{"ticker": "HBB", "overview": {"cik": "1709164", "ticker": "HBB", "name": "Hamilton Beach Brands Holding Co", "industry": "Electric Housewares & Fans", "country": "United States", "sic": "3634", "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000161", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350945", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001709164-26-000160", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001709164-26-000157", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000137", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275915", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000131", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 97500.0, "net": -97500.0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "HBB", "has_prices": true, "as_of": "2026-07-24", "last": 22.31, "prev_close": 21.82, "change": 0.48999999999999844, "change_pct": 0.022456461961503135, "session_volume": 30886.0, "vwap_5": 22.374511453302723, "vwap_20": 22.055761205759534, "vwap_60": 20.94526302695515, "vwap_250": 17.56639005457093, "high_52w": 24.1, "low_52w": 13.76, "avg_volume_20": 47462.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001709164-26-000161", "src": "INSIDERS", "ticker": "HBB", "cik": "1709164", "company": "Hamilton Beach Brands Holding Co", "company_raw": "Hamilton Beach Brands Holding Co", "who": "Sarah M. Cunningham", "who_key": "Cunningham Sarah M", "role": "Sr. VP Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CFO sells $98K of HBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1709164/000170916426000161/0001709164-26-000161-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}, {"id": "13DG-0001193125-26-350945", "src": "13DG", "ticker": "HBB", "cik": "1709164", "company": "Hamilton Beach Brands Holding Co", "company_raw": "Hamilton Beach Brands Holding Co", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Electric Housewares & Fans", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.4% passive stake in HBB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350945-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001127602-17-028329", "src": "INSIDERS", "ticker": "HBB", "cik": "1709164", "company": "Hamilton Beach Brands Holding Co", "company_raw": "Hamilton Beach Brands Holding Co", "who": "Nacco Industries Inc", "who_key": "NACCO INDUSTRIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "10% owner files routine paperwork on HBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760217028329/0001127602-17-028329-index.htm", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787568}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350945", "src": "13DG", "ticker": "HBB", "cik": "1709164", "company": "Hamilton Beach Brands Holding Co", "company_raw": "Hamilton Beach Brands Holding Co", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Electric Housewares & Fans", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.4% passive stake in HBB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350945-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hamilton Beach Brands Holding Company Class A Common Stock ", "new_value": "Hamilton Beach Brands Holding Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001709164", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001709164", "applied": 1, "detected_at": "2026-10-25T02:44:10.099249"}]}, "key_people": [{"who": "Sarah M. Cunningham", "who_key": "Cunningham Sarah M", "role": "Sr. VP Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 97500.0, "net": -97500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97500.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709164/000170916426000161/0001709164-26-000161-index.htm"}], "latest": {"action": "SELL", "amount": 97500.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709164/000170916426000161/0001709164-26-000161-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -97500.0}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000161", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350945", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001709164-26-000160", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001709164-26-000157", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000137", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275915", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001709164-26-000131", "price_sensitive": false}], "performance": {"ticker": "HBB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.26, "volume": 16708.0}, {"date": "2021-07-28", "close": 19.36, "volume": 15857.0}, {"date": "2021-07-29", "close": 19.48, "volume": 16862.0}, {"date": "2021-07-30", "close": 18.69, "volume": 15088.0}, {"date": "2021-08-02", "close": 19.58, "volume": 16998.0}, {"date": "2021-08-03", "close": 19.65, "volume": 8830.0}, {"date": "2021-08-04", "close": 19.0, "volume": 17525.0}, {"date": "2021-08-05", "close": 17.61, "volume": 71499.0}, {"date": "2021-08-06", "close": 17.05, "volume": 40621.0}, {"date": "2021-08-09", "close": 16.79, "volume": 72550.0}, {"date": "2021-08-10", "close": 17.16, "volume": 20956.0}, {"date": "2021-08-11", "close": 17.1, "volume": 16274.0}, {"date": "2021-08-12", "close": 17.25, "volume": 15958.0}, {"date": "2021-08-13", "close": 17.6, "volume": 16580.0}, {"date": "2021-08-16", "close": 17.5, "volume": 10611.0}, {"date": "2021-08-17", "close": 17.03, "volume": 9190.0}, {"date": "2021-08-18", "close": 17.02, "volume": 21412.0}, {"date": "2021-08-19", "close": 17.04, "volume": 16933.0}, {"date": "2021-08-20", "close": 17.22, "volume": 15053.0}, {"date": "2021-08-23", "close": 17.11, "volume": 12942.0}, {"date": "2021-08-24", "close": 17.25, "volume": 9358.0}, {"date": "2021-08-25", "close": 16.99, "volume": 24980.0}, {"date": "2021-08-26", "close": 16.86, "volume": 49115.0}, {"date": "2021-08-27", "close": 16.99, "volume": 44710.0}, {"date": "2021-08-30", "close": 17.02, "volume": 11250.0}, {"date": "2021-08-31", "close": 17.0, "volume": 8130.0}, {"date": "2021-09-01", "close": 17.05, "volume": 10355.0}, {"date": "2021-09-02", "close": 16.98, "volume": 15208.0}, {"date": "2021-09-03", "close": 16.78, "volume": 13464.0}, {"date": "2021-09-07", "close": 16.3, "volume": 34684.0}, {"date": "2021-09-08", "close": 16.01, "volume": 29259.0}, {"date": "2021-09-09", "close": 16.0, "volume": 13328.0}, {"date": "2021-09-10", "close": 16.14, "volume": 16853.0}, {"date": "2021-09-13", "close": 16.19, "volume": 13375.0}, {"date": "2021-09-14", "close": 15.46, "volume": 23915.0}, {"date": "2021-09-15", "close": 15.98, "volume": 18427.0}, {"date": "2021-09-16", "close": 15.99, "volume": 7120.0}, {"date": "2021-09-17", "close": 16.03, "volume": 36818.0}, {"date": "2021-09-20", "close": 15.73, "volume": 12184.0}, {"date": "2021-09-21", "close": 15.69, "volume": 5489.0}, {"date": "2021-09-22", "close": 15.91, "volume": 16473.0}, {"date": "2021-09-23", "close": 15.98, "volume": 8720.0}, {"date": "2021-09-24", "close": 16.01, "volume": 17897.0}, {"date": "2021-09-27", "close": 16.13, "volume": 8447.0}, {"date": "2021-09-28", "close": 15.78, "volume": 14894.0}, {"date": "2021-09-29", "close": 15.53, "volume": 17428.0}, {"date": "2021-09-30", "close": 15.67, "volume": 13367.0}, {"date": "2021-10-01", "close": 15.4, "volume": 29031.0}, {"date": "2021-10-04", "close": 15.35, "volume": 12465.0}, {"date": "2021-10-05", "close": 15.45, "volume": 5594.0}, {"date": "2021-10-06", "close": 15.1, "volume": 11846.0}, {"date": "2021-10-07", "close": 15.0, "volume": 28184.0}, {"date": "2021-10-08", "close": 15.25, "volume": 14339.0}, {"date": "2021-10-11", "close": 15.08, "volume": 8365.0}, {"date": "2021-10-12", "close": 14.95, "volume": 11928.0}, {"date": "2021-10-13", "close": 15.0, "volume": 10926.0}, {"date": "2021-10-14", "close": 15.04, "volume": 14631.0}, {"date": "2021-10-15", "close": 15.41, "volume": 27657.0}, {"date": "2021-10-18", "close": 15.31, "volume": 9784.0}, {"date": "2021-10-19", "close": 15.45, "volume": 18179.0}, {"date": "2021-10-20", "close": 15.05, "volume": 24873.0}, {"date": "2021-10-21", "close": 15.34, "volume": 12336.0}, {"date": "2021-10-22", "close": 15.3, "volume": 7696.0}, {"date": "2021-10-25", "close": 15.38, "volume": 8259.0}, {"date": "2021-10-26", "close": 15.32, "volume": 6859.0}, {"date": "2021-10-27", "close": 15.0, "volume": 9546.0}, {"date": "2021-10-28", "close": 15.21, "volume": 14971.0}, {"date": "2021-10-29", "close": 15.0, "volume": 6145.0}, {"date": "2021-11-01", "close": 15.41, "volume": 10112.0}, {"date": "2021-11-02", "close": 15.39, "volume": 9807.0}, {"date": "2021-11-03", "close": 16.09, "volume": 9026.0}, {"date": "2021-11-04", "close": 17.61, "volume": 26867.0}, {"date": "2021-11-05", "close": 19.41, "volume": 54904.0}, {"date": "2021-11-08", "close": 18.37, "volume": 34546.0}, {"date": "2021-11-09", "close": 18.0, "volume": 15943.0}, {"date": "2021-11-10", "close": 16.5, "volume": 21590.0}, {"date": "2021-11-11", "close": 16.8, "volume": 21617.0}, {"date": "2021-11-12", "close": 17.12, "volume": 21970.0}, {"date": "2021-11-15", "close": 17.97, "volume": 19581.0}, {"date": "2021-11-16", "close": 16.89, "volume": 29362.0}, {"date": "2021-11-17", "close": 16.47, "volume": 10083.0}, {"date": "2021-11-18", "close": 16.99, "volume": 17404.0}, {"date": "2021-11-19", "close": 16.5, "volume": 8531.0}, {"date": "2021-11-22", "close": 16.55, "volume": 8996.0}, {"date": "2021-11-23", "close": 16.6, "volume": 19410.0}, {"date": "2021-11-24", "close": 16.43, "volume": 16927.0}, {"date": "2021-11-26", "close": 16.05, "volume": 20098.0}, {"date": "2021-11-29", "close": 15.84, "volume": 17234.0}, {"date": "2021-11-30", "close": 15.0, "volume": 24883.0}, {"date": "2021-12-01", "close": 14.75, "volume": 