586.0}, {"date": "2025-04-08", "close": 15.26, "volume": 542644.0}, {"date": "2025-04-09", "close": 17.56, "volume": 875850.0}, {"date": "2025-04-10", "close": 17.45, "volume": 614531.0}, {"date": "2025-04-11", "close": 17.54, "volume": 558258.0}, {"date": "2025-04-14", "close": 17.74, "volume": 611006.0}, {"date": "2025-04-15", "close": 18.47, "volume": 745810.0}, {"date": "2025-04-16", "close": 18.73, "volume": 1010918.0}, {"date": "2025-04-17", "close": 19.59, "volume": 912917.0}, {"date": "2025-04-21", "close": 20.09, "volume": 912978.0}, {"date": "2025-04-22", "close": 19.88, "volume": 1226921.0}, {"date": "2025-04-23", "close": 20.0, "volume": 971328.0}, {"date": "2025-04-24", "close": 19.37, "volume": 1205157.0}, {"date": "2025-04-25", "close": 19.4, "volume": 927345.0}, {"date": "2025-04-28", "close": 18.93, "volume": 1328215.0}, {"date": "2025-04-29", "close": 18.35, "volume": 1215855.0}, {"date": "2025-04-30", "close": 17.66, "volume": 1668089.0}, {"date": "2025-05-01", "close": 18.29, "volume": 1000615.0}, {"date": "2025-05-02", "close": 18.59, "volume": 1060251.0}, {"date": "2025-05-05", "close": 18.61, "volume": 690931.0}, {"date": "2025-05-06", "close": 15.33, "volume": 5589282.0}, {"date": "2025-05-07", "close": 15.99, "volume": 2381081.0}, {"date": "2025-05-08", "close": 15.99, "volume": 1090741.0}, {"date": "2025-05-09", "close": 15.77, "volume": 1021409.0}, {"date": "2025-05-12", "close": 16.75, "volume": 926314.0}, {"date": "2025-05-13", "close": 16.98, "volume": 702835.0}, {"date": "2025-05-14", "close": 17.36, "volume": 669724.0}, {"date": "2025-05-15", "close": 17.05, "volume": 755545.0}, {"date": "2025-05-16", "close": 17.25, "volume": 529095.0}, {"date": "2025-05-19", "close": 16.71, "volume": 593361.0}, {"date": "2025-05-20", "close": 16.38, "volume": 515077.0}, {"date": "2025-05-21", "close": 15.55, "volume": 771685.0}, {"date": "2025-05-22", "close": 15.91, "volume": 572114.0}, {"date": "2025-05-23", "close": 15.77, "volume": 431230.0}, {"date": "2025-05-27", "close": 16.25, "volume": 563961.0}, {"date": "2025-05-28", "close": 15.81, "volume": 464521.0}, {"date": "2025-05-29", "close": 15.6, "volume": 445228.0}, {"date": "2025-05-30", "close": 15.44, "volume": 584855.0}, {"date": "2025-06-02", "close": 15.33, "volume": 560688.0}, {"date": "2025-06-03", "close": 15.35, "volume": 640201.0}, {"date": "2025-06-04", "close": 15.56, "volume": 5540635.0}, {"date": "2025-06-05", "close": 14.92, "volume": 1272820.0}, {"date": "2025-06-06", "close": 14.93, "volume": 839000.0}, {"date": "2025-06-09", "close": 15.97, "volume": 760405.0}, {"date": "2025-06-10", "close": 15.91, "volume": 539523.0}, {"date": "2025-06-11", "close": 15.89, "volume": 566793.0}, {"date": "2025-06-12", "close": 15.83, "volume": 362368.0}, {"date": "2025-06-13", "close": 15.02, "volume": 586201.0}, {"date": "2025-06-16", "close": 15.55, "volume": 866479.0}, {"date": "2025-06-17", "close": 15.16, "volume": 423240.0}, {"date": "2025-06-18", "close": 15.32, "volume": 571496.0}, {"date": "2025-06-20", "close": 15.83, "volume": 1214695.0}, {"date": "2025-06-23", "close": 15.58, "volume": 817200.0}, {"date": "2025-06-24", "close": 15.52, "volume": 599117.0}, {"date": "2025-06-25", "close": 15.05, "volume": 828532.0}, {"date": "2025-06-26", "close": 16.46, "volume": 1662981.0}, {"date": "2025-06-27", "close": 16.11, "volume": 