{"ticker": "INBK", "overview": {"name": "First Internet Bancorp - Common Stock", "country": "United States"}, "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": "INBK", "has_prices": true, "as_of": "2026-07-24", "last": 26.45, "prev_close": 26.02, "change": 0.4299999999999997, "change_pct": 0.016525749423520357, "session_volume": 37382.0, "vwap_5": 26.582381717528026, "vwap_20": 27.10869601007741, "vwap_60": 25.343393846026693, "vwap_250": 21.954995987749324, "high_52w": 28.59, "low_52w": 17.26, "avg_volume_20": 42153.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-148545", "src": "13DG", "ticker": "INBK", "cik": "1562463", "company": "First Internet Bancorp", "company_raw": "First Internet Bancorp", "who": "First Internet Bancorp", "who_key": "First Internet Bancorp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "First Internet Bancorp takes an activist stake in INBK \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1562463/0001193125-26-148545-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300408}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-148545", "src": "13DG", "ticker": "INBK", "cik": "1562463", "company": "First Internet Bancorp", "company_raw": "First Internet Bancorp", "who": "First Internet Bancorp", "who_key": "First Internet Bancorp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "First Internet Bancorp takes an activist stake in INBK \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1562463/0001193125-26-148545-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300408}], "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 Internet Bancorp - Fixed-to-Floating Rate Subordinated Notes Due 2029", "new_value": "First Internet Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001562463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001562463", "applied": 1, "detected_at": "2026-10-25T10:19:57.427481"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "INBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 29.99, "volume": 41931.0}, {"date": "2021-07-28", "close": 30.84, "volume": 27112.0}, {"date": "2021-07-29", "close": 30.91, "volume": 22654.0}, {"date": "2021-07-30", "close": 30.28, "volume": 16248.0}, {"date": "2021-08-02", "close": 29.97, "volume": 21965.0}, {"date": "2021-08-03", "close": 30.41, "volume": 35320.0}, {"date": "2021-08-04", "close": 30.1, "volume": 13592.0}, {"date": "2021-08-05", "close": 30.64, "volume": 15191.0}, {"date": "2021-08-06", "close": 31.2, "volume": 23681.0}, {"date": "2021-08-09", "close": 30.87, "volume": 12573.0}, {"date": "2021-08-10", "close": 31.4, "volume": 18000.0}, {"date": "2021-08-11", "close": 31.57, "volume": 12546.0}, {"date": "2021-08-12", "close": 31.19, "volume": 12849.0}, {"date": "2021-08-13", "close": 30.31, "volume": 7842.0}, {"date": "2021-08-16", "close": 30.28, "volume": 14422.0}, {"date": "2021-08-17", "close": 29.86, "volume": 13084.0}, {"date": "2021-08-18", "close": 29.85, "volume": 14369.0}, {"date": "2021-08-19", "close": 29.92, "volume": 24224.0}, {"date": "2021-08-20", "close": 30.24, "volume": 18274.0}, {"date": "2021-08-23", "close": 30.22, "volume": 30000.0}, {"date": "2021-08-24", "close": 30.18, "volume": 24378.0}, {"date": "2021-08-25", "close": 29.95, "volume": 9175.0}, {"date": "2021-08-26", "close": 29.81, "volume": 17948.0}, {"date": "2021-08-27", "close": 30.6, "volume": 24054.0}, {"date": "2021-08-30", "close": 29.81, "volume": 12856.0}, {"date": "2021-08-31", "close": 29.72, "volume": 9102.0}, {"date": "2021-09-01", "close": 29.74, "volume": 14773.0}, {"date": "2021-09-02", "close": 30.59, "volume": 17580.0}, {"date": "2021-09-03", "close": 30.25, "volume": 15661.0}, {"date": "2021-09-07", "close": 29.87, "volume": 12897.0}, {"date": "2021-09-08", "close": 29.23, "volume": 19882.0}, {"date": "2021-09-09", "close": 28.99, "volume": 20971.0}, {"date": "2021-09-10", "close": 28.15, "volume": 31353.0}, {"date": "2021-09-13", "close": 28.93, "volume": 30039.0}, {"date": "2021-09-14", "close": 28.46, "volume": 18504.0}, {"date": "2021-09-15", "close": 28.63, "volume": 15476.0}, {"date": "2021-09-16", "close": 28.9, "volume": 20491.0}, {"date": "2021-09-17", "close": 30.24, "volume": 84188.0}, {"date": "2021-09-20", "close": 29.41, "volume": 32527.0}, {"date": "2021-09-21", "close": 29.13, "volume": 17314.0}, {"date": "2021-09-22", "close": 29.49, "volume": 7484.0}, {"date": "2021-09-23", "close": 30.04, "volume": 14911.0}, {"date": "2021-09-24", "close": 30.01, "volume": 22971.0}, {"date": "2021-09-27", "close": 30.91, "volume": 35375.0}, {"date": "2021-09-28", "close": 30.6, "volume": 14143.0}, {"date": "2021-09-29", "close": 31.32, "volume": 14943.0}, {"date": "2021-09-30", "close": 31.18, "volume": 14749.0}, {"date": "2021-10-01", "close": 30.95, "volume": 24995.0}, {"date": "2021-10-04", "close": 31.19, "volume": 13684.0}, {"date": "2021-10-05", "close": 31.25, "volume": 7892.0}, {"date": "2021-10-06", "close": 31.1, "volume": 12131.0}, {"date": "2021-10-07", "close": 31.11, "volume": 39747.0}, {"date": "2021-10-08", "close": 31.36, "volume": 20916.0}, {"date": "2021-10-11", "close": 31.5, "volume": 20275.0}, {"date": "2021-10-12", "close": 31.73, "volume": 12011.0}, {"date": "2021-10-13", "close": 31.67, "volume": 24535.0}, {"date": "2021-10-14", "close": 32.11, "volume": 56550.0}, {"date": "2021-10-15", "close": 32.24, "volume": 40270.0}, {"date": "2021-10-18", "close": 32.23, "volume": 22322.0}, {"date": "2021-10-19", "close": 32.76, "volume": 34192.0}, {"date": "2021-10-20", "close": 