32780.0}, {"date": "2021-12-02", "close": 15.01, "volume": 11429.0}, {"date": "2021-12-03", "close": 14.79, "volume": 38537.0}, {"date": "2021-12-06", "close": 14.58, "volume": 31416.0}, {"date": "2021-12-07", "close": 14.61, "volume": 31611.0}, {"date": "2021-12-08", "close": 14.61, "volume": 6880.0}, {"date": "2021-12-09", "close": 14.5, "volume": 18199.0}, {"date": "2021-12-10", "close": 14.37, "volume": 20808.0}, {"date": "2021-12-13", "close": 13.89, "volume": 26744.0}, {"date": "2021-12-14", "close": 13.28, "volume": 54395.0}, {"date": "2021-12-15", "close": 13.55, "volume": 45829.0}, {"date": "2021-12-16", "close": 14.28, "volume": 45950.0}, {"date": "2021-12-17", "close": 14.23, "volume": 46171.0}, {"date": "2021-12-20", "close": 13.69, "volume": 29933.0}, {"date": "2021-12-21", "close": 13.62, "volume": 51560.0}, {"date": "2021-12-22", "close": 13.97, "volume": 28355.0}, {"date": "2021-12-23", "close": 13.89, "volume": 12058.0}, {"date": "2021-12-27", "close": 14.08, "volume": 12375.0}, {"date": "2021-12-28", "close": 14.65, "volume": 17598.0}, {"date": "2021-12-29", "close": 14.38, "volume": 14823.0}, {"date": "2021-12-30", "close": 14.29, "volume": 15529.0}, {"date": "2021-12-31", "close": 14.36, "volume": 16216.0}, {"date": "2022-01-03", "close": 14.45, "volume": 7332.0}, {"date": "2022-01-04", "close": 14.4, "volume": 13325.0}, {"date": "2022-01-05", "close": 14.1, "volume": 9019.0}, {"date": "2022-01-06", "close": 13.62, "volume": 9056.0}, {"date": "2022-01-07", "close": 14.02, "volume": 12671.0}, {"date": "2022-01-10", "close": 13.84, "volume": 17010.0}, {"date": "2022-01-11", "close": 13.97, "volume": 21370.0}, {"date": "2022-01-12", "close": 13.5, "volume": 18511.0}, {"date": "2022-01-13", "close": 13.49, "volume": 19651.0}, {"date": "2022-01-14", "close": 13.36, "volume": 13464.0}, {"date": "2022-01-18", "close": 13.14, "volume": 16729.0}, {"date": "2022-01-19", "close": 12.59, "volume": 27284.0}, {"date": "2022-01-20", "close": 12.82, "volume": 14587.0}, {"date": "2022-01-21", "close": 12.85, "volume": 20657.0}, {"date": "2022-01-24", "close": 13.12, "volume": 28514.0}, {"date": "2022-01-25", "close": 13.14, "volume": 24559.0}, {"date": "2022-01-26", "close": 13.14, "volume": 18099.0}, {"date": "2022-01-27", "close": 13.12, "volume": 9607.0}, {"date": "2022-01-28", "close": 13.3, "volume": 20521.0}, {"date": "2022-01-31", "close": 13.86, "volume": 24350.0}, {"date": "2022-02-01", "close": 13.77, "volume": 43552.0}, {"date": "2022-02-02", "close": 12.99, "volume": 35462.0}, {"date": "2022-02-03", "close": 12.89, "volume": 13792.0}, {"date": "2022-02-04", "close": 13.11, "volume": 20393.0}, {"date": "2022-02-07", "close": 13.15, "volume": 23682.0}, {"date": "2022-02-08", "close": 13.15, "volume": 7293.0}, {"date": "2022-02-09", "close": 13.33, "volume": 13491.0}, {"date": "2022-02-10", "close": 13.5, "volume": 23571.0}, {"date": "2022-02-11", "close": 13.38, "volume": 34808.0}, {"date": "2022-02-14", "close": 13.26, "volume": 16276.0}, {"date": "2022-02-15", "close": 13.45, "volume": 26250.0}, {"date": "2022-02-16", "close": 13.62, "volume": 22619.0}, {"date": "2022-02-17", "close": 13.5, "volume": 16972.0}, {"date": "2022-02-18", "close": 14.12, "volume": 25903.0}, {"date": "2022-02-22", "close": 14.0, "volume": 27819.0}, {"date": "2022-02-23", "close": 15.64, "volume": 77502.0}, {"date": "2022-02-24", "close": 15.17, "volume": 186953.0}, {"date": "2022-02-25", "close": 14.79, "volume": 55979.0}, {"date": "2022-02-28", "close": 15.1, "volume": 82654.0}, {"date": "2022-03-01", "close": 14.26, "volume": 48619.0}, {"date": "2022-03-02", "close": 13.93, "volume": 18761.0}, {"date": "2022-03-03", "close": 13.64, "volume": 36441.0}, {"date": "2022-03-04", "close": 12.89, "volume": 18684.0}, {"date": "2022-03-07", "close": 12.42, "volume": 40408.0}, {"date": "2022-03-08", "close": 12.61, "volume": 54151.0}, {"date": "2022-03-09", "close": 12.92, "volume": 31176.0}, {"date": "2022-03-10", "close": 11.51, "volume": 63502.0}, {"date": "2022-03-11", "close": 11.52, "volume": 58545.0}, {"date": "2022-03-14", "close": 11.14, "volume": 127242.0}, {"date": "2022-03-15", "close": 10.78, "volume": 61284.0}, {"date": "2022-03-16", "close": 10.71, "volume": 73325.0}, {"date": "2022-03-17", "close": 10.95, "volume": 45353.0}, {"date": "2022-03-18", "close": 11.57, "volume": 153212.0}, {"date": "2022-03-21", "close": 10.76, "volume": 101009.0}, {"date": "2022-03-22", "close": 10.96, "volume": 51881.0}, {"date": "2022-03-23", "close": 10.85, "volume": 352402.0}, {"date": "2022-03-24", "close": 10.91, "volume": 38649.0}, {"date": "2022-03-25", "close": 11.03, "volume": 41993.0}, {"date": "2022-03-28", "close": 11.38, "volume": 60172.0}, {"date": "2022-03-29", "close": 12.53, "volume": 66027.0}, {"date": "2022-03-30", "close": 11.71, "volume": 67177.0}, {"date": "2022-03-31", "close": 11.63, "volume": 51998.0}, {"date": "2022-04-01", "close": 11.46, "volume": 27308.0}, {"date": "2022-04-04", "close": 11.39, "volume": 52328.0}, {"date": "2022-04-05", "close": 11.63, "volume": 55219.0}, {"date": "2022-04-06", "close": 11.1, "volume": 33247.0}, {"date": "2022-04-07", "close": 11.35, "volume": 48053.0}, {"date": "2022-04-08", "close": 11.64, "volume": 28210.0}, {"date": "2022-04-11", "close": 11.01, "volume": 23282.0}, {"date": "2022-04-12", "close": 11.07, "volume": 34860.0}, {"date": "2022-04-13", "close": 11.09, "volume": 13686.0}, {"date": "2022-04-14", "close": 10.94, "volume": 30790.0}, {"date": "2022-04-18", "close": 10.72, "volume": 41162.0}, {"date": "2022-04-19", "close": 10.8, "volume": 30910.0}, {"date": "2022-04-20", "close": 10.86, "volume": 45971.0}, {"date": "2022-04-21", "close": 10.77, "volume": 32264.0}, {"date": "2022-04-22", "close": 10.56, "volume": 40732.0}, {"date": "2022-04-25", "close": 10.48, "volume": 32592.0}, {"date": "2022-04-26", "close": 10.01, "volume": 37929.0}, {"date": "2022-04-27", "close": 9.89, "volume": 36658.0}, {"date": "2022-04-28", "close": 9.84, "volume": 28125.0}, {"date": "2022-04-29", "close": 9.36, "volume": 29993.0}, {"date": "2022-05-02", "close": 9.55, "volume": 33046.0}, {"date": "2022-05-03", "close": 9.54, "volume": 31021.0}, {"date": "2022-05-04", "close": 9.77, "volume": 66037.0}, {"date": "2022-05-05", "close": 9.72, "volume": 44964.0}, {"date": "2022-05-06", "close": 9.92, "volume": 44107.0}, {"date": "2022-05-09", "close": 9.96, "volume": 83631.0}, {"date": "2022-05-10", "close": 10.22, "volume": 78863.0}, {"date": "2022-05-11", "close": 9.93, "volume": 40105.0}, {"date": "2022-05-12", "close": 9.71, "volume": 34783.0}, {"date": "2022-05-13", "close": 9.55, "volume": 38346.0}, {"date": "2022-05-16", "close": 9.51, "volume": 30881.0}, {"date": "2022-05-17", "close": 9.71, "volume": 29344.0}, {"date": "2022-05-18", "close": 9.51, "volume": 31212.0}, {"date": "2022-05-19", "close": 9.54, "volume": 23303.0}, {"date": "2022-05-20", "close": 9.45, "volume": 36088.0}, {"date": "2022-05-23", "close": 9.77, "volume": 38198.0}, {"date": "2022-05-24", "close": 9.61, "volume": 25252.0}, {"date": "2022-05-25", "close": 10.21, "volume": 23645.0}, {"date": "2022-05-26", "close": 10.84, "volume": 46029.0}, {"date": "2022-05-27", "close": 10.95, "volume": 31393.0}, {"date": "2022-05-31", "close": 10.32, "volume": 34614.0}, {"date": "2022-06-01", "close": 9.99, "volume": 44314.0}, {"date": "2022-06-02", "close": 10.66, "volume": 38012.0}, {"date": "2022-06-03", "close": 10.25, "volume": 34650.0}, {"date": "2022-06-06", "close": 10.23, "volume": 50409.0}, {"date": "2022-06-07", "close": 11.21, "volume": 108988.0}, {"date": "2022-06-08", "close": 10.77, "volume": 65186.0}, {"date": "2022-06-09", "close": 10.95, "volume": 59704.0}, {"date": "2022-06-10", "close": 10.59, "volume": 48085.0}, {"date": "2022-06-13", "close": 10.55, "volume": 69357.0}, {"date": "2022-06-14", "close": 10.71, "volume": 58138.0}, {"date": "2022-06-15", "close": 10.66, "volume": 56090.0}, {"date": "2022-06-16", "close": 10.24, "volume": 72092.0}, {"date": "2022-06-17", "close": 10.13, "volume": 63543.0}, {"date": "2022-06-21", "close": 10.55, "volume": 127782.0}, {"date": "2022-06-22", "close": 10.62, "volume": 64521.0}, {"date": "2022-06-23", "close": 10.88, "volume": 71786.0}, {"date": "2022-06-24", "close": 12.73, "volume": 1353105.0}, {"date": "2022-06-27", "close": 12.85, "volume": 237024.0}, {"date": "2022-06-28", "close": 12.85, "volume": 93920.0}, {"date": "2022-06-29", "close": 12.3, "volume": 126974.0}, {"date": "2022-06-30", "close": 12.41, "volume": 101650.0}, {"date": "2022-07-01", "close": 11.79, "volume": 74340.0}, {"date": "2022-07-05", "close": 12.03, "volume": 51600.0}, {"date": "2022-07-06", "close": 12.18, "volume": 36502.0}, {"date": "2022-07-07", "close": 12.35, "volume": 33265.0}, {"date": "2022-07-08", "close": 12.53, "volume": 39564.0}, {"date": "2022-07-11", "close": 11.87, "volume": 34530.0}, {"date": "2022-07-12", "close": 11.75, "volume": 29468.0}, {"date": "2022-07-13", "close": 11.75, "volume": 31087.0}, {"date": "2022-07-14", "close": 11.82, "volume": 30452.0}, {"date": "2022-07-15", "close": 12.23, "volume": 32426.0}, {"date": "2022-07-18", "close": 11.89, "volume": 30229.0}, {"date": "2022-07-19", "close": 12.12, "volume": 36884.0}, {"date": "2022-07-20", "close": 12.23, "volume": 42960.0}, {"date": "2022-07-21", "close": 12.37, "volume": 12205.0}, {"date": "2022-07-22", "close": 12.27, "volume": 21640.0}, {"date": "2022-07-25", "close": 11.95, "volume": 16242.0}, {"date": "2022-07-26", "close": 11.67, "volume": 35652.0}, {"date": "2022-07-27", "close": 11.82, "volume": 10967.0}, {"date": "2022-07-28", "close": 12.08, "volume": 8038.0}, {"date": "2022-07-29", "close": 11.84, "volume": 9247.0}, {"date": "2022-08-01", "close": 11.93, "volume": 