1553003.0}, {"date": "2025-06-30", "close": 16.04, "volume": 1161249.0}, {"date": "2025-07-01", "close": 17.2, "volume": 1174050.0}, {"date": "2025-07-02", "close": 17.56, "volume": 1408720.0}, {"date": "2025-07-03", "close": 17.66, "volume": 370243.0}, {"date": "2025-07-07", "close": 17.42, "volume": 624718.0}, {"date": "2025-07-08", "close": 18.03, "volume": 821221.0}, {"date": "2025-07-09", "close": 17.92, "volume": 535254.0}, {"date": "2025-07-10", "close": 17.79, "volume": 526474.0}, {"date": "2025-07-11", "close": 17.5, "volume": 399952.0}, {"date": "2025-07-14", "close": 17.11, "volume": 532962.0}, {"date": "2025-07-15", "close": 16.56, "volume": 600062.0}, {"date": "2025-07-16", "close": 17.01, "volume": 437301.0}, {"date": "2025-07-17", "close": 16.96, "volume": 783710.0}, {"date": "2025-07-18", "close": 16.84, "volume": 386009.0}, {"date": "2025-07-21", "close": 17.0, "volume": 561663.0}, {"date": "2025-07-22", "close": 17.63, "volume": 663628.0}, {"date": "2025-07-23", "close": 18.34, "volume": 1193565.0}, {"date": "2025-07-24", "close": 17.02, "volume": 671912.0}, {"date": "2025-07-25", "close": 17.28, "volume": 470974.0}, {"date": "2025-07-28", "close": 17.23, "volume": 544760.0}, {"date": "2025-07-29", "close": 16.88, "volume": 494920.0}, {"date": "2025-07-30", "close": 17.42, "volume": 829357.0}, {"date": "2025-07-31", "close": 17.29, "volume": 1494090.0}, {"date": "2025-08-01", "close": 16.78, "volume": 1157759.0}, {"date": "2025-08-04", "close": 17.24, "volume": 1465129.0}, {"date": "2025-08-05", "close": 17.85, "volume": 2625497.0}, {"date": "2025-08-06", "close": 18.83, "volume": 2498630.0}, {"date": "2025-08-07", "close": 17.79, "volume": 4548466.0}, {"date": "2025-08-08", "close": 17.66, "volume": 938601.0}, {"date": "2025-08-11", "close": 17.75, "volume": 925193.0}, {"date": "2025-08-12", "close": 17.8, "volume": 1360194.0}, {"date": "2025-08-13", "close": 17.9, "volume": 1285723.0}, {"date": "2025-08-14", "close": 17.86, "volume": 812670.0}, {"date": "2025-08-15", "close": 17.84, "volume": 883543.0}, {"date": "2025-08-18", "close": 17.25, "volume": 1296402.0}, {"date": "2025-08-19", "close": 17.28, "volume": 668838.0}, {"date": "2025-08-20", "close": 17.43, "volume": 794662.0}, {"date": "2025-08-21", "close": 17.6, "volume": 602942.0}, {"date": "2025-08-22", "close": 18.63, "volume": 2466637.0}, {"date": "2025-08-25", "close": 19.09, "volume": 806018.0}, {"date": "2025-08-26", "close": 19.17, "volume": 744265.0}, {"date": "2025-08-27", "close": 18.835, "volume": 585757.0}, {"date": "2025-08-28", "close": 18.83, "volume": 769147.0}, {"date": "2025-08-29", "close": 18.84, "volume": 507086.0}, {"date": "2025-09-02", "close": 18.74, "volume": 677558.0}, {"date": "2025-09-03", "close": 18.37, "volume": 1430742.0}, {"date": "2025-09-04", "close": 18.66, "volume": 625212.0}, {"date": "2025-09-05", "close": 18.59, "volume": 983163.0}, {"date": "2025-09-08", "close": 18.26, "volume": 1146786.0}, {"date": "2025-09-09", "close": 17.45, "volume": 3535343.0}, {"date": "2025-09-10", "close": 17.68, "volume": 1801662.0}, {"date": "2025-09-11", "close": 17.71, "volume": 1129050.0}, {"date": "2025-09-12", "close": 17.02, "volume": 1307560.0}, {"date": "2025-09-15", "close": 17.2, "volume": 925841.0}, {"date": "2025-09-16", "close": 16.65, "volume": 622734.0}, {"date": "2025-09-17", "close": 16.53, "volume": 