33.27, "volume": 17947.0}, {"date": "2021-10-21", "close": 35.73, "volume": 80337.0}, {"date": "2021-10-22", "close": 35.78, "volume": 57372.0}, {"date": "2021-10-25", "close": 35.25, "volume": 55051.0}, {"date": "2021-10-26", "close": 34.97, "volume": 15289.0}, {"date": "2021-10-27", "close": 34.17, "volume": 15782.0}, {"date": "2021-10-28", "close": 34.09, "volume": 14911.0}, {"date": "2021-10-29", "close": 34.04, "volume": 22973.0}, {"date": "2021-11-01", "close": 34.85, "volume": 19829.0}, {"date": "2021-11-02", "close": 39.45, "volume": 161779.0}, {"date": "2021-11-03", "close": 43.61, "volume": 94797.0}, {"date": "2021-11-04", "close": 43.23, "volume": 40589.0}, {"date": "2021-11-05", "close": 43.68, "volume": 34511.0}, {"date": "2021-11-08", "close": 43.74, "volume": 53151.0}, {"date": "2021-11-09", "close": 43.34, "volume": 38672.0}, {"date": "2021-11-10", "close": 45.18, "volume": 82294.0}, {"date": "2021-11-11", "close": 45.44, "volume": 50714.0}, {"date": "2021-11-12", "close": 44.98, "volume": 27124.0}, {"date": "2021-11-15", "close": 45.27, "volume": 27175.0}, {"date": "2021-11-16", "close": 44.81, "volume": 28680.0}, {"date": "2021-11-17", "close": 44.42, "volume": 42573.0}, {"date": "2021-11-18", "close": 44.55, "volume": 35082.0}, {"date": "2021-11-19", "close": 44.34, "volume": 28173.0}, {"date": "2021-11-22", "close": 45.4, "volume": 68354.0}, {"date": "2021-11-23", "close": 46.75, "volume": 74477.0}, {"date": "2021-11-24", "close": 45.9, "volume": 35792.0}, {"date": "2021-11-26", "close": 43.82, "volume": 32860.0}, {"date": "2021-11-29", "close": 43.8, "volume": 32507.0}, {"date": "2021-11-30", "close": 43.31, "volume": 63908.0}, {"date": "2021-12-01", "close": 43.0, "volume": 38566.0}, {"date": "2021-12-02", "close": 44.64, "volume": 50684.0}, {"date": "2021-12-03", "close": 43.89, "volume": 29346.0}, {"date": "2021-12-06", "close": 44.73, "volume": 28041.0}, {"date": "2021-12-07", "close": 43.81, "volume": 43625.0}, {"date": "2021-12-08", "close": 43.84, "volume": 18064.0}, {"date": "2021-12-09", "close": 44.12, "volume": 68442.0}, {"date": "2021-12-10", "close": 44.36, "volume": 22504.0}, {"date": "2021-12-13", "close": 43.46, "volume": 28609.0}, {"date": "2021-12-14", "close": 42.97, "volume": 72533.0}, {"date": "2021-12-15", "close": 43.63, "volume": 27352.0}, {"date": "2021-12-16", "close": 44.2, "volume": 28451.0}, {"date": "2021-12-17", "close": 43.36, "volume": 39231.0}, {"date": "2021-12-20", "close": 43.1, "volume": 42131.0}, {"date": "2021-12-21", "close": 44.38, "volume": 25645.0}, {"date": "2021-12-22", "close": 44.61, "volume": 13429.0}, {"date": "2021-12-23", "close": 44.64, "volume": 13904.0}, {"date": "2021-12-27", "close": 46.63, "volume": 48497.0}, {"date": "2021-12-28", "close": 46.36, "volume": 25280.0}, {"date": "2021-12-29", "close": 47.33, "volume": 47464.0}, {"date": "2021-12-30", "close": 47.04, "volume": 53374.0}, {"date": "2021-12-31", "close": 47.04, "volume": 78879.0}, {"date": "2022-01-03", "close": 47.98, "volume": 61435.0}, {"date": "2022-01-04", "close": 49.0, "volume": 52584.0}, {"date": "2022-01-05", "close": 49.2, "volume": 48862.0}, {"date": "2022-01-06", "close": 50.69, "volume": 33816.0}, {"date": "2022-01-07", "close": 51.31, "volume": 36701.0}, {"date": "2022-01-10", "close": 51.45, "volume": 48847.0}, {"date": "2022-01-11", "close": 50.38, "volume": 70997.0}, {"date": "2022-01-12", "close": 51.87, "volume": 61893.0}, {"date": "2022-01-13", "close": 52.8, "volume": 67201.0}, {"date": "2022-01-14", "close": 52.1, "volume": 58081.0}, {"date": "2022-01-18", "close": 52.64, "volume": 62210.0}, {"date": "2022-01-19", "close": 50.5, "volume": 66035.0}, {"date": "2022-01-20", "close": 52.14, "volume": 141954.0}, {"date": "2022-01-21", "close": 50.24, "volume": 107085.0}, {"date": "2022-01-24", "close": 49.89, "volume": 71421.0}, {"date": "2022-01-25", "close": 50.1, "volume": 59234.0}, {"date": "2022-01-26", "close": 49.47, "volume": 74655.0}, {"date": "2022-01-27", "close": 48.8, "volume": 58225.0}, {"date": "2022-01-28", "close": 49.14, "volume": 51178.0}, {"date": "2022-01-31", "close": 50.26, "volume": 68615.0}, {"date": "2022-02-01", "close": 50.45, "volume": 57855.0}, {"date": "2022-02-02", "close": 49.97, "volume": 62882.0}, {"date": "2022-02-03", "close": 49.07, "volume": 31641.0}, {"date": "2022-02-04", "close": 48.99, "volume": 33029.0}, {"date": "2022-02-07", "close": 49.13, "volume": 52198.0}, {"date": "2022-02-08", "close": 50.63, "volume": 34342.0}, {"date": "2022-02-09", "close": 49.9, "volume": 40861.0}, {"date": "2022-02-10", "close": 50.08, "volume": 50201.0}, {"date": "2022-02-11", "close": 50.16, "volume": 33835.0}, {"date": "2022-02-14", "close": 49.65, "volume": 62637.0}, {"date": "2022-02-15", "close": 50.48, "volume": 21628.0}, {"date": "2022-02-16", "close": 51.01, "volume": 22057.0}, {"date": "2022-02-17", "close": 50.15, "volume": 58985.0}, {"date": "2022-02-18", "close": 50.18, "volume": 54688.0}, {"date": "2022-02-22", "close": 49.59, "volume": 33169.0}, {"date": "2022-02-23", "close": 48.63, "volume": 26855.0}, {"date": "2022-02-24", "close": 47.07, "volume": 64335.0}, {"date": "2022-02-25", "close": 49.18, "volume": 31024.0}, {"date": "2022-02-28", "close": 48.88, "volume": 28443.0}, {"date": "2022-03-01", "close": 46.52, "volume": 62555.0}, {"date": "2022-03-02", "close": 48.63, "volume": 27084.0}, {"date": "2022-03-03", "close": 47.7, "volume": 20820.0}, {"date": "2022-03-04", "close": 44.83, "volume": 