9401.0}, {"date": "2022-08-02", "close": 11.03, "volume": 16079.0}, {"date": "2022-08-03", "close": 10.86, "volume": 17115.0}, {"date": "2022-08-04", "close": 11.24, "volume": 14718.0}, {"date": "2022-08-05", "close": 11.33, "volume": 9542.0}, {"date": "2022-08-08", "close": 11.72, "volume": 17057.0}, {"date": "2022-08-09", "close": 11.6, "volume": 16711.0}, {"date": "2022-08-10", "close": 11.84, "volume": 6608.0}, {"date": "2022-08-11", "close": 11.94, "volume": 9567.0}, {"date": "2022-08-12", "close": 11.64, "volume": 130242.0}, {"date": "2022-08-15", "close": 11.68, "volume": 33533.0}, {"date": "2022-08-16", "close": 11.91, "volume": 23085.0}, {"date": "2022-08-17", "close": 12.28, "volume": 7272.0}, {"date": "2022-08-18", "close": 12.45, "volume": 8311.0}, {"date": "2022-08-19", "close": 12.38, "volume": 4919.0}, {"date": "2022-08-22", "close": 12.03, "volume": 5297.0}, {"date": "2022-08-23", "close": 12.22, "volume": 19546.0}, {"date": "2022-08-24", "close": 12.22, "volume": 10083.0}, {"date": "2022-08-25", "close": 12.8, "volume": 84976.0}, {"date": "2022-08-26", "close": 13.07, "volume": 19151.0}, {"date": "2022-08-29", "close": 13.15, "volume": 10807.0}, {"date": "2022-08-30", "close": 12.73, "volume": 8098.0}, {"date": "2022-08-31", "close": 12.35, "volume": 26379.0}, {"date": "2022-09-01", "close": 12.44, "volume": 20656.0}, {"date": "2022-09-02", "close": 12.35, "volume": 20808.0}, {"date": "2022-09-06", "close": 11.77, "volume": 30500.0}, {"date": "2022-09-07", "close": 11.49, "volume": 25370.0}, {"date": "2022-09-08", "close": 11.76, "volume": 33156.0}, {"date": "2022-09-09", "close": 11.33, "volume": 9755.0}, {"date": "2022-09-12", "close": 11.51, "volume": 13966.0}, {"date": "2022-09-13", "close": 11.38, "volume": 16179.0}, {"date": "2022-09-14", "close": 11.2, "volume": 17310.0}, {"date": "2022-09-15", "close": 11.39, "volume": 21659.0}, {"date": "2022-09-16", "close": 11.91, "volume": 49219.0}, {"date": "2022-09-19", "close": 11.87, "volume": 8427.0}, {"date": "2022-09-20", "close": 11.94, "volume": 13787.0}, {"date": "2022-09-21", "close": 12.14, "volume": 13895.0}, {"date": "2022-09-22", "close": 11.89, "volume": 22535.0}, {"date": "2022-09-23", "close": 11.87, "volume": 40866.0}, {"date": "2022-09-26", "close": 11.57, "volume": 13394.0}, {"date": "2022-09-27", "close": 11.54, "volume": 10246.0}, {"date": "2022-09-28", "close": 11.7, "volume": 10641.0}, {"date": "2022-09-29", "close": 11.39, "volume": 15793.0}, {"date": "2022-09-30", "close": 11.67, "volume": 28327.0}, {"date": "2022-10-03", "close": 11.56, "volume": 8735.0}, {"date": "2022-10-04", "close": 11.75, "volume": 10051.0}, {"date": "2022-10-05", "close": 11.69, "volume": 7020.0}, {"date": "2022-10-06", "close": 11.84, "volume": 5334.0}, {"date": "2022-10-07", "close": 11.09, "volume": 4305.0}, {"date": "2022-10-10", "close": 11.1, "volume": 1902.0}, {"date": "2022-10-11", "close": 10.79, "volume": 3797.0}, {"date": "2022-10-12", "close": 11.0, "volume": 4928.0}, {"date": "2022-10-13", "close": 11.27, "volume": 5814.0}, {"date": "2022-10-14", "close": 11.33, "volume": 4278.0}, {"date": "2022-10-17", "close": 11.19, "volume": 5254.0}, {"date": "2022-10-18", "close": 11.28, "volume": 8391.0}, {"date": "2022-10-19", "close": 11.01, "volume": 5713.0}, {"date": "2022-10-20", "close": 11.25, "volume": 8152.0}, {"date": "2022-10-21", "close": 11.42, "volume": 4482.0}, {"date": "2022-10-24", "close": 11.46, "volume": 3263.0}, {"date": "2022-10-25", "close": 11.67, "volume": 6617.0}, {"date": "2022-10-26", "close": 11.32, "volume": 6002.0}, {"date": "2022-10-27", "close": 11.66, "volume": 4046.0}, {"date": "2022-10-28", "close": 11.95, "volume": 4008.0}, {"date": "2022-10-31", "close": 11.78, "volume": 4651.0}, {"date": "2022-11-01", "close": 12.0, "volume": 4597.0}, {"date": "2022-11-02", "close": 11.78, "volume": 3389.0}, {"date": "2022-11-03", "close": 11.4692, "volume": 6328.0}, {"date": "2022-11-04", "close": 11.67, "volume": 6085.0}, {"date": "2022-11-07", "close": 13.2, "volume": 28563.0}, {"date": "2022-11-08", "close": 13.2, "volume": 4412.0}, {"date": "2022-11-09", "close": 13.64, "volume": 6764.0}, {"date": "2022-11-10", "close": 13.99, "volume": 6871.0}, {"date": "2022-11-11", "close": 14.0, "volume": 6044.0}, {"date": "2022-11-14", "close": 13.84, "volume": 13810.0}, {"date": "2022-11-15", "close": 14.1, "volume": 10263.0}, {"date": "2022-11-16", "close": 13.91, "volume": 12008.0}, {"date": "2022-11-17", "close": 13.74, "volume": 24343.0}, {"date": "2022-11-18", "close": 13.22, "volume": 15757.0}, {"date": "2022-11-21", "close": 12.76, "volume": 28168.0}, {"date": "2022-11-22", "close": 13.53, "volume": 7428.0}, {"date": "2022-11-23", "close": 13.72, "volume": 1796.0}, {"date": "2022-11-25", "close": 13.53, "volume": 1206.0}, {"date": "2022-11-28", "close": 14.05, "volume": 35662.0}, {"date": "2022-11-29", "close": 14.14, "volume": 11158.0}, {"date": "2022-11-30", "close": 14.2, "volume": 17986.0}, {"date": "2022-12-01", "close": 14.3, "volume": 9567.0}, {"date": "2022-12-02", "close": 14.07, "volume": 4935.0}, {"date": "2022-12-05", "close": 13.94, "volume": 13368.0}, {"date": "2022-12-06", "close": 14.3, "volume": 11890.0}, {"date": "2022-12-07", "close": 14.43, "volume": 21906.0}, {"date": "2022-12-08", "close": 14.64, "volume": 14434.0}, {"date": "2022-12-09", "close": 14.42, "volume": 13451.0}, {"date": "2022-12-12", "close": 14.52, "volume": 6858.0}, {"date": "2022-12-13", "close": 14.05, "volume": 20368.0}, {"date": "2022-12-14", "close": 13.65, "volume": 7880.0}, {"date": "2022-12-15", "close": 14.01, "volume": 9883.0}, {"date": "2022-12-16", "close": 13.45, "volume": 15732.0}, {"date": "2022-12-19", "close": 14.06, "volume": 9963.0}, {"date": "2022-12-20", "close": 14.22, "volume": 6891.0}, {"date": "2022-12-21", "close": 14.27, "volume": 9809.0}, {"date": "2022-12-22", "close": 13.94, "volume": 4116.0}, {"date": "2022-12-23", "close": 13.93, "volume": 4440.0}, {"date": "2022-12-27", "close": 13.8, "volume": 30840.0}, {"date": "2022-12-28", "close": 13.63, "volume": 16133.0}, {"date": "2022-12-29", "close": 13.76, "volume": 12947.0}, {"date": "2022-12-30", "close": 12.39, "volume": 25193.0}, {"date": "2023-01-03", "close": 12.12, "volume": 23679.0}, {"date": "2023-01-04", "close": 12.0, "volume": 7861.0}, {"date": "2023-01-05", "close": 12.0, "volume": 9589.0}, {"date": "2023-01-06", "close": 12.12, "volume": 4140.0}, {"date": "2023-01-09", "close": 12.3, "volume": 31606.0}, {"date": "2023-01-10", "close": 12.82, "volume": 49243.0}, {"date": "2023-01-11", "close": 13.0, "volume": 27257.0}, {"date": "2023-01-12", "close": 13.35, "volume": 12308.0}, {"date": "2023-01-13", "close": 13.165, "volume": 3286.0}, {"date": "2023-01-17", "close": 13.1, "volume": 9664.0}, {"date": "2023-01-18", "close": 12.7, "volume": 17006.0}, {"date": "2023-01-19", "close": 12.57, "volume": 23114.0}, {"date": "2023-01-20", "close": 12.5, "volume": 17086.0}, {"date": "2023-01-23", "close": 12.91, "volume": 22330.0}, {"date": "2023-01-24", "close": 12.78, "volume": 18484.0}, {"date": "2023-01-25", "close": 13.12, "volume": 10090.0}, {"date": "2023-01-26", "close": 12.8, "volume": 9045.0}, {"date": "2023-01-27", "close": 12.55, "volume": 16284.0}, {"date": "2023-01-30", "close": 12.57, "volume": 34831.0}, {"date": "2023-01-31", "close": 12.95, "volume": 6584.0}, {"date": "2023-02-01", "close": 12.9, "volume": 12958.0}, {"date": "2023-02-02", "close": 12.85, "volume": 25932.0}, {"date": "2023-02-03", "close": 12.7, "volume": 23305.0}, {"date": "2023-02-06", "close": 12.66, "volume": 6794.0}, {"date": "2023-02-07", "close": 12.62, "volume": 8897.0}, {"date": "2023-02-08", "close": 12.65, "volume": 6422.0}, {"date": "2023-02-09", "close": 12.6, "volume": 5456.0}, {"date": "2023-02-10", "close": 12.45, "volume": 11597.0}, {"date": "2023-02-13", "close": 12.75, "volume": 10671.0}, {"date": "2023-02-14", "close": 13.0, "volume": 17392.0}, {"date": "2023-02-15", "close": 12.97, "volume": 6883.0}, {"date": "2023-02-16", "close": 13.17, "volume": 3028.0}, {"date": "2023-02-17", "close": 13.22, "volume": 8137.0}, {"date": "2023-02-21", "close": 12.71, "volume": 16815.0}, {"date": "2023-02-22", "close": 12.78, "volume": 3161.0}, {"date": "2023-02-23", "close": 13.13, "volume": 1728.0}, {"date": "2023-02-24", "close": 13.0, "volume": 5130.0}, {"date": "2023-02-27", "close": 13.1, "volume": 5031.0}, {"date": "2023-02-28", "close": 13.0, "volume": 2564.0}, {"date": "2023-03-01", "close": 12.95, "volume": 2916.0}, {"date": "2023-03-02", "close": 13.03, "volume": 4804.0}, {"date": "2023-03-03", "close": 12.89, "volume": 7845.0}, {"date": "2023-03-06", "close": 12.75, "volume": 3815.0}, {"date": "2023-03-07", "close": 12.58, "volume": 8106.0}, {"date": "2023-03-08", "close": 12.5, "volume": 4598.0}, {"date": "2023-03-09", "close": 12.48, "volume": 2754.0}, {"date": "2023-03-10", "close": 11.5, "volume": 8348.0}, {"date": "2023-03-13", "close": 10.27, "volume": 27492.0}, {"date": "2023-03-14", "close": 10.22, "volume": 12934.0}, {"date": "2023-03-15", "close": 10.72, "volume": 12976.0}, {"date": "2023-03-16", "close": 10.47, "volume": 21456.0}, {"date": "2023-03-17", "close": 10.76, "volume": 12026.0}, {"date": "2023-03-20", "close": 10.35, "volume": 18459.0}, {"date": "2023-03-21", "close": 10.28, "volume": 17113.0}, {"date": "2023-03-22", "close": 10.13, "volume": 4154.0}, {"date": "2023-03-23", "close": 9.71, "volume": 8494.0}, {"date": "2023-03-24", "close": 9.89, "volume": 2962.0}, {"date": "2023-03-27", "close": 9.64, "volume": 8574.0}, {"date": "2023-03-28", "close": 9.8, "volume": 5786.0}, {"date": "2023-03-29", "close": 9.9, "volume": 1510.0}, {"date": "2023-03-30", "close": 9.81, "volume": 4686.0}, {"date": "2023-03-31", "close": 