679835.0}, {"date": "2025-09-18", "close": 16.55, "volume": 698479.0}, {"date": "2025-09-19", "close": 15.94, "volume": 1883851.0}, {"date": "2025-09-22", "close": 15.72, "volume": 864334.0}, {"date": "2025-09-23", "close": 15.68, "volume": 1222165.0}, {"date": "2025-09-24", "close": 15.74, "volume": 948773.0}, {"date": "2025-09-25", "close": 15.67, "volume": 1329844.0}, {"date": "2025-09-26", "close": 16.0, "volume": 1467154.0}, {"date": "2025-09-29", "close": 15.88, "volume": 1256779.0}, {"date": "2025-09-30", "close": 15.64, "volume": 943388.0}, {"date": "2025-10-01", "close": 15.72, "volume": 1412072.0}, {"date": "2025-10-02", "close": 15.92, "volume": 994060.0}, {"date": "2025-10-03", "close": 16.26, "volume": 2321532.0}, {"date": "2025-10-06", "close": 15.84, "volume": 1290472.0}, {"date": "2025-10-07", "close": 15.92, "volume": 1751329.0}, {"date": "2025-10-08", "close": 15.5, "volume": 984558.0}, {"date": "2025-10-09", "close": 15.83, "volume": 838727.0}, {"date": "2025-10-10", "close": 15.13, "volume": 1275930.0}, {"date": "2025-10-13", "close": 16.25, "volume": 1067484.0}, {"date": "2025-10-14", "close": 17.52, "volume": 1325961.0}, {"date": "2025-10-15", "close": 17.79, "volume": 1365316.0}, {"date": "2025-10-16", "close": 17.59, "volume": 682039.0}, {"date": "2025-10-17", "close": 17.92, "volume": 742506.0}, {"date": "2025-10-20", "close": 18.09, "volume": 1046613.0}, {"date": "2025-10-21", "close": 18.39, "volume": 547798.0}, {"date": "2025-10-22", "close": 18.66, "volume": 713979.0}, {"date": "2025-10-23", "close": 18.0, "volume": 746990.0}, {"date": "2025-10-24", "close": 18.29, "volume": 743342.0}, {"date": "2025-10-27", "close": 18.03, "volume": 1018184.0}, {"date": "2025-10-28", "close": 17.69, "volume": 873558.0}, {"date": "2025-10-29", "close": 17.06, "volume": 952723.0}, {"date": "2025-10-30", "close": 16.49, "volume": 1605378.0}, {"date": "2025-10-31", "close": 16.49, "volume": 924081.0}, {"date": "2025-11-03", "close": 15.85, "volume": 2565711.0}, {"date": "2025-11-04", "close": 17.6, "volume": 2388534.0}, {"date": "2025-11-05", "close": 17.94, "volume": 1736211.0}, {"date": "2025-11-06", "close": 17.24, "volume": 3372731.0}, {"date": "2025-11-07", "close": 17.19, "volume": 1070229.0}, {"date": "2025-11-10", "close": 17.68, "volume": 1250152.0}, {"date": "2025-11-11", "close": 17.4, "volume": 1112343.0}, {"date": "2025-11-12", "close": 16.99, "volume": 1435353.0}, {"date": "2025-11-13", "close": 16.79, "volume": 925149.0}, {"date": "2025-11-14", "close": 16.97, "volume": 884727.0}, {"date": "2025-11-17", "close": 16.5, "volume": 676421.0}, {"date": "2025-11-18", "close": 16.31, "volume": 797038.0}, {"date": "2025-11-19", "close": 15.65, "volume": 1087553.0}, {"date": "2025-11-20", "close": 15.24, "volume": 1009753.0}, {"date": "2025-11-21", "close": 16.57, "volume": 1329861.0}, {"date": "2025-11-24", "close": 16.84, "volume": 1721000.0}, {"date": "2025-11-25", "close": 17.9, "volume": 1917332.0}, {"date": "2025-11-26", "close": 18.45, "volume": 1186553.0}, {"date": "2025-11-28", "close": 18.56, "volume": 422660.0}, {"date": "2025-12-01", "close": 18.19, "volume": 922123.0}, {"date": "2025-12-02", "close": 18.17, "volume": 1299632.0}, {"date": "2025-12-03", "close": 17.93, "volume": 1269045.0}, {"date": "2025-12-04", "close": 18.09, "volume": 986167.0}, {"date": "2025-12-05", "close": 17.7, "volume": 