83300.0}, {"date": "2022-03-07", "close": 42.74, "volume": 85585.0}, {"date": "2022-03-08", "close": 43.35, "volume": 73117.0}, {"date": "2022-03-09", "close": 44.73, "volume": 23348.0}, {"date": "2022-03-10", "close": 45.15, "volume": 34112.0}, {"date": "2022-03-11", "close": 45.03, "volume": 20562.0}, {"date": "2022-03-14", "close": 45.48, "volume": 27792.0}, {"date": "2022-03-15", "close": 46.75, "volume": 31930.0}, {"date": "2022-03-16", "close": 47.16, "volume": 24739.0}, {"date": "2022-03-17", "close": 46.71, "volume": 11587.0}, {"date": "2022-03-18", "close": 46.63, "volume": 83430.0}, {"date": "2022-03-21", "close": 45.82, "volume": 15105.0}, {"date": "2022-03-22", "close": 46.74, "volume": 20182.0}, {"date": "2022-03-23", "close": 44.69, "volume": 20901.0}, {"date": "2022-03-24", "close": 45.06, "volume": 11804.0}, {"date": "2022-03-25", "close": 45.97, "volume": 21282.0}, {"date": "2022-03-28", "close": 45.08, "volume": 10987.0}, {"date": "2022-03-29", "close": 45.62, "volume": 11772.0}, {"date": "2022-03-30", "close": 43.7, "volume": 12697.0}, {"date": "2022-03-31", "close": 43.01, "volume": 35325.0}, {"date": "2022-04-01", "close": 43.14, "volume": 37259.0}, {"date": "2022-04-04", "close": 42.16, "volume": 20571.0}, {"date": "2022-04-05", "close": 41.91, "volume": 28697.0}, {"date": "2022-04-06", "close": 41.73, "volume": 68076.0}, {"date": "2022-04-07", "close": 40.22, "volume": 45171.0}, {"date": "2022-04-08", "close": 39.68, "volume": 30834.0}, {"date": "2022-04-11", "close": 40.56, "volume": 23977.0}, {"date": "2022-04-12", "close": 40.09, "volume": 19053.0}, {"date": "2022-04-13", "close": 41.99, "volume": 55807.0}, {"date": "2022-04-14", "close": 41.57, "volume": 27305.0}, {"date": "2022-04-18", "close": 41.79, "volume": 29919.0}, {"date": "2022-04-19", "close": 43.26, "volume": 23294.0}, {"date": "2022-04-20", "close": 44.16, "volume": 30052.0}, {"date": "2022-04-21", "close": 42.7, "volume": 25628.0}, {"date": "2022-04-22", "close": 41.04, "volume": 23603.0}, {"date": "2022-04-25", "close": 40.17, "volume": 29977.0}, {"date": "2022-04-26", "close": 38.44, "volume": 36794.0}, {"date": "2022-04-27", "close": 38.2, "volume": 30104.0}, {"date": "2022-04-28", "close": 39.81, "volume": 26657.0}, {"date": "2022-04-29", "close": 38.49, "volume": 65136.0}, {"date": "2022-05-02", "close": 33.01, "volume": 190908.0}, {"date": "2022-05-03", "close": 37.35, "volume": 148563.0}, {"date": "2022-05-04", "close": 37.07, "volume": 87012.0}, {"date": "2022-05-05", "close": 37.25, "volume": 70158.0}, {"date": "2022-05-06", "close": 37.09, "volume": 63521.0}, {"date": "2022-05-09", "close": 36.89, "volume": 71440.0}, {"date": "2022-05-10", "close": 36.27, "volume": 51363.0}, {"date": "2022-05-11", "close": 37.37, "volume": 42216.0}, {"date": "2022-05-12", "close": 37.0, "volume": 112510.0}, {"date": "2022-05-13", "close": 37.41, "volume": 40239.0}, {"date": "2022-05-16", "close": 36.72, "volume": 208480.0}, {"date": "2022-05-17", "close": 38.85, "volume": 69486.0}, {"date": "2022-05-18", "close": 37.52, "volume": 48096.0}, {"date": "2022-05-19", "close": 36.74, "volume": 63116.0}, {"date": "2022-05-20", "close": 36.59, "volume": 55100.0}, {"date": "2022-05-23", "close": 37.41, "volume": 49783.0}, {"date": "2022-05-24", "close": 37.02, "volume": 59130.0}, {"date": "2022-05-25", "close": 37.63, "volume": 37046.0}, {"date": "2022-05-26", "close": 38.54, "volume": 22939.0}, {"date": "2022-05-27", "close": 38.67, "volume": 25628.0}, {"date": "2022-05-31", "close": 38.65, "volume": 35556.0}, {"date": "2022-06-01", "close": 37.93, "volume": 21627.0}, {"date": "2022-06-02", "close": 38.98, "volume": 26321.0}, {"date": "2022-06-03", "close": 38.57, "volume": 28657.0}, {"date": "2022-06-06", "close": 38.87, "volume": 20913.0}, {"date": "2022-06-07", "close": 39.09, "volume": 34905.0}, {"date": "2022-06-08", "close": 38.52, "volume": 26509.0}, {"date": "2022-06-09", "close": 37.37, "volume": 20592.0}, {"date": "2022-06-10", "close": 35.94, "volume": 11329.0}, {"date": "2022-06-13", "close": 34.9, "volume": 19773.0}, {"date": "2022-06-14", "close": 35.45, "volume": 23562.0}, {"date": "2022-06-15", "close": 36.83, "volume": 29584.0}, {"date": "2022-06-16", "close": 36.24, "volume": 34865.0}, {"date": "2022-06-17", "close": 37.19, "volume": 94282.0}, {"date": "2022-06-21", "close": 37.37, "volume": 67440.0}, {"date": "2022-06-22", "close": 37.22, "volume": 18791.0}, {"date": "2022-06-23", "close": 36.04, "volume": 21553.0}, {"date": "2022-06-24", "close": 37.86, "volume": 70028.0}, {"date": "2022-06-27", "close": 37.47, "volume": 23437.0}, {"date": "2022-06-28", "close": 37.09, "volume": 20875.0}, {"date": "2022-06-29", "close": 36.8, "volume": 15032.0}, {"date": "2022-06-30", "close": 36.82, "volume": 21293.0}, {"date": "2022-07-01", "close": 37.59, "volume": 28361.0}, {"date": "2022-07-05", "close": 37.45, "volume": 28096.0}, {"date": "2022-07-06", "close": 36.52, "volume": 20678.0}, {"date": "2022-07-07", "close": 36.6, "volume": 45694.0}, {"date": "2022-07-08", "close": 36.55, "volume": 25265.0}, {"date": "2022-07-11", "close": 36.9, "volume": 15912.0}, {"date": "2022-07-12", "close": 36.72, "volume": 9228.0}, {"date": "2022-07-13", "close": 35.6, "volume": 15746.0}, {"date": "2022-07-14", "close": 35.3, "volume": 12297.0}, {"date": "2022-07-15", "close": 36.55, "volume": 31856.0}, {"date": "2022-07-18", "close": 36.84, "volume": 23956.0}, {"date": "2022-07-19", "close": 39.59, "volume": 39248.0}, {"date": "2022-07-20", "close": 