10.24, "volume": 4888.0}, {"date": "2023-04-03", "close": 10.15, "volume": 1929.0}, {"date": "2023-04-04", "close": 10.09, "volume": 3442.0}, {"date": "2023-04-05", "close": 10.12, "volume": 3533.0}, {"date": "2023-04-06", "close": 10.28, "volume": 4312.0}, {"date": "2023-04-10", "close": 10.04, "volume": 3829.0}, {"date": "2023-04-11", "close": 10.33, "volume": 9593.0}, {"date": "2023-04-12", "close": 10.18, "volume": 4348.0}, {"date": "2023-04-13", "close": 10.28, "volume": 5865.0}, {"date": "2023-04-14", "close": 10.08, "volume": 1971.0}, {"date": "2023-04-17", "close": 9.57, "volume": 10991.0}, {"date": "2023-04-18", "close": 9.58, "volume": 3518.0}, {"date": "2023-04-19", "close": 9.68, "volume": 5314.0}, {"date": "2023-04-20", "close": 9.5, "volume": 6561.0}, {"date": "2023-04-21", "close": 9.73, "volume": 27862.0}, {"date": "2023-04-24", "close": 9.64, "volume": 7380.0}, {"date": "2023-04-25", "close": 9.52, "volume": 7278.0}, {"date": "2023-04-26", "close": 9.5, "volume": 3504.0}, {"date": "2023-04-27", "close": 9.53, "volume": 51729.0}, {"date": "2023-04-28", "close": 10.01, "volume": 208375.0}, {"date": "2023-05-01", "close": 9.69, "volume": 8424.0}, {"date": "2023-05-02", "close": 9.7, "volume": 16556.0}, {"date": "2023-05-03", "close": 9.67, "volume": 4802.0}, {"date": "2023-05-04", "close": 9.99, "volume": 13983.0}, {"date": "2023-05-05", "close": 9.98, "volume": 20574.0}, {"date": "2023-05-08", "close": 10.2, "volume": 20791.0}, {"date": "2023-05-09", "close": 10.27, "volume": 14623.0}, {"date": "2023-05-10", "close": 10.44, "volume": 15084.0}, {"date": "2023-05-11", "close": 10.6, "volume": 13101.0}, {"date": "2023-05-12", "close": 10.63, "volume": 11896.0}, {"date": "2023-05-15", "close": 10.5, "volume": 6134.0}, {"date": "2023-05-16", "close": 10.01, "volume": 7157.0}, {"date": "2023-05-17", "close": 10.21, "volume": 5958.0}, {"date": "2023-05-18", "close": 10.4, "volume": 26090.0}, {"date": "2023-05-19", "close": 9.99, "volume": 36050.0}, {"date": "2023-05-22", "close": 9.87, "volume": 3833.0}, {"date": "2023-05-23", "close": 9.66, "volume": 28905.0}, {"date": "2023-05-24", "close": 9.52, "volume": 11979.0}, {"date": "2023-05-25", "close": 9.48, "volume": 11757.0}, {"date": "2023-05-26", "close": 9.6, "volume": 6736.0}, {"date": "2023-05-30", "close": 9.49, "volume": 32594.0}, {"date": "2023-05-31", "close": 9.31, "volume": 11092.0}, {"date": "2023-06-01", "close": 9.45, "volume": 10749.0}, {"date": "2023-06-02", "close": 9.44, "volume": 7363.0}, {"date": "2023-06-05", "close": 9.55, "volume": 5428.0}, {"date": "2023-06-06", "close": 10.25, "volume": 9060.0}, {"date": "2023-06-07", "close": 10.71, "volume": 22892.0}, {"date": "2023-06-08", "close": 10.5, "volume": 13132.0}, {"date": "2023-06-09", "close": 10.38, "volume": 4103.0}, {"date": "2023-06-12", "close": 10.02, "volume": 5718.0}, {"date": "2023-06-13", "close": 9.83, "volume": 27274.0}, {"date": "2023-06-14", "close": 9.52, "volume": 9775.0}, {"date": "2023-06-15", "close": 9.68, "volume": 6202.0}, {"date": "2023-06-16", "close": 9.21, "volume": 23973.0}, {"date": "2023-06-20", "close": 9.82, "volume": 14418.0}, {"date": "2023-06-21", "close": 10.3, "volume": 18607.0}, {"date": "2023-06-22", "close": 10.21, "volume": 1866.0}, {"date": "2023-06-23", "close": 10.33, "volume": 12021.0}, {"date": "2023-06-26", "close": 10.58, "volume": 61410.0}, {"date": "2023-06-27", "close": 10.55, "volume": 28512.0}, {"date": "2023-06-28", "close": 10.27, "volume": 29066.0}, {"date": "2023-06-29", "close": 10.02, "volume": 1732.0}, {"date": "2023-06-30", "close": 9.66, "volume": 9066.0}, {"date": "2023-07-03", "close": 9.91, "volume": 9657.0}, {"date": "2023-07-05", "close": 9.54, "volume": 21216.0}, {"date": "2023-07-06", "close": 9.55, "volume": 7442.0}, {"date": "2023-07-07", "close": 9.55, "volume": 16440.0}, {"date": "2023-07-10", "close": 9.54, "volume": 5581.0}, {"date": "2023-07-11", "close": 9.88, "volume": 14543.0}, {"date": "2023-07-12", "close": 10.2, "volume": 4587.0}, {"date": "2023-07-13", "close": 10.1, "volume": 5201.0}, {"date": "2023-07-14", "close": 9.85, "volume": 7362.0}, {"date": "2023-07-17", "close": 10.0, "volume": 8402.0}, {"date": "2023-07-18", "close": 10.25, "volume": 3784.0}, {"date": "2023-07-19", "close": 10.38, "volume": 3752.0}, {"date": "2023-07-20", "close": 10.14, "volume": 8738.0}, {"date": "2023-07-21", "close": 9.91, "volume": 5644.0}, {"date": "2023-07-24", "close": 9.92, "volume": 4061.0}, {"date": "2023-07-25", "close": 9.78, "volume": 3416.0}, {"date": "2023-07-26", "close": 9.91, "volume": 10653.0}, {"date": "2023-07-27", "close": 9.8, "volume": 1537.0}, {"date": "2023-07-28", "close": 9.855, "volume": 3614.0}, {"date": "2023-07-31", "close": 9.85, "volume": 9017.0}, {"date": "2023-08-01", "close": 9.66, "volume": 8237.0}, {"date": "2023-08-02", "close": 9.5, "volume": 19816.0}, {"date": "2023-08-03", "close": 9.76, "volume": 17165.0}, {"date": "2023-08-04", "close": 10.29, "volume": 89829.0}, {"date": "2023-08-07", "close": 10.25, "volume": 19143.0}, {"date": "2023-08-08", "close": 10.8, "volume": 18499.0}, {"date": "2023-08-09", "close": 11.04, "volume": 25055.0}, {"date": "2023-08-10", "close": 10.77, "volume": 18485.0}, {"date": "2023-08-11", "close": 10.7, "volume": 8203.0}, {"date": "2023-08-14", "close": 10.66, "volume": 13305.0}, {"date": "2023-08-15", "close": 10.73, "volume": 8074.0}, {"date": "2023-08-16", "close": 11.27, "volume": 3958.0}, {"date": "2023-08-17", "close": 11.35, "volume": 4491.0}, {"date": "2023-08-18", "close": 10.83, "volume": 5044.0}, {"date": "2023-08-21", "close": 10.55, "volume": 6551.0}, {"date": "2023-08-22", "close": 10.98, "volume": 18888.0}, {"date": "2023-08-23", "close": 10.67, "volume": 8249.0}, {"date": "2023-08-24", "close": 11.29, "volume": 9885.0}, {"date": "2023-08-25", "close": 10.9, "volume": 28760.0}, {"date": "2023-08-28", "close": 11.13, "volume": 9331.0}, {"date": "2023-08-29", "close": 11.42, "volume": 12700.0}, {"date": "2023-08-30", "close": 11.44, "volume": 12252.0}, {"date": "2023-08-31", "close": 11.73, "volume": 33020.0}, {"date": "2023-09-01", "close": 11.85, "volume": 102261.0}, {"date": "2023-09-05", "close": 12.345, "volume": 44856.0}, {"date": "2023-09-06", "close": 11.86, "volume": 32837.0}, {"date": "2023-09-07", "close": 12.57, "volume": 12739.0}, {"date": "2023-09-08", "close": 12.24, "volume": 12437.0}, {"date": "2023-09-11", "close": 12.83, "volume": 18311.0}, {"date": "2023-09-12", "close": 13.2, "volume": 19618.0}, {"date": "2023-09-13", "close": 13.35, "volume": 16066.0}, {"date": "2023-09-14", "close": 13.46, "volume": 13641.0}, {"date": "2023-09-15", "close": 12.75, "volume": 57009.0}, {"date": "2023-09-18", "close": 12.72, "volume": 10177.0}, {"date": "2023-09-19", "close": 12.75, "volume": 10670.0}, {"date": "2023-09-20", "close": 12.75, "volume": 7460.0}, {"date": "2023-09-21", "close": 12.89, "volume": 21560.0}, {"date": "2023-09-22", "close": 12.75, "volume": 21668.0}, {"date": "2023-09-25", "close": 12.52, "volume": 15599.0}, {"date": "2023-09-26", "close": 12.5, "volume": 32764.0}, {"date": "2023-09-27", "close": 12.35, "volume": 9413.0}, {"date": "2023-09-28", "close": 12.51, "volume": 9340.0}, {"date": "2023-09-29", "close": 12.41, "volume": 13946.0}, {"date": "2023-10-02", "close": 12.65, "volume": 5640.0}, {"date": "2023-10-03", "close": 12.28, "volume": 12367.0}, {"date": "2023-10-04", "close": 12.1, "volume": 19571.0}, {"date": "2023-10-05", "close": 11.89, "volume": 12627.0}, {"date": "2023-10-06", "close": 12.46, "volume": 3789.0}, {"date": "2023-10-09", "close": 12.13, "volume": 8326.0}, {"date": "2023-10-10", "close": 12.12, "volume": 11032.0}, {"date": "2023-10-11", "close": 12.22, "volume": 8141.0}, {"date": "2023-10-12", "close": 12.01, "volume": 10026.0}, {"date": "2023-10-13", "close": 11.76, "volume": 8750.0}, {"date": "2023-10-16", "close": 11.85, "volume": 42115.0}, {"date": "2023-10-17", "close": 11.75, "volume": 19531.0}, {"date": "2023-10-18", "close": 11.66, "volume": 35766.0}, {"date": "2023-10-19", "close": 11.9, "volume": 8375.0}, {"date": "2023-10-20", "close": 12.57, "volume": 8602.0}, {"date": "2023-10-23", "close": 12.38, "volume": 12424.0}, {"date": "2023-10-24", "close": 11.95, "volume": 12771.0}, {"date": "2023-10-25", "close": 12.04, "volume": 6856.0}, {"date": "2023-10-26", "close": 12.29, "volume": 11986.0}, {"date": "2023-10-27", "close": 12.69, "volume": 10395.0}, {"date": "2023-10-30", "close": 12.58, "volume": 13574.0}, {"date": "2023-10-31", "close": 12.32, "volume": 15217.0}, {"date": "2023-11-01", "close": 12.16, "volume": 11718.0}, {"date": "2023-11-02", "close": 12.68, "volume": 45959.0}, {"date": "2023-11-03", "close": 12.61, "volume": 24260.0}, {"date": "2023-11-06", "close": 13.0, "volume": 68419.0}, {"date": "2023-11-07", "close": 12.89, "volume": 39223.0}, {"date": "2023-11-08", "close": 12.84, "volume": 27124.0}, {"date": "2023-11-09", "close": 12.98, "volume": 23701.0}, {"date": "2023-11-10", "close": 12.73, "volume": 54288.0}, {"date": "2023-11-13", "close": 13.99, "volume": 73396.0}, {"date": "2023-11-14", "close": 13.9, "volume": 37822.0}, {"date": "2023-11-15", "close": 13.68, "volume": 34434.0}, {"date": "2023-11-16", "close": 13.83, "volume": 31257.0}, {"date": "2023-11-17", "close": 13.85, "volume": 21415.0}, {"date": "2023-11-20", "close": 13.94, "volume": 56536.0}, {"date": "2023-11-21", "close": 13.98, "volume": 47000.0}, {"date": "2023-11-22", "close": 14.1, "volume": 48608.0}, {"date": "2023-11-24", "close": 14.5, "volume": 25709.0}, {"date": "2023-11-27", "close": 14.85, "volume": 72778.0}, {"date": "2023-11-28", "close": 15.5, "volume": 114422.0}, {"date": "2023-11-29", "close": 15.33, "volume": 114918.0}, {"date": "2023-11-30", "close": 