999688.0}, {"date": "2025-12-08", "close": 16.99, "volume": 1551320.0}, {"date": "2025-12-09", "close": 16.6, "volume": 1315577.0}, {"date": "2025-12-10", "close": 16.3, "volume": 1046938.0}, {"date": "2025-12-11", "close": 16.68, "volume": 1086347.0}, {"date": "2025-12-12", "close": 16.36, "volume": 1111634.0}, {"date": "2025-12-15", "close": 16.56, "volume": 1267490.0}, {"date": "2025-12-16", "close": 16.37, "volume": 1124358.0}, {"date": "2025-12-17", "close": 16.49, "volume": 781470.0}, {"date": "2025-12-18", "close": 17.2, "volume": 847713.0}, {"date": "2025-12-19", "close": 16.21, "volume": 2454935.0}, {"date": "2025-12-22", "close": 15.91, "volume": 873040.0}, {"date": "2025-12-23", "close": 15.58, "volume": 861063.0}, {"date": "2025-12-24", "close": 15.79, "volume": 379036.0}, {"date": "2025-12-26", "close": 15.91, "volume": 517694.0}, {"date": "2025-12-29", "close": 15.43, "volume": 1287382.0}, {"date": "2025-12-30", "close": 15.05, "volume": 1128122.0}, {"date": "2025-12-31", "close": 15.08, "volume": 767393.0}, {"date": "2026-01-02", "close": 15.37, "volume": 867522.0}, {"date": "2026-01-05", "close": 16.07, "volume": 1711781.0}, {"date": "2026-01-06", "close": 15.9, "volume": 2034858.0}, {"date": "2026-01-07", "close": 15.25, "volume": 1290413.0}, {"date": "2026-01-08", "close": 15.43, "volume": 1582193.0}, {"date": "2026-01-09", "close": 15.57, "volume": 1482155.0}, {"date": "2026-01-12", "close": 16.47, "volume": 2937501.0}, {"date": "2026-01-13", "close": 16.26, "volume": 1241115.0}, {"date": "2026-01-14", "close": 16.57, "volume": 1324379.0}, {"date": "2026-01-15", "close": 16.72, "volume": 1049272.0}, {"date": "2026-01-16", "close": 16.7, "volume": 1758615.0}, {"date": "2026-01-20", "close": 16.3, "volume": 1312366.0}, {"date": "2026-01-21", "close": 16.71, "volume": 1111898.0}, {"date": "2026-01-22", "close": 16.96, "volume": 1145265.0}, {"date": "2026-01-23", "close": 16.51, "volume": 916375.0}, {"date": "2026-01-26", "close": 16.16, "volume": 589415.0}, {"date": "2026-01-27", "close": 16.03, "volume": 710809.0}, {"date": "2026-01-28", "close": 16.19, "volume": 1022586.0}, {"date": "2026-01-29", "close": 16.16, "volume": 1185082.0}, {"date": "2026-01-30", "close": 15.99, "volume": 1170403.0}, {"date": "2026-02-02", "close": 16.12, "volume": 1191838.0}, {"date": "2026-02-03", "close": 16.85, "volume": 3384583.0}, {"date": "2026-02-04", "close": 17.24, "volume": 1758142.0}, {"date": "2026-02-05", "close": 16.98, "volume": 1443164.0}, {"date": "2026-02-06", "close": 17.54, "volume": 2020242.0}, {"date": "2026-02-09", "close": 17.4, "volume": 1329042.0}, {"date": "2026-02-10", "close": 17.1, "volume": 858240.0}, {"date": "2026-02-11", "close": 16.58, "volume": 1126358.0}, {"date": "2026-02-12", "close": 15.71, "volume": 1087977.0}, {"date": "2026-02-13", "close": 15.37, "volume": 1367709.0}, {"date": "2026-02-17", "close": 15.74, "volume": 829156.0}, {"date": "2026-02-18", "close": 15.96, "volume": 716804.0}, {"date": "2026-02-19", "close": 15.63, "volume": 794135.0}, {"date": "2026-02-20", "close": 15.92, "volume": 1059891.0}, {"date": "2026-02-23", "close": 15.5, "volume": 1594354.0}, {"date": "2026-02-24", "close": 12.32, "volume": 10356710.0}, {"date": "2026-02-25", "close": 12.525, "volume": 5744065.0}, {"date": "2026-02-26", "close": 13.15, "volume": 2187643.0}, {"date": "2026-02-27", "close": 12.46, "volume": 