39.03, "volume": 20900.0}, {"date": "2022-07-21", "close": 36.74, "volume": 40980.0}, {"date": "2022-07-22", "close": 35.31, "volume": 47420.0}, {"date": "2022-07-25", "close": 35.26, "volume": 17785.0}, {"date": "2022-07-26", "close": 34.23, "volume": 23992.0}, {"date": "2022-07-27", "close": 34.75, "volume": 19834.0}, {"date": "2022-07-28", "close": 35.27, "volume": 38408.0}, {"date": "2022-07-29", "close": 35.45, "volume": 30676.0}, {"date": "2022-08-01", "close": 36.13, "volume": 35690.0}, {"date": "2022-08-02", "close": 35.28, "volume": 20096.0}, {"date": "2022-08-03", "close": 35.96, "volume": 15733.0}, {"date": "2022-08-04", "close": 35.72, "volume": 20285.0}, {"date": "2022-08-05", "close": 35.79, "volume": 9284.0}, {"date": "2022-08-08", "close": 35.92, "volume": 25570.0}, {"date": "2022-08-09", "close": 36.15, "volume": 26061.0}, {"date": "2022-08-10", "close": 36.79, "volume": 21370.0}, {"date": "2022-08-11", "close": 37.56, "volume": 12275.0}, {"date": "2022-08-12", "close": 38.11, "volume": 17040.0}, {"date": "2022-08-15", "close": 38.6, "volume": 26115.0}, {"date": "2022-08-16", "close": 38.82, "volume": 31015.0}, {"date": "2022-08-17", "close": 38.59, "volume": 21864.0}, {"date": "2022-08-18", "close": 38.69, "volume": 22042.0}, {"date": "2022-08-19", "close": 38.83, "volume": 24523.0}, {"date": "2022-08-22", "close": 38.33, "volume": 23161.0}, {"date": "2022-08-23", "close": 37.95, "volume": 43544.0}, {"date": "2022-08-24", "close": 37.32, "volume": 16511.0}, {"date": "2022-08-25", "close": 37.92, "volume": 35790.0}, {"date": "2022-08-26", "close": 36.78, "volume": 27991.0}, {"date": "2022-08-29", "close": 37.02, "volume": 13916.0}, {"date": "2022-08-30", "close": 36.93, "volume": 26977.0}, {"date": "2022-08-31", "close": 36.67, "volume": 18792.0}, {"date": "2022-09-01", "close": 36.29, "volume": 34259.0}, {"date": "2022-09-02", "close": 35.92, "volume": 21291.0}, {"date": "2022-09-06", "close": 35.59, "volume": 19310.0}, {"date": "2022-09-07", "close": 36.08, "volume": 16928.0}, {"date": "2022-09-08", "close": 35.85, "volume": 13835.0}, {"date": "2022-09-09", "close": 36.16, "volume": 16028.0}, {"date": "2022-09-12", "close": 36.95, "volume": 14622.0}, {"date": "2022-09-13", "close": 35.56, "volume": 21454.0}, {"date": "2022-09-14", "close": 35.44, "volume": 26940.0}, {"date": "2022-09-15", "close": 35.8, "volume": 28827.0}, {"date": "2022-09-16", "close": 36.17, "volume": 77565.0}, {"date": "2022-09-19", "close": 36.66, "volume": 40860.0}, {"date": "2022-09-20", "close": 36.43, "volume": 9289.0}, {"date": "2022-09-21", "close": 36.03, "volume": 17859.0}, {"date": "2022-09-22", "close": 35.34, "volume": 12612.0}, {"date": "2022-09-23", "close": 35.15, "volume": 18625.0}, {"date": "2022-09-26", "close": 34.81, "volume": 26103.0}, {"date": "2022-09-27", "close": 34.19, "volume": 28561.0}, {"date": "2022-09-28", "close": 34.82, "volume": 20165.0}, {"date": "2022-09-29", "close": 34.16, "volume": 19797.0}, {"date": "2022-09-30", "close": 33.86, "volume": 101243.0}, {"date": "2022-10-03", "close": 34.21, "volume": 28814.0}, {"date": "2022-10-04", "close": 35.0, "volume": 39671.0}, {"date": "2022-10-05", "close": 34.78, "volume": 14599.0}, {"date": "2022-10-06", "close": 33.83, "volume": 12121.0}, {"date": "2022-10-07", "close": 30.81, "volume": 32859.0}, {"date": "2022-10-10", "close": 29.74, "volume": 21138.0}, {"date": "2022-10-11", "close": 29.69, "volume": 20188.0}, {"date": "2022-10-12", "close": 29.9, "volume": 10211.0}, {"date": "2022-10-13", "close": 31.34, "volume": 58868.0}, {"date": "2022-10-14", "close": 31.54, "volume": 17619.0}, {"date": "2022-10-17", "close": 32.38, "volume": 16862.0}, {"date": "2022-10-18", "close": 32.19, "volume": 16465.0}, {"date": "2022-10-19", "close": 30.82, "volume": 34787.0}, {"date": "2022-10-20", "close": 24.57, "volume": 68389.0}, {"date": "2022-10-21", "close": 22.38, "volume": 79621.0}, {"date": "2022-10-24", "close": 23.9, "volume": 116407.0}, {"date": "2022-10-25", "close": 23.96, "volume": 70822.0}, {"date": "2022-10-26", "close": 24.25, "volume": 39729.0}, {"date": "2022-10-27", "close": 25.09, "volume": 173798.0}, {"date": "2022-10-28", "close": 25.79, "volume": 51125.0}, {"date": "2022-10-31", "close": 25.69, "volume": 46465.0}, {"date": "2022-11-01", "close": 24.84, "volume": 34188.0}, {"date": "2022-11-02", "close": 24.22, "volume": 46607.0}, {"date": "2022-11-03", "close": 24.12, "volume": 33509.0}, {"date": "2022-11-04", "close": 25.34, "volume": 37238.0}, {"date": "2022-11-07", "close": 24.95, "volume": 54543.0}, {"date": "2022-11-08", "close": 24.74, "volume": 32835.0}, {"date": "2022-11-09", "close": 24.21, "volume": 19195.0}, {"date": "2022-11-10", "close": 25.98, "volume": 36905.0}, {"date": "2022-11-11", "close": 26.44, "volume": 36061.0}, {"date": "2022-11-14", "close": 24.83, "volume": 38616.0}, {"date": "2022-11-15", "close": 25.07, "volume": 28118.0}, {"date": "2022-11-16", "close": 24.96, "volume": 24748.0}, {"date": "2022-11-17", "close": 24.96, "volume": 31368.0}, {"date": "2022-11-18", "close": 24.82, "volume": 34038.0}, {"date": "2022-11-21", "close": 25.09, "volume": 53587.0}, {"date": "2022-11-22", "close": 26.58, "volume": 86785.0}, {"date": "2022-11-23", "close": 25.58, "volume": 18897.0}, {"date": "2022-11-25", "close": 25.61, "volume": 11335.0}, {"date": "2022-11-28", "close": 25.06, "volume": 24422.0}, {"date": "2022-11-29", "close": 25.12, "volume": 32958.0}, {"date": "2022-11-30", "close": 25.96, "volume": 