15.43, "volume": 48349.0}, {"date": "2023-12-01", "close": 16.09, "volume": 46100.0}, {"date": "2023-12-04", "close": 16.18, "volume": 75919.0}, {"date": "2023-12-05", "close": 15.6, "volume": 37576.0}, {"date": "2023-12-06", "close": 15.59, "volume": 36432.0}, {"date": "2023-12-07", "close": 15.82, "volume": 33621.0}, {"date": "2023-12-08", "close": 15.55, "volume": 25186.0}, {"date": "2023-12-11", "close": 15.6, "volume": 62536.0}, {"date": "2023-12-12", "close": 15.6, "volume": 34563.0}, {"date": "2023-12-13", "close": 15.6, "volume": 63436.0}, {"date": "2023-12-14", "close": 16.27, "volume": 35059.0}, {"date": "2023-12-15", "close": 16.53, "volume": 27159.0}, {"date": "2023-12-18", "close": 16.41, "volume": 29069.0}, {"date": "2023-12-19", "close": 17.28, "volume": 38091.0}, {"date": "2023-12-20", "close": 16.31, "volume": 34931.0}, {"date": "2023-12-21", "close": 16.86, "volume": 23457.0}, {"date": "2023-12-22", "close": 16.83, "volume": 17286.0}, {"date": "2023-12-26", "close": 16.78, "volume": 18044.0}, {"date": "2023-12-27", "close": 17.53, "volume": 37434.0}, {"date": "2023-12-28", "close": 17.34, "volume": 15527.0}, {"date": "2023-12-29", "close": 17.49, "volume": 19178.0}, {"date": "2024-01-02", "close": 17.57, "volume": 26818.0}, {"date": "2024-01-03", "close": 17.58, "volume": 21027.0}, {"date": "2024-01-04", "close": 17.58, "volume": 31495.0}, {"date": "2024-01-05", "close": 18.15, "volume": 55751.0}, {"date": "2024-01-08", "close": 18.24, "volume": 35684.0}, {"date": "2024-01-09", "close": 17.76, "volume": 33870.0}, {"date": "2024-01-10", "close": 19.49, "volume": 124499.0}, {"date": "2024-01-11", "close": 18.8, "volume": 51968.0}, {"date": "2024-01-12", "close": 18.83, "volume": 38854.0}, {"date": "2024-01-16", "close": 18.14, "volume": 24519.0}, {"date": "2024-01-17", "close": 19.35, "volume": 55077.0}, {"date": "2024-01-18", "close": 18.77, "volume": 35555.0}, {"date": "2024-01-19", "close": 19.24, "volume": 32228.0}, {"date": "2024-01-22", "close": 18.95, "volume": 35431.0}, {"date": "2024-01-23", "close": 18.67, "volume": 23763.0}, {"date": "2024-01-24", "close": 18.46, "volume": 29352.0}, {"date": "2024-01-25", "close": 18.81, "volume": 13011.0}, {"date": "2024-01-26", "close": 18.62, "volume": 22422.0}, {"date": "2024-01-29", "close": 18.89, "volume": 46876.0}, {"date": "2024-01-30", "close": 19.08, "volume": 26279.0}, {"date": "2024-01-31", "close": 18.44, "volume": 12796.0}, {"date": "2024-02-01", "close": 17.39, "volume": 44235.0}, {"date": "2024-02-02", "close": 18.3, "volume": 48880.0}, {"date": "2024-02-05", "close": 18.3, "volume": 34229.0}, {"date": "2024-02-06", "close": 18.98, "volume": 42284.0}, {"date": "2024-02-07", "close": 18.69, "volume": 19363.0}, {"date": "2024-02-08", "close": 18.27, "volume": 17269.0}, {"date": "2024-02-09", "close": 18.4, "volume": 28035.0}, {"date": "2024-02-12", "close": 18.09, "volume": 49819.0}, {"date": "2024-02-13", "close": 18.63, "volume": 38047.0}, {"date": "2024-02-14", "close": 18.9, "volume": 75978.0}, {"date": "2024-02-15", "close": 19.32, "volume": 54172.0}, {"date": "2024-02-16", "close": 19.63, "volume": 39245.0}, {"date": "2024-02-20", "close": 19.99, "volume": 50625.0}, {"date": "2024-02-21", "close": 18.48, "volume": 28894.0}, {"date": "2024-02-22", "close": 18.17, "volume": 17724.0}, {"date": "2024-02-23", "close": 18.28, "volume": 14592.0}, {"date": "2024-02-26", "close": 19.0, "volume": 22085.0}, {"date": "2024-02-27", "close": 19.38, "volume": 25253.0}, {"date": "2024-02-28", "close": 18.7, "volume": 15927.0}, {"date": "2024-02-29", "close": 17.64, "volume": 14037.0}, {"date": "2024-03-01", "close": 18.05, "volume": 39161.0}, {"date": "2024-03-04", "close": 18.03, "volume": 41003.0}, {"date": "2024-03-05", "close": 18.21, "volume": 22001.0}, {"date": "2024-03-06", "close": 18.43, "volume": 55772.0}, {"date": "2024-03-07", "close": 19.63, "volume": 48201.0}, {"date": "2024-03-08", "close": 19.97, "volume": 71907.0}, {"date": "2024-03-11", "close": 20.82, "volume": 109084.0}, {"date": "2024-03-12", "close": 20.78, "volume": 90734.0}, {"date": "2024-03-13", "close": 21.46, "volume": 61135.0}, {"date": "2024-03-14", "close": 20.98, "volume": 81952.0}, {"date": "2024-03-15", "close": 21.0, "volume": 60185.0}, {"date": "2024-03-18", "close": 21.31, "volume": 45556.0}, {"date": "2024-03-19", "close": 21.26, "volume": 68632.0}, {"date": "2024-03-20", "close": 21.25, "volume": 62394.0}, {"date": "2024-03-21", "close": 21.21, "volume": 75085.0}, {"date": "2024-03-22", "close": 21.59, "volume": 55728.0}, {"date": "2024-03-25", "close": 24.65, "volume": 98843.0}, {"date": "2024-03-26", "close": 23.13, "volume": 46018.0}, {"date": "2024-03-27", "close": 24.58, "volume": 57452.0}, {"date": "2024-03-28", "close": 24.36, "volume": 23295.0}, {"date": "2024-04-01", "close": 24.8, "volume": 58312.0}, {"date": "2024-04-02", "close": 24.42, "volume": 38909.0}, {"date": "2024-04-03", "close": 24.8, "volume": 81244.0}, {"date": "2024-04-04", "close": 23.17, "volume": 43696.0}, {"date": "2024-04-05", "close": 24.82, "volume": 35582.0}, {"date": "2024-04-08", "close": 24.53, "volume": 29529.0}, {"date": "2024-04-09", "close": 23.58, "volume": 34937.0}, {"date": "2024-04-10", "close": 23.6, "volume": 42935.0}, {"date": "2024-04-11", "close": 23.87, "volume": 34894.0}, {"date": "2024-04-12", "close": 23.11, "volume": 25065.0}, {"date": "2024-04-15", "close": 22.87, "volume": 55723.0}, {"date": "2024-04-16", "close": 23.6, "volume": 80434.0}, {"date": "2024-04-17", "close": 22.16, "volume": 29107.0}, {"date": "2024-04-18", "close": 21.29, "volume": 45684.0}, {"date": "2024-04-19", "close": 21.13, "volume": 63619.0}, {"date": "2024-04-22", "close": 22.17, "volume": 57977.0}, {"date": "2024-04-23", "close": 22.78, "volume": 53651.0}, {"date": "2024-04-24", "close": 21.84, "volume": 28586.0}, {"date": "2024-04-25", "close": 21.21, "volume": 43181.0}, {"date": "2024-04-26", "close": 21.54, "volume": 38667.0}, {"date": "2024-04-29", "close": 21.7, "volume": 50814.0}, {"date": "2024-04-30", "close": 20.34, "volume": 38211.0}, {"date": "2024-05-01", "close": 20.16, "volume": 22940.0}, {"date": "2024-05-02", "close": 20.99, "volume": 40467.0}, {"date": "2024-05-03", "close": 23.35, "volume": 45700.0}, {"date": "2024-05-06", "close": 23.52, "volume": 53136.0}, {"date": "2024-05-07", "close": 23.43, "volume": 47128.0}, {"date": "2024-05-08", "close": 23.95, "volume": 62014.0}, {"date": "2024-05-09", "close": 21.7, "volume": 69468.0}, {"date": "2024-05-10", "close": 20.45, "volume": 46957.0}, {"date": "2024-05-13", "close": 18.11, "volume": 114514.0}, {"date": "2024-05-14", "close": 18.23, "volume": 90814.0}, {"date": "2024-05-15", "close": 18.92, "volume": 77663.0}, {"date": "2024-05-16", "close": 18.52, "volume": 86267.0}, {"date": "2024-05-17", "close": 18.18, "volume": 49926.0}, {"date": "2024-05-20", "close": 18.01, "volume": 77339.0}, {"date": "2024-05-21", "close": 19.03, "volume": 43786.0}, {"date": "2024-05-22", "close": 18.96, "volume": 44831.0}, {"date": "2024-05-23", "close": 18.36, "volume": 44074.0}, {"date": "2024-05-24", "close": 18.64, "volume": 45631.0}, {"date": "2024-05-28", "close": 18.09, "volume": 53966.0}, {"date": "2024-05-29", "close": 18.44, "volume": 35475.0}, {"date": "2024-05-30", "close": 18.73, "volume": 53100.0}, {"date": "2024-05-31", "close": 19.15, "volume": 36772.0}, {"date": "2024-06-03", "close": 19.06, "volume": 31410.0}, {"date": "2024-06-04", "close": 18.97, "volume": 25668.0}, {"date": "2024-06-05", "close": 19.12, "volume": 31783.0}, {"date": "2024-06-06", "close": 18.83, "volume": 24623.0}, {"date": "2024-06-07", "close": 18.75, "volume": 21592.0}, {"date": "2024-06-10", "close": 18.79, "volume": 38593.0}, {"date": "2024-06-11", "close": 18.74, "volume": 46819.0}, {"date": "2024-06-12", "close": 19.4, "volume": 27631.0}, {"date": "2024-06-13", "close": 19.35, "volume": 25558.0}, {"date": "2024-06-14", "close": 18.54, "volume": 30546.0}, {"date": "2024-06-17", "close": 18.08, "volume": 63805.0}, {"date": "2024-06-18", "close": 17.6, "volume": 27347.0}, {"date": "2024-06-20", "close": 17.18, "volume": 30060.0}, {"date": "2024-06-21", "close": 17.06, "volume": 40868.0}, {"date": "2024-06-24", "close": 15.65, "volume": 81269.0}, {"date": "2024-06-25", "close": 15.5, "volume": 68497.0}, {"date": "2024-06-26", "close": 15.57, "volume": 112478.0}, {"date": "2024-06-27", "close": 16.72, "volume": 104269.0}, {"date": "2024-06-28", "close": 17.19, "volume": 1220268.0}, {"date": "2024-07-01", "close": 17.02, "volume": 82268.0}, {"date": "2024-07-02", "close": 16.57, "volume": 49869.0}, {"date": "2024-07-03", "close": 16.91, "volume": 28046.0}, {"date": "2024-07-05", "close": 16.52, "volume": 79866.0}, {"date": "2024-07-08", "close": 17.02, "volume": 47045.0}, {"date": "2024-07-09", "close": 17.17, "volume": 30507.0}, {"date": "2024-07-10", "close": 16.46, "volume": 28790.0}, {"date": "2024-07-11", "close": 17.83, "volume": 38072.0}, {"date": "2024-07-12", "close": 18.23, "volume": 39359.0}, {"date": "2024-07-15", "close": 18.8, "volume": 45664.0}, {"date": "2024-07-16", "close": 19.9, "volume": 39246.0}, {"date": "2024-07-17", "close": 19.56, "volume": 37763.0}, {"date": "2024-07-18", "close": 19.76, "volume": 27577.0}, {"date": "2024-07-19", "close": 19.4, "volume": 24710.0}, {"date": "2024-07-22", "close": 20.08, "volume": 49955.0}, {"date": "2024-07-23", "close": 19.89, "volume": 52516.0}, {"date": "2024-07-24", "close": 19.83, "volume": 85843.0}, {"date": "2024-07-25", "close": 19.86, "volume": 48872.0}, {"date": "2024-07-26", "close": 20.17, "volume": 33750.0}, {"date": "2024-07-29", "close": 19.38, "volume": 32844.0}, {"date": "2024-07-30", "close": 19.4, "volume": 22551.0}, {"date": "2024-07-31", "close": 