2479109.0}, {"date": "2026-03-02", "close": 12.46, "volume": 2509244.0}, {"date": "2026-03-03", "close": 12.4, "volume": 1779547.0}, {"date": "2026-03-04", "close": 11.96, "volume": 1108151.0}, {"date": "2026-03-05", "close": 12.97, "volume": 3137704.0}, {"date": "2026-03-06", "close": 12.93, "volume": 3369793.0}, {"date": "2026-03-09", "close": 12.66, "volume": 2025103.0}, {"date": "2026-03-10", "close": 12.52, "volume": 1747569.0}, {"date": "2026-03-11", "close": 12.44, "volume": 1493622.0}, {"date": "2026-03-12", "close": 11.7, "volume": 2148751.0}, {"date": "2026-03-13", "close": 11.53, "volume": 1155675.0}, {"date": "2026-03-16", "close": 11.93, "volume": 1475289.0}, {"date": "2026-03-17", "close": 12.61, "volume": 1115076.0}, {"date": "2026-03-18", "close": 12.32, "volume": 814647.0}, {"date": "2026-03-19", "close": 12.39, "volume": 1263168.0}, {"date": "2026-03-20", "close": 12.18, "volume": 1367673.0}, {"date": "2026-03-23", "close": 12.35, "volume": 1206296.0}, {"date": "2026-03-24", "close": 11.46, "volume": 1712318.0}, {"date": "2026-03-25", "close": 11.27, "volume": 2915371.0}, {"date": "2026-03-26", "close": 10.91, "volume": 2581408.0}, {"date": "2026-03-27", "close": 10.31, "volume": 2318736.0}, {"date": "2026-03-30", "close": 10.11, "volume": 1803282.0}, {"date": "2026-03-31", "close": 10.48, "volume": 2377444.0}, {"date": "2026-04-01", "close": 10.94, "volume": 2380115.0}, {"date": "2026-04-02", "close": 10.76, "volume": 1370052.0}, {"date": "2026-04-06", "close": 11.36, "volume": 1760949.0}, {"date": "2026-04-07", "close": 10.91, "volume": 1537852.0}, {"date": "2026-04-08", "close": 11.16, "volume": 1972045.0}, {"date": "2026-04-09", "close": 11.65, "volume": 916216.0}, {"date": "2026-04-10", "close": 11.48, "volume": 647870.0}, {"date": "2026-04-13", "close": 11.08, "volume": 1113896.0}, {"date": "2026-04-14", "close": 11.56, "volume": 1228093.0}, {"date": "2026-04-15", "close": 11.73, "volume": 1493855.0}, {"date": "2026-04-16", "close": 12.09, "volume": 1555478.0}, {"date": "2026-04-17", "close": 12.75, "volume": 1367351.0}, {"date": "2026-04-20", "close": 12.86, "volume": 1193262.0}, {"date": "2026-04-21", "close": 12.66, "volume": 1260418.0}, {"date": "2026-04-22", "close": 13.53, "volume": 2163322.0}, {"date": "2026-04-23", "close": 13.22, "volume": 1243224.0}, {"date": "2026-04-24", "close": 13.28, "volume": 745239.0}, {"date": "2026-04-27", "close": 13.16, "volume": 856140.0}, {"date": "2026-04-28", "close": 12.86, "volume": 1057816.0}, {"date": "2026-04-29", "close": 12.91, "volume": 800189.0}, {"date": "2026-04-30", "close": 13.12, "volume": 1245547.0}, {"date": "2026-05-01", "close": 13.09, "volume": 876262.0}, {"date": "2026-05-04", "close": 12.21, "volume": 2089181.0}, {"date": "2026-05-05", "close": 12.18, "volume": 2151680.0}, {"date": "2026-05-06", "close": 12.17, "volume": 2414358.0}, {"date": "2026-05-07", "close": 11.95, "volume": 1620033.0}, {"date": "2026-05-08", "close": 12.1, "volume": 990879.0}, {"date": "2026-05-11", "close": 11.68, "volume": 884863.0}, {"date": "2026-05-12", "close": 11.35, "volume": 1320455.0}, {"date": "2026-05-13", "close": 10.78, "volume": 1923942.0}, {"date": "2026-05-14", "close": 10.76, "volume": 1637785.0}, {"date": "2026-05-15", "close": 11.23, "volume": 1876394.0}, {"date": "2026-05-18", "close": 11.01, "volume": 1295205.0}, {"date": "2026-05-19", "close": 