28164.0}, {"date": "2022-12-01", "close": 26.11, "volume": 23201.0}, {"date": "2022-12-02", "close": 26.25, "volume": 34953.0}, {"date": "2022-12-05", "close": 26.16, "volume": 49192.0}, {"date": "2022-12-06", "close": 26.28, "volume": 41340.0}, {"date": "2022-12-07", "close": 26.19, "volume": 26786.0}, {"date": "2022-12-08", "close": 26.54, "volume": 22820.0}, {"date": "2022-12-09", "close": 26.63, "volume": 23922.0}, {"date": "2022-12-12", "close": 26.89, "volume": 24809.0}, {"date": "2022-12-13", "close": 26.28, "volume": 38634.0}, {"date": "2022-12-14", "close": 24.43, "volume": 65235.0}, {"date": "2022-12-15", "close": 23.3, "volume": 105530.0}, {"date": "2022-12-16", "close": 22.52, "volume": 148902.0}, {"date": "2022-12-19", "close": 22.54, "volume": 73113.0}, {"date": "2022-12-20", "close": 23.11, "volume": 44407.0}, {"date": "2022-12-21", "close": 24.98, "volume": 63522.0}, {"date": "2022-12-22", "close": 25.07, "volume": 34258.0}, {"date": "2022-12-23", "close": 24.6, "volume": 32167.0}, {"date": "2022-12-27", "close": 24.41, "volume": 24847.0}, {"date": "2022-12-28", "close": 23.84, "volume": 38062.0}, {"date": "2022-12-29", "close": 24.34, "volume": 30656.0}, {"date": "2022-12-30", "close": 24.28, "volume": 25022.0}, {"date": "2023-01-03", "close": 24.49, "volume": 26909.0}, {"date": "2023-01-04", "close": 24.7, "volume": 31955.0}, {"date": "2023-01-05", "close": 23.79, "volume": 41842.0}, {"date": "2023-01-06", "close": 24.75, "volume": 20474.0}, {"date": "2023-01-09", "close": 24.39, "volume": 23695.0}, {"date": "2023-01-10", "close": 24.77, "volume": 42970.0}, {"date": "2023-01-11", "close": 24.71, "volume": 27776.0}, {"date": "2023-01-12", "close": 25.31, "volume": 26449.0}, {"date": "2023-01-13", "close": 25.48, "volume": 29768.0}, {"date": "2023-01-17", "close": 25.51, "volume": 25740.0}, {"date": "2023-01-18", "close": 24.62, "volume": 31901.0}, {"date": "2023-01-19", "close": 24.62, "volume": 24411.0}, {"date": "2023-01-20", "close": 25.07, "volume": 54891.0}, {"date": "2023-01-23", "close": 24.97, "volume": 49214.0}, {"date": "2023-01-24", "close": 25.26, "volume": 51368.0}, {"date": "2023-01-25", "close": 24.92, "volume": 46744.0}, {"date": "2023-01-26", "close": 24.48, "volume": 45678.0}, {"date": "2023-01-27", "close": 25.62, "volume": 53336.0}, {"date": "2023-01-30", "close": 26.22, "volume": 72539.0}, {"date": "2023-01-31", "close": 26.29, "volume": 40687.0}, {"date": "2023-02-01", "close": 26.87, "volume": 41671.0}, {"date": "2023-02-02", "close": 27.37, "volume": 35263.0}, {"date": "2023-02-03", "close": 27.73, "volume": 54223.0}, {"date": "2023-02-06", "close": 27.44, "volume": 38248.0}, {"date": "2023-02-07", "close": 28.09, "volume": 21864.0}, {"date": "2023-02-08", "close": 27.25, "volume": 30368.0}, {"date": "2023-02-09", "close": 26.51, "volume": 14886.0}, {"date": "2023-02-10", "close": 26.93, "volume": 27524.0}, {"date": "2023-02-13", "close": 27.54, "volume": 25793.0}, {"date": "2023-02-14", "close": 27.04, "volume": 27641.0}, {"date": "2023-02-15", "close": 27.35, "volume": 17306.0}, {"date": "2023-02-16", "close": 27.58, "volume": 34793.0}, {"date": "2023-02-17", "close": 27.69, "volume": 35305.0}, {"date": "2023-02-21", "close": 27.17, "volume": 27567.0}, {"date": "2023-02-22", "close": 27.44, "volume": 44468.0}, {"date": "2023-02-23", "close": 27.18, "volume": 18146.0}, {"date": "2023-02-24", "close": 27.12, "volume": 17237.0}, {"date": "2023-02-27", "close": 27.38, "volume": 14886.0}, {"date": "2023-02-28", "close": 27.01, "volume": 23981.0}, {"date": "2023-03-01", "close": 26.93, "volume": 21097.0}, {"date": "2023-03-02", "close": 26.5, "volume": 15235.0}, {"date": "2023-03-03", "close": 26.39, "volume": 25375.0}, {"date": "2023-03-06", "close": 25.89, "volume": 47235.0}, {"date": "2023-03-07", "close": 25.63, "volume": 28081.0}, {"date": "2023-03-08", "close": 25.32, "volume": 20065.0}, {"date": "2023-03-09", "close": 23.22, "volume": 22813.0}, {"date": "2023-03-10", "close": 22.88, "volume": 59945.0}, {"date": "2023-03-13", "close": 18.53, "volume": 63251.0}, {"date": "2023-03-14", "close": 20.13, "volume": 67766.0}, {"date": "2023-03-15", "close": 18.07, "volume": 127562.0}, {"date": "2023-03-16", "close": 19.72, "volume": 92862.0}, {"date": "2023-03-17", "close": 19.04, "volume": 65473.0}, {"date": "2023-03-20", "close": 19.08, "volume": 62853.0}, {"date": "2023-03-21", "close": 20.46, "volume": 64825.0}, {"date": "2023-03-22", "close": 18.86, "volume": 40690.0}, {"date": "2023-03-23", "close": 17.56, "volume": 44611.0}, {"date": "2023-03-24", "close": 17.04, "volume": 88379.0}, {"date": "2023-03-27", "close": 17.79, "volume": 64132.0}, {"date": "2023-03-28", "close": 16.91, "volume": 59430.0}, {"date": "2023-03-29", "close": 17.43, "volume": 102464.0}, {"date": "2023-03-30", "close": 16.63, "volume": 52790.0}, {"date": "2023-03-31", "close": 16.65, "volume": 70545.0}, {"date": "2023-04-03", "close": 16.5, "volume": 75290.0}, {"date": "2023-04-04", "close": 16.88, "volume": 119608.0}, {"date": "2023-04-05", "close": 16.22, "volume": 59823.0}, {"date": "2023-04-06", "close": 16.17, "volume": 79851.0}, {"date": "2023-04-10", "close": 16.43, "volume": 110522.0}, {"date": "2023-04-11", "close": 16.62, "volume": 121953.0}, {"date": "2023-04-12", "close": 15.71, "volume": 154951.0}, {"date": "2023-04-13", "close": 15.73, "volume": 88228.0}, {"date": "2023-04-14", "close": 15.39, "volume": 73066.0}, {"date": "2023-04-17", "close": 15.98, "volume": 78149.0}, {"date": "2023-04-18", "close": 