19.53, "volume": 36330.0}, {"date": "2024-08-01", "close": 19.77, "volume": 95471.0}, {"date": "2024-08-02", "close": 19.19, "volume": 43711.0}, {"date": "2024-08-05", "close": 24.64, "volume": 221271.0}, {"date": "2024-08-06", "close": 26.42, "volume": 238689.0}, {"date": "2024-08-07", "close": 24.71, "volume": 102031.0}, {"date": "2024-08-08", "close": 25.18, "volume": 63764.0}, {"date": "2024-08-09", "close": 24.05, "volume": 58347.0}, {"date": "2024-08-12", "close": 25.32, "volume": 46559.0}, {"date": "2024-08-13", "close": 26.43, "volume": 27156.0}, {"date": "2024-08-14", "close": 26.14, "volume": 37909.0}, {"date": "2024-08-15", "close": 27.59, "volume": 28357.0}, {"date": "2024-08-16", "close": 27.33, "volume": 65039.0}, {"date": "2024-08-19", "close": 27.01, "volume": 33316.0}, {"date": "2024-08-20", "close": 26.5, "volume": 20690.0}, {"date": "2024-08-21", "close": 27.0, "volume": 18465.0}, {"date": "2024-08-22", "close": 27.6, "volume": 76594.0}, {"date": "2024-08-23", "close": 28.35, "volume": 74329.0}, {"date": "2024-08-26", "close": 28.45, "volume": 52299.0}, {"date": "2024-08-27", "close": 28.25, "volume": 44629.0}, {"date": "2024-08-28", "close": 28.68, "volume": 48499.0}, {"date": "2024-08-29", "close": 28.67, "volume": 44000.0}, {"date": "2024-08-30", "close": 29.29, "volume": 23354.0}, {"date": "2024-09-03", "close": 28.01, "volume": 42607.0}, {"date": "2024-09-04", "close": 28.09, "volume": 30522.0}, {"date": "2024-09-05", "close": 27.62, "volume": 20542.0}, {"date": "2024-09-06", "close": 27.85, "volume": 24638.0}, {"date": "2024-09-09", "close": 27.09, "volume": 46357.0}, {"date": "2024-09-10", "close": 27.13, "volume": 47020.0}, {"date": "2024-09-11", "close": 27.43, "volume": 30718.0}, {"date": "2024-09-12", "close": 28.83, "volume": 23697.0}, {"date": "2024-09-13", "close": 29.33, "volume": 40897.0}, {"date": "2024-09-16", "close": 29.16, "volume": 22746.0}, {"date": "2024-09-17", "close": 29.17, "volume": 22886.0}, {"date": "2024-09-18", "close": 29.02, "volume": 31531.0}, {"date": "2024-09-19", "close": 29.24, "volume": 42204.0}, {"date": "2024-09-20", "close": 29.97, "volume": 241852.0}, {"date": "2024-09-23", "close": 28.47, "volume": 48993.0}, {"date": "2024-09-24", "close": 30.81, "volume": 106042.0}, {"date": "2024-09-25", "close": 29.53, "volume": 82939.0}, {"date": "2024-09-26", "close": 29.82, "volume": 54953.0}, {"date": "2024-09-27", "close": 29.96, "volume": 52519.0}, {"date": "2024-09-30", "close": 30.43, "volume": 217507.0}, {"date": "2024-10-01", "close": 30.53, "volume": 62443.0}, {"date": "2024-10-02", "close": 29.94, "volume": 61176.0}, {"date": "2024-10-03", "close": 29.05, "volume": 49030.0}, {"date": "2024-10-04", "close": 30.32, "volume": 56593.0}, {"date": "2024-10-07", "close": 28.83, "volume": 35816.0}, {"date": "2024-10-08", "close": 29.2, "volume": 33922.0}, {"date": "2024-10-09", "close": 30.06, "volume": 36795.0}, {"date": "2024-10-10", "close": 29.92, "volume": 25482.0}, {"date": "2024-10-11", "close": 30.85, "volume": 35893.0}, {"date": "2024-10-14", "close": 30.13, "volume": 31763.0}, {"date": "2024-10-15", "close": 30.18, "volume": 39204.0}, {"date": "2024-10-16", "close": 31.07, "volume": 39208.0}, {"date": "2024-10-17", "close": 31.36, "volume": 39185.0}, {"date": "2024-10-18", "close": 31.21, "volume": 29941.0}, {"date": "2024-10-21", "close": 30.38, "volume": 37885.0}, {"date": "2024-10-22", "close": 30.53, "volume": 53293.0}, {"date": "2024-10-23", "close": 30.97, "volume": 32241.0}, {"date": "2024-10-24", "close": 31.14, "volume": 35878.0}, {"date": "2024-10-25", "close": 29.59, "volume": 52511.0}, {"date": "2024-10-28", "close": 30.15, "volume": 33075.0}, {"date": "2024-10-29", "close": 30.03, "volume": 17764.0}, {"date": "2024-10-30", "close": 31.01, "volume": 25280.0}, {"date": "2024-10-31", "close": 27.65, "volume": 52337.0}, {"date": "2024-11-01", "close": 26.54, "volume": 58497.0}, {"date": "2024-11-04", "close": 20.81, "volume": 233836.0}, {"date": "2024-11-05", "close": 20.68, "volume": 173543.0}, {"date": "2024-11-06", "close": 22.58, "volume": 108439.0}, {"date": "2024-11-07", "close": 22.07, "volume": 77747.0}, {"date": "2024-11-08", "close": 21.35, "volume": 60287.0}, {"date": "2024-11-11", "close": 21.0, "volume": 73430.0}, {"date": "2024-11-12", "close": 20.41, "volume": 64833.0}, {"date": "2024-11-13", "close": 20.33, "volume": 92764.0}, {"date": "2024-11-14", "close": 20.58, "volume": 54948.0}, {"date": "2024-11-15", "close": 20.25, "volume": 58371.0}, {"date": "2024-11-18", "close": 20.16, "volume": 35353.0}, {"date": "2024-11-19", "close": 19.63, "volume": 41042.0}, {"date": "2024-11-20", "close": 19.39, "volume": 34881.0}, {"date": "2024-11-21", "close": 19.15, "volume": 20993.0}, {"date": "2024-11-22", "close": 19.34, "volume": 26756.0}, {"date": "2024-11-25", "close": 19.64, "volume": 26428.0}, {"date": "2024-11-26", "close": 19.64, "volume": 50686.0}, {"date": "2024-11-27", "close": 19.81, "volume": 33426.0}, {"date": "2024-11-29", "close": 19.37, "volume": 16673.0}, {"date": "2024-12-02", "close": 19.77, "volume": 63925.0}, {"date": "2024-12-03", "close": 20.11, "volume": 59220.0}, {"date": "2024-12-04", "close": 20.07, "volume": 69544.0}, {"date": "2024-12-05", "close": 19.39, "volume": 46644.0}, {"date": "2024-12-06", "close": 18.93, "volume": 39072.0}, {"date": "2024-12-09", "close": 18.26, "volume": 57372.0}, {"date": "2024-12-10", "close": 17.8, "volume": 52653.0}, {"date": "2024-12-11", "close": 17.66, "volume": 136133.0}, {"date": "2024-12-12", "close": 17.64, "volume": 64566.0}, {"date": "2024-12-13", "close": 18.03, "volume": 76328.0}, {"date": "2024-12-16", "close": 18.14, "volume": 26661.0}, {"date": "2024-12-17", "close": 17.83, "volume": 42236.0}, {"date": "2024-12-18", "close": 16.64, "volume": 55931.0}, {"date": "2024-12-19", "close": 16.35, "volume": 35587.0}, {"date": "2024-12-20", "close": 16.56, "volume": 101977.0}, {"date": "2024-12-23", "close": 16.54, "volume": 23187.0}, {"date": "2024-12-24", "close": 16.21, "volume": 33906.0}, {"date": "2024-12-26", "close": 17.07, "volume": 34217.0}, {"date": "2024-12-27", "close": 16.77, "volume": 44209.0}, {"date": "2024-12-30", "close": 16.6, "volume": 46934.0}, {"date": "2024-12-31", "close": 16.83, "volume": 189965.0}, {"date": "2025-01-02", "close": 16.24, "volume": 60084.0}, {"date": "2025-01-03", "close": 16.58, "volume": 29296.0}, {"date": "2025-01-06", "close": 16.36, "volume": 40171.0}, {"date": "2025-01-07", "close": 16.46, "volume": 37571.0}, {"date": "2025-01-08", "close": 16.38, "volume": 41037.0}, {"date": "2025-01-10", "close": 15.97, "volume": 45242.0}, {"date": "2025-01-13", "close": 15.51, "volume": 28090.0}, {"date": "2025-01-14", "close": 15.83, "volume": 35012.0}, {"date": "2025-01-15", "close": 17.07, "volume": 37990.0}, {"date": "2025-01-16", "close": 17.5, "volume": 89478.0}, {"date": "2025-01-17", "close": 17.45, "volume": 66490.0}, {"date": "2025-01-21", "close": 17.94, "volume": 63486.0}, {"date": "2025-01-22", "close": 17.96, "volume": 53300.0}, {"date": "2025-01-23", "close": 18.14, "volume": 38664.0}, {"date": "2025-01-24", "close": 18.02, "volume": 16480.0}, {"date": "2025-01-27", "close": 18.04, "volume": 31024.0}, {"date": "2025-01-28", "close": 17.71, "volume": 22393.0}, {"date": "2025-01-29", "close": 17.79, "volume": 17889.0}, {"date": "2025-01-30", "close": 17.9, "volume": 27270.0}, {"date": "2025-01-31", "close": 17.11, "volume": 24951.0}, {"date": "2025-02-03", "close": 16.21, "volume": 16701.0}, {"date": "2025-02-04", "close": 16.45, "volume": 15756.0}, {"date": "2025-02-05", "close": 16.8, "volume": 19118.0}, {"date": "2025-02-06", "close": 16.63, "volume": 13087.0}, {"date": "2025-02-07", "close": 16.12, "volume": 18600.0}, {"date": "2025-02-10", "close": 15.59, "volume": 41363.0}, {"date": "2025-02-11", "close": 16.32, "volume": 53102.0}, {"date": "2025-02-12", "close": 16.18, "volume": 24872.0}, {"date": "2025-02-13", "close": 16.44, "volume": 14529.0}, {"date": "2025-02-14", "close": 16.54, "volume": 15328.0}, {"date": "2025-02-18", "close": 16.73, "volume": 33984.0}, {"date": "2025-02-19", "close": 17.29, "volume": 30422.0}, {"date": "2025-02-20", "close": 17.65, "volume": 31961.0}, {"date": "2025-02-21", "close": 17.5, "volume": 24223.0}, {"date": "2025-02-24", "close": 18.0, "volume": 99622.0}, {"date": "2025-02-25", "close": 18.06, "volume": 31314.0}, {"date": "2025-02-26", "close": 17.9, "volume": 38660.0}, {"date": "2025-02-27", "close": 20.13, "volume": 58161.0}, {"date": "2025-02-28", "close": 19.49, "volume": 28189.0}, {"date": "2025-03-03", "close": 19.04, "volume": 33210.0}, {"date": "2025-03-04", "close": 19.85, "volume": 32162.0}, {"date": "2025-03-05", "close": 19.69, "volume": 24257.0}, {"date": "2025-03-06", "close": 19.87, "volume": 38337.0}, {"date": "2025-03-07", "close": 20.31, "volume": 47838.0}, {"date": "2025-03-10", "close": 19.62, "volume": 48688.0}, {"date": "2025-03-11", "close": 19.38, "volume": 46249.0}, {"date": "2025-03-12", "close": 19.85, "volume": 59272.0}, {"date": "2025-03-13", "close": 18.83, "volume": 37168.0}, {"date": "2025-03-14", "close": 18.73, "volume": 55911.0}, {"date": "2025-03-17", "close": 19.73, "volume": 34636.0}, {"date": "2025-03-18", "close": 19.87, "volume": 41835.0}, {"date": "2025-03-19", "close": 20.31, "volume": 31861.0}, {"date": "2025-03-20", "close": 19.66, "volume": 32462.0}, {"date": "2025-03-21", "close": 19.69, "volume": 58449.0}, {"date": "2025-03-24", "close": 19.98, "volume": 17900.0}, {"date": "2025-03-25", "close": 19.09, "volume": 36540.0}, {"date": "2025-03-26", "close": 19.79, "volume": 50258.0}, {"date": "2025-03-27", "close": 19.73, "volume": 15242.0}, {"date": "2025-03-28", "close": 