10.89, "volume": 1833855.0}, {"date": "2026-05-20", "close": 10.97, "volume": 1134192.0}, {"date": "2026-05-21", "close": 11.34, "volume": 856196.0}, {"date": "2026-05-22", "close": 11.49, "volume": 1079127.0}, {"date": "2026-05-26", "close": 11.54, "volume": 1657692.0}, {"date": "2026-05-27", "close": 11.5, "volume": 1594270.0}, {"date": "2026-05-28", "close": 11.69, "volume": 1224244.0}, {"date": "2026-05-29", "close": 11.63, "volume": 1362331.0}, {"date": "2026-06-01", "close": 11.13, "volume": 1230818.0}, {"date": "2026-06-02", "close": 10.44, "volume": 1568662.0}, {"date": "2026-06-03", "close": 10.53, "volume": 1524219.0}, {"date": "2026-06-04", "close": 10.24, "volume": 1362486.0}, {"date": "2026-06-05", "close": 10.18, "volume": 1013039.0}, {"date": "2026-06-08", "close": 10.34, "volume": 1020038.0}, {"date": "2026-06-09", "close": 10.26, "volume": 1241227.0}, {"date": "2026-06-10", "close": 10.98, "volume": 1318909.0}, {"date": "2026-06-11", "close": 11.94, "volume": 1231617.0}, {"date": "2026-06-12", "close": 12.39, "volume": 1460680.0}, {"date": "2026-06-15", "close": 11.85, "volume": 1368474.0}, {"date": "2026-06-16", "close": 11.6, "volume": 980187.0}, {"date": "2026-06-17", "close": 11.48, "volume": 894851.0}, {"date": "2026-06-18", "close": 11.81, "volume": 897545.0}, {"date": "2026-06-22", "close": 11.56, "volume": 1107365.0}, {"date": "2026-06-23", "close": 11.15, "volume": 1069923.0}, {"date": "2026-06-24", "close": 12.08, "volume": 1337344.0}, {"date": "2026-06-25", "close": 12.2, "volume": 1039604.0}, {"date": "2026-06-26", "close": 12.74, "volume": 3495902.0}, {"date": "2026-06-29", "close": 12.97, "volume": 1595544.0}, {"date": "2026-06-30", "close": 12.89, "volume": 1106580.0}, {"date": "2026-07-01", "close": 13.34, "volume": 1553847.0}, {"date": "2026-07-02", "close": 13.09, "volume": 1074391.0}, {"date": "2026-07-06", "close": 12.93, "volume": 854981.0}, {"date": "2026-07-07", "close": 12.86, "volume": 1073229.0}, {"date": "2026-07-08", "close": 12.41, "volume": 830906.0}, {"date": "2026-07-09", "close": 12.47, "volume": 681532.0}, {"date": "2026-07-10", "close": 12.46, "volume": 668367.0}, {"date": "2026-07-13", "close": 12.2, "volume": 793300.0}, {"date": "2026-07-14", "close": 12.14, "volume": 782724.0}, {"date": "2026-07-15", "close": 12.08, "volume": 861126.0}, {"date": "2026-07-16", "close": 12.18, "volume": 765451.0}, {"date": "2026-07-17", "close": 12.45, "volume": 1324006.0}, {"date": "2026-07-20", "close": 12.23, "volume": 844002.0}, {"date": "2026-07-21", "close": 12.42, "volume": 664765.0}, {"date": "2026-07-22", "close": 12.34, "volume": 700849.0}, {"date": "2026-07-23", "close": 11.96, "volume": 684462.0}, {"date": "2026-07-24", "close": 12.12, "volume": 657902.0}, {"date": "2026-07-27", "close": 12.885, "volume": 1094631.0}, {"date": "2026-07-28", "close": 13.0, "volume": 901415.0}, {"date": "2026-07-29", "close": 13.2, "volume": 1553560.0}, {"date": "2026-07-30", "close": 13.34, "volume": 1015139.0}, {"date": "2026-07-31", "close": 12.85, "volume": 749380.0}, {"date": "2026-08-03", "close": 12.5, "volume": 2223101.0}, {"date": "2026-08-04", "close": 12.8, "volume": 3839465.0}, {"date": "2026-08-05", "close": 12.86, "volume": 1482010.0}, {"date": "2026-08-06", "close": 12.45, "volume": 822770.0}, {"date": "2026-08-07", "close": 12.42, "volume": 842148.0}], "refreshing": true}