15.42, "volume": 72476.0}, {"date": "2023-04-19", "close": 16.48, "volume": 87414.0}, {"date": "2023-04-20", "close": 16.35, "volume": 51002.0}, {"date": "2023-04-21", "close": 16.11, "volume": 62721.0}, {"date": "2023-04-24", "close": 16.33, "volume": 51144.0}, {"date": "2023-04-25", "close": 15.56, "volume": 67976.0}, {"date": "2023-04-26", "close": 15.14, "volume": 124143.0}, {"date": "2023-04-27", "close": 15.27, "volume": 64938.0}, {"date": "2023-04-28", "close": 14.71, "volume": 83615.0}, {"date": "2023-05-01", "close": 13.3, "volume": 193011.0}, {"date": "2023-05-02", "close": 12.505, "volume": 133054.0}, {"date": "2023-05-03", "close": 11.56, "volume": 141264.0}, {"date": "2023-05-04", "close": 10.94, "volume": 228755.0}, {"date": "2023-05-05", "close": 10.54, "volume": 197857.0}, {"date": "2023-05-08", "close": 10.94, "volume": 174577.0}, {"date": "2023-05-09", "close": 10.46, "volume": 141098.0}, {"date": "2023-05-10", "close": 10.54, "volume": 117119.0}, {"date": "2023-05-11", "close": 9.76, "volume": 338436.0}, {"date": "2023-05-12", "close": 10.39, "volume": 178692.0}, {"date": "2023-05-15", "close": 11.18, "volume": 118031.0}, {"date": "2023-05-16", "close": 10.57, "volume": 85265.0}, {"date": "2023-05-17", "close": 11.71, "volume": 131273.0}, {"date": "2023-05-18", "close": 11.9, "volume": 141411.0}, {"date": "2023-05-19", "close": 11.61, "volume": 136236.0}, {"date": "2023-05-22", "close": 11.7, "volume": 139043.0}, {"date": "2023-05-23", "close": 12.58, "volume": 161457.0}, {"date": "2023-05-24", "close": 12.41, "volume": 104967.0}, {"date": "2023-05-25", "close": 12.15, "volume": 69664.0}, {"date": "2023-05-26", "close": 12.005, "volume": 102243.0}, {"date": "2023-05-30", "close": 12.16, "volume": 62891.0}, {"date": "2023-05-31", "close": 12.28, "volume": 97604.0}, {"date": "2023-06-01", "close": 12.3, "volume": 65682.0}, {"date": "2023-06-02", "close": 13.09, "volume": 105403.0}, {"date": "2023-06-05", "close": 13.36, "volume": 117815.0}, {"date": "2023-06-06", "close": 13.85, "volume": 174683.0}, {"date": "2023-06-07", "close": 13.93, "volume": 146336.0}, {"date": "2023-06-08", "close": 14.55, "volume": 118476.0}, {"date": "2023-06-09", "close": 14.36, "volume": 125332.0}, {"date": "2023-06-12", "close": 14.9, "volume": 171945.0}, {"date": "2023-06-13", "close": 15.45, "volume": 202898.0}, {"date": "2023-06-14", "close": 14.75, "volume": 183637.0}, {"date": "2023-06-15", "close": 14.95, "volume": 90490.0}, {"date": "2023-06-16", "close": 14.68, "volume": 127777.0}, {"date": "2023-06-20", "close": 14.64, "volume": 126899.0}, {"date": "2023-06-21", "close": 14.53, "volume": 74375.0}, {"date": "2023-06-22", "close": 14.73, "volume": 212934.0}, {"date": "2023-06-23", "close": 14.82, "volume": 1302882.0}, {"date": "2023-06-26", "close": 15.47, "volume": 117990.0}, {"date": "2023-06-27", "close": 15.44, "volume": 107364.0}, {"date": "2023-06-28", "close": 14.75, "volume": 78630.0}, {"date": "2023-06-29", "close": 15.5, "volume": 66819.0}, {"date": "2023-06-30", "close": 14.85, "volume": 83328.0}, {"date": "2023-07-03", "close": 15.25, "volume": 68320.0}, {"date": "2023-07-05", "close": 14.9, "volume": 42672.0}, {"date": "2023-07-06", "close": 14.78, "volume": 82387.0}, {"date": "2023-07-07", "close": 15.38, "volume": 47336.0}, {"date": "2023-07-10", "close": 15.33, "volume": 48499.0}, {"date": "2023-07-11", "close": 15.33, "volume": 32172.0}, {"date": "2023-07-12", "close": 16.14, "volume": 68465.0}, {"date": "2023-07-13", "close": 16.1, "volume": 72578.0}, {"date": "2023-07-14", "close": 16.105, "volume": 40631.0}, {"date": "2023-07-17", "close": 16.58, "volume": 49576.0}, {"date": "2023-07-18", "close": 17.77, "volume": 61274.0}, {"date": "2023-07-19", "close": 18.39, "volume": 54065.0}, {"date": "2023-07-20", "close": 18.25, "volume": 50621.0}, {"date": "2023-07-21", "close": 18.23, "volume": 59009.0}, {"date": "2023-07-24", "close": 19.0, "volume": 48940.0}, {"date": "2023-07-25", "close": 19.35, "volume": 148419.0}, {"date": "2023-07-26", "close": 20.48, "volume": 90423.0}, {"date": "2023-07-27", "close": 21.16, "volume": 86910.0}, {"date": "2023-07-28", "close": 23.07, "volume": 86103.0}, {"date": "2023-07-31", "close": 22.54, "volume": 54270.0}, {"date": "2023-08-01", "close": 22.22, "volume": 43837.0}, {"date": "2023-08-02", "close": 22.08, "volume": 47819.0}, {"date": "2023-08-03", "close": 22.45, "volume": 28619.0}, {"date": "2023-08-04", "close": 22.66, "volume": 37665.0}, {"date": "2023-08-07", "close": 23.29, "volume": 29119.0}, {"date": "2023-08-08", "close": 23.04, "volume": 39735.0}, {"date": "2023-08-09", "close": 23.04, "volume": 27510.0}, {"date": "2023-08-10", "close": 22.94, "volume": 26752.0}, {"date": "2023-08-11", "close": 22.71, "volume": 23166.0}, {"date": "2023-08-14", "close": 21.86, "volume": 76455.0}, {"date": "2023-08-15", "close": 20.94, "volume": 66157.0}, {"date": "2023-08-16", "close": 20.53, "volume": 37857.0}, {"date": "2023-08-17", "close": 20.46, "volume": 46003.0}, {"date": "2023-08-18", "close": 20.14, "volume": 41851.0}, {"date": "2023-08-21", "close": 19.75, "volume": 29136.0}, {"date": "2023-08-22", "close": 19.01, "volume": 33151.0}, {"date": "2023-08-23", "close": 19.09, "volume": 21072.0}, {"date": "2023-08-24", "close": 19.57, "volume": 19506.0}, {"date": "2023-08-25", "close": 19.28, "volume": 12876.0}, {"date": "2023-08-28", "close": 19.2, "volume": 25177.0}, {"date": "2023-08-29", "close": 19.59, "volume": 26914.0}, {"date": "2023-08-30", "close": 