19.46, "volume": 28101.0}, {"date": "2025-03-31", "close": 19.43, "volume": 24506.0}, {"date": "2025-04-01", "close": 19.86, "volume": 39306.0}, {"date": "2025-04-02", "close": 19.96, "volume": 31209.0}, {"date": "2025-04-03", "close": 18.18, "volume": 97616.0}, {"date": "2025-04-04", "close": 18.46, "volume": 106177.0}, {"date": "2025-04-07", "close": 17.99, "volume": 51503.0}, {"date": "2025-04-08", "close": 17.0, "volume": 77381.0}, {"date": "2025-04-09", "close": 18.04, "volume": 124695.0}, {"date": "2025-04-10", "close": 17.1, "volume": 85898.0}, {"date": "2025-04-11", "close": 17.48, "volume": 64414.0}, {"date": "2025-04-14", "close": 17.96, "volume": 97052.0}, {"date": "2025-04-15", "close": 17.87, "volume": 63669.0}, {"date": "2025-04-16", "close": 17.96, "volume": 76553.0}, {"date": "2025-04-17", "close": 17.83, "volume": 72720.0}, {"date": "2025-04-21", "close": 17.52, "volume": 70072.0}, {"date": "2025-04-22", "close": 18.79, "volume": 93155.0}, {"date": "2025-04-23", "close": 19.64, "volume": 88457.0}, {"date": "2025-04-24", "close": 19.07, "volume": 94181.0}, {"date": "2025-04-25", "close": 19.31, "volume": 46058.0}, {"date": "2025-04-28", "close": 19.79, "volume": 51638.0}, {"date": "2025-04-29", "close": 19.77, "volume": 43010.0}, {"date": "2025-04-30", "close": 19.8, "volume": 48538.0}, {"date": "2025-05-01", "close": 15.21, "volume": 111246.0}, {"date": "2025-05-02", "close": 14.67, "volume": 111869.0}, {"date": "2025-05-05", "close": 14.54, "volume": 73351.0}, {"date": "2025-05-06", "close": 14.46, "volume": 67268.0}, {"date": "2025-05-07", "close": 13.93, "volume": 46202.0}, {"date": "2025-05-08", "close": 14.58, "volume": 60082.0}, {"date": "2025-05-09", "close": 14.51, "volume": 37936.0}, {"date": "2025-05-12", "close": 18.3, "volume": 127931.0}, {"date": "2025-05-13", "close": 18.33, "volume": 53870.0}, {"date": "2025-05-14", "close": 17.63, "volume": 38826.0}, {"date": "2025-05-15", "close": 17.69, "volume": 21002.0}, {"date": "2025-05-16", "close": 17.91, "volume": 21202.0}, {"date": "2025-05-19", "close": 18.23, "volume": 43608.0}, {"date": "2025-05-20", "close": 18.36, "volume": 23697.0}, {"date": "2025-05-21", "close": 17.73, "volume": 31379.0}, {"date": "2025-05-22", "close": 17.92, "volume": 29594.0}, {"date": "2025-05-23", "close": 17.78, "volume": 34893.0}, {"date": "2025-05-27", "close": 18.53, "volume": 29306.0}, {"date": "2025-05-28", "close": 18.5, "volume": 20405.0}, {"date": "2025-05-29", "close": 18.74, "volume": 24907.0}, {"date": "2025-05-30", "close": 18.27, "volume": 19757.0}, {"date": "2025-06-02", "close": 17.8, "volume": 30404.0}, {"date": "2025-06-03", "close": 18.68, "volume": 45579.0}, {"date": "2025-06-04", "close": 18.13, "volume": 17428.0}, {"date": "2025-06-05", "close": 18.32, "volume": 18372.0}, {"date": "2025-06-06", "close": 18.44, "volume": 19817.0}, {"date": "2025-06-09", "close": 18.26, "volume": 16061.0}, {"date": "2025-06-10", "close": 18.3, "volume": 27748.0}, {"date": "2025-06-11", "close": 18.23, "volume": 26224.0}, {"date": "2025-06-12", "close": 17.97, "volume": 28405.0}, {"date": "2025-06-13", "close": 16.85, "volume": 28405.0}, {"date": "2025-06-16", "close": 17.06, "volume": 15285.0}, {"date": "2025-06-17", "close": 16.81, "volume": 21294.0}, {"date": "2025-06-18", "close": 16.78, "volume": 15661.0}, {"date": "2025-06-20", "close": 16.81, "volume": 25709.0}, {"date": "2025-06-23", "close": 17.38, "volume": 17643.0}, {"date": "2025-06-24", "close": 17.97, "volume": 17439.0}, {"date": "2025-06-25", "close": 17.75, "volume": 16264.0}, {"date": "2025-06-26", "close": 17.92, "volume": 14997.0}, {"date": "2025-06-27", "close": 17.76, "volume": 114123.0}, {"date": "2025-06-30", "close": 17.89, "volume": 21745.0}, {"date": "2025-07-01", "close": 18.01, "volume": 85471.0}, {"date": "2025-07-02", "close": 18.81, "volume": 71925.0}, {"date": "2025-07-03", "close": 18.82, "volume": 29198.0}, {"date": "2025-07-07", "close": 18.81, "volume": 40882.0}, {"date": "2025-07-08", "close": 19.34, "volume": 52095.0}, {"date": "2025-07-09", "close": 19.97, "volume": 62515.0}, {"date": "2025-07-10", "close": 19.97, "volume": 33472.0}, {"date": "2025-07-11", "close": 19.47, "volume": 37722.0}, {"date": "2025-07-14", "close": 19.28, "volume": 16454.0}, {"date": "2025-07-15", "close": 18.12, "volume": 20424.0}, {"date": "2025-07-16", "close": 18.53, "volume": 17724.0}, {"date": "2025-07-17", "close": 18.58, "volume": 18973.0}, {"date": "2025-07-18", "close": 17.68, "volume": 15760.0}, {"date": "2025-07-21", "close": 17.73, "volume": 17309.0}, {"date": "2025-07-22", "close": 17.8, "volume": 14211.0}, {"date": "2025-07-23", "close": 17.94, "volume": 13707.0}, {"date": "2025-07-24", "close": 17.48, "volume": 10895.0}, {"date": "2025-07-25", "close": 18.03, "volume": 20593.0}, {"date": "2025-07-28", "close": 16.74, "volume": 15268.0}, {"date": "2025-07-29", "close": 16.31, "volume": 20900.0}, {"date": "2025-07-30", "close": 15.7, "volume": 22113.0}, {"date": "2025-07-31", "close": 15.57, "volume": 76176.0}, {"date": "2025-08-01", "close": 13.3, "volume": 37121.0}, {"date": "2025-08-04", "close": 13.76, "volume": 65530.0}, {"date": "2025-08-05", "close": 13.56, "volume": 42715.0}, {"date": "2025-08-06", "close": 14.0, "volume": 22591.0}, {"date": "2025-08-07", "close": 14.67, "volume": 23992.0}, {"date": "2025-08-08", "close": 14.04, "volume": 18977.0}, {"date": "2025-08-11", "close": 13.66, "volume": 22968.0}, {"date": "2025-08-12", "close": 14.52, "volume": 16450.0}, {"date": "2025-08-13", "close": 14.65, "volume": 15260.0}, {"date": "2025-08-14", "close": 13.81, "volume": 26265.0}, {"date": "2025-08-15", "close": 13.04, "volume": 133751.0}, {"date": "2025-08-18", "close": 13.12, "volume": 61437.0}, {"date": "2025-08-19", "close": 13.57, "volume": 50218.0}, {"date": "2025-08-20", "close": 13.54, "volume": 34339.0}, {"date": "2025-08-21", "close": 14.52, "volume": 39047.0}, {"date": "2025-08-22", "close": 15.12, "volume": 51350.0}, {"date": "2025-08-25", "close": 14.5, "volume": 16511.0}, {"date": "2025-08-26", "close": 14.25, "volume": 16249.0}, {"date": "2025-08-27", "close": 14.38, "volume": 29803.0}, {"date": "2025-08-28", "close": 14.57, "volume": 24389.0}, {"date": "2025-08-29", "close": 14.74, "volume": 18474.0}, {"date": "2025-09-02", "close": 15.11, "volume": 17732.0}, {"date": "2025-09-03", "close": 14.24, "volume": 33393.0}, {"date": "2025-09-04", "close": 15.13, "volume": 19645.0}, {"date": "2025-09-05", "close": 15.11, "volume": 14136.0}, {"date": "2025-09-08", "close": 14.6, "volume": 43104.0}, {"date": "2025-09-09", "close": 14.7, "volume": 14976.0}, {"date": "2025-09-10", "close": 14.35, "volume": 18933.0}, {"date": "2025-09-11", "close": 14.63, "volume": 13939.0}, {"date": "2025-09-12", "close": 14.57, "volume": 11966.0}, {"date": "2025-09-15", "close": 14.72, "volume": 29526.0}, {"date": "2025-09-16", "close": 14.6, "volume": 16127.0}, {"date": "2025-09-17", "close": 14.68, "volume": 25355.0}, {"date": "2025-09-18", "close": 15.28, "volume": 24868.0}, {"date": "2025-09-19", "close": 14.56, "volume": 49065.0}, {"date": "2025-09-22", "close": 14.53, "volume": 28364.0}, {"date": "2025-09-23", "close": 13.64, "volume": 41244.0}, {"date": "2025-09-24", "close": 13.82, "volume": 31152.0}, {"date": "2025-09-25", "close": 13.93, "volume": 22617.0}, {"date": "2025-09-26", "close": 14.42, "volume": 16976.0}, {"date": "2025-09-29", "close": 13.9, "volume": 33404.0}, {"date": "2025-09-30", "close": 14.37, "volume": 14716.0}, {"date": "2025-10-01", "close": 14.42, "volume": 24235.0}, {"date": "2025-10-02", "close": 14.42, "volume": 17490.0}, {"date": "2025-10-03", "close": 14.88, "volume": 18470.0}, {"date": "2025-10-06", "close": 14.65, "volume": 19932.0}, {"date": "2025-10-07", "close": 14.46, "volume": 24292.0}, {"date": "2025-10-08", "close": 14.46, "volume": 14269.0}, {"date": "2025-10-09", "close": 14.22, "volume": 47333.0}, {"date": "2025-10-10", "close": 13.8, "volume": 37971.0}, {"date": "2025-10-13", "close": 14.36, "volume": 31209.0}, {"date": "2025-10-14", "close": 15.37, "volume": 32721.0}, {"date": "2025-10-15", "close": 15.18, "volume": 14895.0}, {"date": "2025-10-16", "close": 15.34, "volume": 49657.0}, {"date": "2025-10-17", "close": 15.45, "volume": 16992.0}, {"date": "2025-10-20", "close": 15.48, "volume": 15549.0}, {"date": "2025-10-21", "close": 15.18, "volume": 15811.0}, {"date": "2025-10-22", "close": 15.05, "volume": 15199.0}, {"date": "2025-10-23", "close": 14.98, "volume": 49470.0}, {"date": "2025-10-24", "close": 14.98, "volume": 17128.0}, {"date": "2025-10-27", "close": 14.56, "volume": 15371.0}, {"date": "2025-10-28", "close": 14.55, "volume": 26167.0}, {"date": "2025-10-29", "close": 14.3, "volume": 21513.0}, {"date": "2025-10-30", "close": 14.03, "volume": 12366.0}, {"date": "2025-10-31", "close": 14.07, "volume": 11251.0}, {"date": "2025-11-03", "close": 13.76, "volume": 23118.0}, {"date": "2025-11-04", "close": 14.25, "volume": 31749.0}, {"date": "2025-11-05", "close": 14.61, "volume": 25774.0}, {"date": "2025-11-06", "close": 13.95, "volume": 20395.0}, {"date": "2025-11-07", "close": 13.88, "volume": 17395.0}, {"date": "2025-11-10", "close": 13.93, "volume": 12089.0}, {"date": "2025-11-11", "close": 14.04, "volume": 14219.0}, {"date": "2025-11-12", "close": 13.97, "volume": 12110.0}, {"date": "2025-11-13", "close": 14.0, "volume": 13696.0}, {"date": "2025-11-14", "close": 14.19, "volume": 12730.0}, {"date": "2025-11-17", "close": 13.87, "volume": 11768.0}, {"date": "2025-11-18", "close": 13.82, "volume": 22890.0}, {"date": "2025-11-19", "close": 14.16, "volume": 12388.0}, {"date": "2025-11-20", "close": 14.37, "volume": 13176.0}, {"date": "2025-11-21", "close": 15.74, "volume": 24086.0}, {"date": "2025-11-24", "close": 