19.11, "volume": 38487.0}, {"date": "2023-08-31", "close": 19.26, "volume": 16403.0}, {"date": "2023-09-01", "close": 19.92, "volume": 30066.0}, {"date": "2023-09-05", "close": 19.41, "volume": 21921.0}, {"date": "2023-09-06", "close": 18.77, "volume": 16453.0}, {"date": "2023-09-07", "close": 18.34, "volume": 25217.0}, {"date": "2023-09-08", "close": 18.11, "volume": 64124.0}, {"date": "2023-09-11", "close": 17.94, "volume": 52760.0}, {"date": "2023-09-12", "close": 18.06, "volume": 32769.0}, {"date": "2023-09-13", "close": 18.02, "volume": 31022.0}, {"date": "2023-09-14", "close": 18.43, "volume": 22862.0}, {"date": "2023-09-15", "close": 17.89, "volume": 67916.0}, {"date": "2023-09-18", "close": 17.52, "volume": 18883.0}, {"date": "2023-09-19", "close": 17.24, "volume": 24115.0}, {"date": "2023-09-20", "close": 17.17, "volume": 22709.0}, {"date": "2023-09-21", "close": 17.16, "volume": 27082.0}, {"date": "2023-09-22", "close": 16.88, "volume": 15272.0}, {"date": "2023-09-25", "close": 17.19, "volume": 90579.0}, {"date": "2023-09-26", "close": 16.45, "volume": 25335.0}, {"date": "2023-09-27", "close": 15.94, "volume": 31419.0}, {"date": "2023-09-28", "close": 16.19, "volume": 36200.0}, {"date": "2023-09-29", "close": 16.21, "volume": 21997.0}, {"date": "2023-10-02", "close": 16.18, "volume": 16056.0}, {"date": "2023-10-03", "close": 16.02, "volume": 38100.0}, {"date": "2023-10-04", "close": 16.63, "volume": 45834.0}, {"date": "2023-10-05", "close": 16.91, "volume": 18174.0}, {"date": "2023-10-06", "close": 16.82, "volume": 11806.0}, {"date": "2023-10-09", "close": 16.95, "volume": 24105.0}, {"date": "2023-10-10", "close": 17.4, "volume": 19610.0}, {"date": "2023-10-11", "close": 17.45, "volume": 22209.0}, {"date": "2023-10-12", "close": 17.42, "volume": 33864.0}, {"date": "2023-10-13", "close": 17.18, "volume": 35789.0}, {"date": "2023-10-16", "close": 16.98, "volume": 36150.0}, {"date": "2023-10-17", "close": 17.48, "volume": 19873.0}, {"date": "2023-10-18", "close": 17.19, "volume": 8401.0}, {"date": "2023-10-19", "close": 16.4, "volume": 23814.0}, {"date": "2023-10-20", "close": 15.28, "volume": 53778.0}, {"date": "2023-10-23", "close": 15.63, "volume": 28917.0}, {"date": "2023-10-24", "close": 15.52, "volume": 38838.0}, {"date": "2023-10-25", "close": 14.57, "volume": 60318.0}, {"date": "2023-10-26", "close": 16.0, "volume": 44833.0}, {"date": "2023-10-27", "close": 16.1, "volume": 53009.0}, {"date": "2023-10-30", "close": 16.6, "volume": 26410.0}, {"date": "2023-10-31", "close": 16.37, "volume": 35464.0}, {"date": "2023-11-01", "close": 16.26, "volume": 17590.0}, {"date": "2023-11-02", "close": 17.08, "volume": 20189.0}, {"date": "2023-11-03", "close": 17.65, "volume": 20497.0}, {"date": "2023-11-06", "close": 17.05, "volume": 17594.0}, {"date": "2023-11-07", "close": 16.7, "volume": 28963.0}, {"date": "2023-11-08", "close": 16.5, "volume": 10798.0}, {"date": "2023-11-09", "close": 16.27, "volume": 8931.0}, {"date": "2023-11-10", "close": 16.13, "volume": 27357.0}, {"date": "2023-11-13", "close": 16.18, "volume": 16918.0}, {"date": "2023-11-14", "close": 17.85, "volume": 26225.0}, {"date": "2023-11-15", "close": 17.98, "volume": 29190.0}, {"date": "2023-11-16", "close": 17.75, "volume": 11207.0}, {"date": "2023-11-17", "close": 18.31, "volume": 15644.0}, {"date": "2023-11-20", "close": 18.23, "volume": 12671.0}, {"date": "2023-11-21", "close": 18.55, "volume": 27862.0}, {"date": "2023-11-22", "close": 19.01, "volume": 37557.0}, {"date": "2023-11-24", "close": 19.89, "volume": 21898.0}, {"date": "2023-11-27", "close": 20.12, "volume": 37917.0}, {"date": "2023-11-28", "close": 20.16, "volume": 31113.0}, {"date": "2023-11-29", "close": 21.3, "volume": 41378.0}, {"date": "2023-11-30", "close": 21.94, "volume": 57594.0}, {"date": "2023-12-01", "close": 22.79, "volume": 66248.0}, {"date": "2023-12-04", "close": 22.97, "volume": 33060.0}, {"date": "2023-12-05", "close": 22.6, "volume": 27833.0}, {"date": "2023-12-06", "close": 22.04, "volume": 35989.0}, {"date": "2023-12-07", "close": 22.4, "volume": 25442.0}, {"date": "2023-12-08", "close": 22.48, "volume": 14110.0}, {"date": "2023-12-11", "close": 22.42, "volume": 23391.0}, {"date": "2023-12-12", "close": 22.4, "volume": 19279.0}, {"date": "2023-12-13", "close": 23.52, "volume": 22034.0}, {"date": "2023-12-14", "close": 24.1, "volume": 96011.0}, {"date": "2023-12-15", "close": 24.09, "volume": 43645.0}, {"date": "2023-12-18", "close": 24.5, "volume": 136490.0}, {"date": "2023-12-19", "close": 24.72, "volume": 41828.0}, {"date": "2023-12-20", "close": 25.1, "volume": 30774.0}, {"date": "2023-12-21", "close": 24.58, "volume": 31624.0}, {"date": "2023-12-22", "close": 24.6, "volume": 45991.0}, {"date": "2023-12-26", "close": 24.81, "volume": 15407.0}, {"date": "2023-12-27", "close": 24.8, "volume": 22997.0}, {"date": "2023-12-28", "close": 24.85, "volume": 13931.0}, {"date": "2023-12-29", "close": 24.19, "volume": 22570.0}, {"date": "2024-01-02", "close": 24.13, "volume": 36667.0}, {"date": "2024-01-03", "close": 23.25, "volume": 32876.0}, {"date": "2024-01-04", "close": 24.34, "volume": 64655.0}, {"date": "2024-01-05", "close": 24.75, "volume": 66004.0}, {"date": "2024-01-08", "close": 24.87, "volume": 31361.0}, {"date": "2024-01-09", "close": 24.81, "volume": 40421.0}, {"date": "2024-01-10", "close": 24.93, "volume": 31475.0}, {"date": "2024-01-11", "close": 26.01, "volume": 74126.0}, {"date": "2024-01-12", "close": 25.74, "volume": 