15.24, "volume": 8632.0}, {"date": "2025-11-25", "close": 15.82, "volume": 8571.0}, {"date": "2025-11-26", "close": 15.58, "volume": 14049.0}, {"date": "2025-11-28", "close": 15.95, "volume": 9210.0}, {"date": "2025-12-01", "close": 15.7, "volume": 11734.0}, {"date": "2025-12-02", "close": 15.68, "volume": 17413.0}, {"date": "2025-12-03", "close": 16.63, "volume": 22853.0}, {"date": "2025-12-04", "close": 15.98, "volume": 9794.0}, {"date": "2025-12-05", "close": 16.3, "volume": 96472.0}, {"date": "2025-12-08", "close": 15.73, "volume": 22211.0}, {"date": "2025-12-09", "close": 15.49, "volume": 21412.0}, {"date": "2025-12-10", "close": 16.37, "volume": 57324.0}, {"date": "2025-12-11", "close": 16.73, "volume": 20535.0}, {"date": "2025-12-12", "close": 16.47, "volume": 32546.0}, {"date": "2025-12-15", "close": 16.57, "volume": 54134.0}, {"date": "2025-12-16", "close": 16.84, "volume": 14875.0}, {"date": "2025-12-17", "close": 16.68, "volume": 35521.0}, {"date": "2025-12-18", "close": 16.68, "volume": 13741.0}, {"date": "2025-12-19", "close": 15.91, "volume": 45207.0}, {"date": "2025-12-22", "close": 15.76, "volume": 59662.0}, {"date": "2025-12-23", "close": 15.87, "volume": 25022.0}, {"date": "2025-12-24", "close": 16.33, "volume": 32441.0}, {"date": "2025-12-26", "close": 16.21, "volume": 13596.0}, {"date": "2025-12-29", "close": 16.51, "volume": 19681.0}, {"date": "2025-12-30", "close": 16.31, "volume": 31164.0}, {"date": "2025-12-31", "close": 16.45, "volume": 49014.0}, {"date": "2026-01-02", "close": 16.0, "volume": 19878.0}, {"date": "2026-01-05", "close": 16.17, "volume": 59180.0}, {"date": "2026-01-06", "close": 16.56, "volume": 14684.0}, {"date": "2026-01-07", "close": 16.46, "volume": 9781.0}, {"date": "2026-01-08", "close": 16.93, "volume": 16802.0}, {"date": "2026-01-09", "close": 19.23, "volume": 40869.0}, {"date": "2026-01-12", "close": 19.02, "volume": 28585.0}, {"date": "2026-01-13", "close": 19.47, "volume": 23612.0}, {"date": "2026-01-14", "close": 20.0, "volume": 31798.0}, {"date": "2026-01-15", "close": 19.76, "volume": 16946.0}, {"date": "2026-01-16", "close": 19.02, "volume": 18009.0}, {"date": "2026-01-20", "close": 18.32, "volume": 23005.0}, {"date": "2026-01-21", "close": 18.85, "volume": 13978.0}, {"date": "2026-01-22", "close": 19.29, "volume": 20441.0}, {"date": "2026-01-23", "close": 18.98, "volume": 14921.0}, {"date": "2026-01-26", "close": 19.02, "volume": 12684.0}, {"date": "2026-01-27", "close": 19.02, "volume": 24713.0}, {"date": "2026-01-28", "close": 19.08, "volume": 68272.0}, {"date": "2026-01-29", "close": 18.98, "volume": 18933.0}, {"date": "2026-01-30", "close": 19.09, "volume": 37298.0}, {"date": "2026-02-02", "close": 19.74, "volume": 19126.0}, {"date": "2026-02-03", "close": 19.75, "volume": 14174.0}, {"date": "2026-02-04", "close": 19.54, "volume": 16327.0}, {"date": "2026-02-05", "close": 19.42, "volume": 23996.0}, {"date": "2026-02-06", "close": 19.48, "volume": 14252.0}, {"date": "2026-02-09", "close": 19.04, "volume": 18823.0}, {"date": "2026-02-10", "close": 19.0, "volume": 18208.0}, {"date": "2026-02-11", "close": 18.96, "volume": 11236.0}, {"date": "2026-02-12", "close": 18.9, "volume": 11919.0}, {"date": "2026-02-13", "close": 19.07, "volume": 7880.0}, {"date": "2026-02-17", "close": 18.86, "volume": 6844.0}, {"date": "2026-02-18", "close": 19.26, "volume": 8079.0}, {"date": "2026-02-19", "close": 19.4, "volume": 9873.0}, {"date": "2026-02-20", "close": 19.64, "volume": 11252.0}, {"date": "2026-02-23", "close": 19.51, "volume": 12658.0}, {"date": "2026-02-24", "close": 19.25, "volume": 11111.0}, {"date": "2026-02-25", "close": 19.81, "volume": 14186.0}, {"date": "2026-02-26", "close": 20.54, "volume": 60782.0}, {"date": "2026-02-27", "close": 19.04, "volume": 45091.0}, {"date": "2026-03-02", "close": 17.61, "volume": 57126.0}, {"date": "2026-03-03", "close": 16.67, "volume": 61311.0}, {"date": "2026-03-04", "close": 18.8, "volume": 20752.0}, {"date": "2026-03-05", "close": 17.56, "volume": 14417.0}, {"date": "2026-03-06", "close": 16.89, "volume": 17555.0}, {"date": "2026-03-09", "close": 16.6, "volume": 23787.0}, {"date": "2026-03-10", "close": 16.42, "volume": 30644.0}, {"date": "2026-03-11", "close": 16.36, "volume": 19399.0}, {"date": "2026-03-12", "close": 16.63, "volume": 17323.0}, {"date": "2026-03-13", "close": 15.85, "volume": 45220.0}, {"date": "2026-03-16", "close": 16.37, "volume": 24592.0}, {"date": "2026-03-17", "close": 16.51, "volume": 14286.0}, {"date": "2026-03-18", "close": 16.21, "volume": 20341.0}, {"date": "2026-03-19", "close": 16.1, "volume": 31297.0}, {"date": "2026-03-20", "close": 16.42, "volume": 32750.0}, {"date": "2026-03-23", "close": 18.09, "volume": 35897.0}, {"date": "2026-03-24", "close": 17.35, "volume": 17619.0}, {"date": "2026-03-25", "close": 17.27, "volume": 17136.0}, {"date": "2026-03-26", "close": 17.4, "volume": 22855.0}, {"date": "2026-03-27", "close": 17.64, "volume": 17257.0}, {"date": "2026-03-30", "close": 18.25, "volume": 25617.0}, {"date": "2026-03-31", "close": 18.95, "volume": 16580.0}, {"date": "2026-04-01", "close": 18.62, "volume": 11038.0}, {"date": "2026-04-02", "close": 18.28, "volume": 18600.0}, {"date": "2026-04-06", "close": 18.5, "volume": 30763.0}, {"date": "2026-04-07", "close": 18.7, "volume": 18161.0}, {"date": "2026-04-08", "close": 20.75, "volume": 49287.0}, {"date": "2026-04-09", "close": 20.82, "volume": 28456.0}, {"date": "2026-04-10", "close": 20.51, "volume": 16434.0}, {"date": "2026-04-13", "close": 20.77, "volume": 40189.0}, {"date": "2026-04-14", "close": 20.22, "volume": 21032.0}, {"date": "2026-04-15", "close": 20.4, "volume": 24003.0}, {"date": "2026-04-16", "close": 19.85, "volume": 26701.0}, {"date": "2026-04-17", "close": 20.69, "volume": 13300.0}, {"date": "2026-04-20", "close": 20.17, "volume": 18176.0}, {"date": "2026-04-21", "close": 20.31, "volume": 15961.0}, {"date": "2026-04-22", "close": 20.2, "volume": 22929.0}, {"date": "2026-04-23", "close": 20.74, "volume": 31819.0}, {"date": "2026-04-24", "close": 20.87, "volume": 9412.0}, {"date": "2026-04-27", "close": 21.11, "volume": 18289.0}, {"date": "2026-04-28", "close": 20.88, "volume": 13029.0}, {"date": "2026-04-29", "close": 20.13, "volume": 24969.0}, {"date": "2026-04-30", "close": 20.81, "volume": 56479.0}, {"date": "2026-05-01", "close": 20.48, "volume": 15795.0}, {"date": "2026-05-04", "close": 20.12, "volume": 21535.0}, {"date": "2026-05-05", "close": 20.66, "volume": 11703.0}, {"date": "2026-05-06", "close": 20.28, "volume": 14231.0}, {"date": "2026-05-07", "close": 20.61, "volume": 27171.0}, {"date": "2026-05-08", "close": 20.92, "volume": 20276.0}, {"date": "2026-05-11", "close": 19.12, "volume": 12191.0}, {"date": "2026-05-12", "close": 18.67, "volume": 15632.0}, {"date": "2026-05-13", "close": 17.78, "volume": 19812.0}, {"date": "2026-05-14", "close": 18.86, "volume": 18810.0}, {"date": "2026-05-15", "close": 18.2, "volume": 19348.0}, {"date": "2026-05-18", "close": 17.86, "volume": 16844.0}, {"date": "2026-05-19", "close": 17.45, "volume": 19757.0}, {"date": "2026-05-20", "close": 19.15, "volume": 50948.0}, {"date": "2026-05-21", "close": 19.5, "volume": 17458.0}, {"date": "2026-05-22", "close": 19.61, "volume": 13015.0}, {"date": "2026-05-26", "close": 19.96, "volume": 12955.0}, {"date": "2026-05-27", "close": 19.98, "volume": 12117.0}, {"date": "2026-05-28", "close": 20.23, "volume": 15492.0}, {"date": "2026-05-29", "close": 20.3, "volume": 17610.0}, {"date": "2026-06-01", "close": 19.84, "volume": 10855.0}, {"date": "2026-06-02", "close": 19.52, "volume": 13581.0}, {"date": "2026-06-03", "close": 18.96, "volume": 31786.0}, {"date": "2026-06-04", "close": 19.55, "volume": 11230.0}, {"date": "2026-06-05", "close": 19.45, "volume": 22667.0}, {"date": "2026-06-08", "close": 19.0, "volume": 18279.0}, {"date": "2026-06-09", "close": 19.79, "volume": 33660.0}, {"date": "2026-06-10", "close": 19.6, "volume": 25081.0}, {"date": "2026-06-11", "close": 20.23, "volume": 20427.0}, {"date": "2026-06-12", "close": 20.31, "volume": 21085.0}, {"date": "2026-06-15", "close": 20.22, "volume": 25380.0}, {"date": "2026-06-16", "close": 20.0, "volume": 25489.0}, {"date": "2026-06-17", "close": 19.95, "volume": 23938.0}, {"date": "2026-06-18", "close": 20.43, "volume": 33740.0}, {"date": "2026-06-22", "close": 20.39, "volume": 13444.0}, {"date": "2026-06-23", "close": 20.66, "volume": 25989.0}, {"date": "2026-06-24", "close": 20.18, "volume": 54744.0}, {"date": "2026-06-25", "close": 19.82, "volume": 38237.0}, {"date": "2026-06-26", "close": 21.0, "volume": 124997.0}, {"date": "2026-06-29", "close": 21.74, "volume": 51488.0}, {"date": "2026-06-30", "close": 23.03, "volume": 31103.0}, {"date": "2026-07-01", "close": 22.92, "volume": 32681.0}, {"date": "2026-07-02", "close": 22.73, "volume": 16154.0}, {"date": "2026-07-06", "close": 21.82, "volume": 26431.0}, {"date": "2026-07-07", "close": 21.34, "volume": 28594.0}, {"date": "2026-07-08", "close": 20.62, "volume": 31822.0}, {"date": "2026-07-09", "close": 20.72, "volume": 33486.0}, {"date": "2026-07-10", "close": 21.4, "volume": 20029.0}, {"date": "2026-07-13", "close": 21.72, "volume": 50239.0}, {"date": "2026-07-14", "close": 21.61, "volume": 173621.0}, {"date": "2026-07-15", "close": 22.58, "volume": 45424.0}, {"date": "2026-07-16", "close": 24.1, "volume": 94490.0}, {"date": "2026-07-17", "close": 23.08, "volume": 37113.0}, {"date": "2026-07-20", "close": 22.49, "volume": 21976.0}, {"date": "2026-07-21", "close": 22.51, "volume": 38317.0}, {"date": "2026-07-22", "close": 22.6, "volume": 35579.0}, {"date": "2026-07-23", "close": 21.82, "volume": 24814.0}, {"date": "2026-07-24", "close": 22.31, "volume": 30886.0}], "refreshing": true}