33777.0}, {"date": "2024-01-16", "close": 25.3, "volume": 20983.0}, {"date": "2024-01-17", "close": 25.2, "volume": 21860.0}, {"date": "2024-01-18", "close": 25.11, "volume": 23282.0}, {"date": "2024-01-19", "close": 26.0, "volume": 21869.0}, {"date": "2024-01-22", "close": 27.16, "volume": 41918.0}, {"date": "2024-01-23", "close": 27.1, "volume": 42161.0}, {"date": "2024-01-24", "close": 27.33, "volume": 78177.0}, {"date": "2024-01-25", "close": 29.7, "volume": 168689.0}, {"date": "2024-01-26", "close": 30.43, "volume": 131161.0}, {"date": "2024-01-29", "close": 32.71, "volume": 54352.0}, {"date": "2024-01-30", "close": 32.78, "volume": 55809.0}, {"date": "2024-01-31", "close": 32.98, "volume": 79580.0}, {"date": "2024-02-01", "close": 30.39, "volume": 81213.0}, {"date": "2024-02-02", "close": 30.17, "volume": 48160.0}, {"date": "2024-02-05", "close": 29.94, "volume": 42354.0}, {"date": "2024-02-06", "close": 30.82, "volume": 176688.0}, {"date": "2024-02-07", "close": 31.48, "volume": 57957.0}, {"date": "2024-02-08", "close": 31.0, "volume": 45896.0}, {"date": "2024-02-09", "close": 32.33, "volume": 29805.0}, {"date": "2024-02-12", "close": 32.11, "volume": 42915.0}, {"date": "2024-02-13", "close": 31.11, "volume": 56188.0}, {"date": "2024-02-14", "close": 32.25, "volume": 37843.0}, {"date": "2024-02-15", "close": 33.16, "volume": 56677.0}, {"date": "2024-02-16", "close": 33.23, "volume": 39212.0}, {"date": "2024-02-20", "close": 32.71, "volume": 49628.0}, {"date": "2024-02-21", "close": 32.17, "volume": 31298.0}, {"date": "2024-02-22", "close": 31.27, "volume": 27399.0}, {"date": "2024-02-23", "close": 32.45, "volume": 35785.0}, {"date": "2024-02-26", "close": 32.94, "volume": 56618.0}, {"date": "2024-02-27", "close": 31.74, "volume": 34461.0}, {"date": "2024-02-28", "close": 31.26, "volume": 28505.0}, {"date": "2024-02-29", "close": 31.17, "volume": 23034.0}, {"date": "2024-03-01", "close": 31.32, "volume": 40012.0}, {"date": "2024-03-04", "close": 31.07, "volume": 35782.0}, {"date": "2024-03-05", "close": 32.61, "volume": 24474.0}, {"date": "2024-03-06", "close": 32.74, "volume": 39110.0}, {"date": "2024-03-07", "close": 31.5, "volume": 28719.0}, {"date": "2024-03-08", "close": 31.29, "volume": 30281.0}, {"date": "2024-03-11", "close": 32.01, "volume": 28190.0}, {"date": "2024-03-12", "close": 31.47, "volume": 21053.0}, {"date": "2024-03-13", "close": 31.91, "volume": 123029.0}, {"date": "2024-03-14", "close": 31.0, "volume": 28193.0}, {"date": "2024-03-15", "close": 31.79, "volume": 54891.0}, {"date": "2024-03-18", "close": 31.29, "volume": 27593.0}, {"date": "2024-03-19", "close": 31.04, "volume": 24927.0}, {"date": "2024-03-20", "close": 31.9, "volume": 52893.0}, {"date": "2024-03-21", "close": 33.38, "volume": 42913.0}, {"date": "2024-03-22", "close": 34.21, "volume": 76328.0}, {"date": "2024-03-25", "close": 33.72, "volume": 84493.0}, {"date": "2024-03-26", "close": 33.22, "volume": 40377.0}, {"date": "2024-03-27", "close": 34.93, "volume": 58523.0}, {"date": "2024-03-28", "close": 34.74, "volume": 179306.0}, {"date": "2024-04-01", "close": 33.76, "volume": 37047.0}, {"date": "2024-04-02", "close": 32.75, "volume": 48828.0}, {"date": "2024-04-03", "close": 32.16, "volume": 22828.0}, {"date": "2024-04-04", "close": 32.2, "volume": 27243.0}, {"date": "2024-04-05", "close": 32.9, "volume": 86967.0}, {"date": "2024-04-08", "close": 33.28, "volume": 43647.0}, {"date": "2024-04-09", "close": 33.15, "volume": 32550.0}, {"date": "2024-04-10", "close": 31.4, "volume": 42577.0}, {"date": "2024-04-11", "close": 31.5, "volume": 45154.0}, {"date": "2024-04-12", "close": 31.44, "volume": 123387.0}, {"date": "2024-04-15", "close": 31.06, "volume": 89594.0}, {"date": "2024-04-16", "close": 31.08, "volume": 85129.0}, {"date": "2024-04-17", "close": 31.0, "volume": 44076.0}, {"date": "2024-04-18", "close": 31.03, "volume": 40222.0}, {"date": "2024-04-19", "close": 32.18, "volume": 77954.0}, {"date": "2024-04-22", "close": 32.07, "volume": 64471.0}, {"date": "2024-04-23", "close": 32.89, "volume": 93102.0}, {"date": "2024-04-24", "close": 33.27, "volume": 62090.0}, {"date": "2024-04-25", "close": 30.71, "volume": 89553.0}, {"date": "2024-04-26", "close": 31.05, "volume": 69916.0}, {"date": "2024-04-29", "close": 31.06, "volume": 76286.0}, {"date": "2024-04-30", "close": 31.05, "volume": 43105.0}, {"date": "2024-05-01", "close": 31.11, "volume": 36367.0}, {"date": "2024-05-02", "close": 31.7, "volume": 24135.0}, {"date": "2024-05-03", "close": 32.08, "volume": 29625.0}, {"date": "2024-05-06", "close": 32.64, "volume": 26440.0}, {"date": "2024-05-07", "close": 32.79, "volume": 42655.0}, {"date": "2024-05-08", "close": 33.22, "volume": 26097.0}, {"date": "2024-05-09", "close": 32.81, "volume": 28983.0}, {"date": "2024-05-10", "close": 31.97, "volume": 40764.0}, {"date": "2024-05-13", "close": 31.36, "volume": 56361.0}, {"date": "2024-05-14", "close": 31.41, "volume": 45756.0}, {"date": "2024-05-15", "close": 32.69, "volume": 44503.0}, {"date": "2024-05-16", "close": 31.82, "volume": 44996.0}, {"date": "2024-05-17", "close": 32.56, "volume": 23741.0}, {"date": "2024-05-20", "close": 31.46, "volume": 26540.0}, {"date": "2024-05-21", "close": 31.73, "volume": 37660.0}, {"date": "2024-05-22", "close": 31.24, "volume": 21708.0}, {"date": "2024-05-23", "close": 30.66, "volume": 32528.0}, {"date": "2024-05-24", "close": 30.62, "volume": 24728.0}, {"date": "2024-05-28", "close": 29.2, "volume": 57349.0}, {"date": "2024-05-29", "close": 28.9, "volume": 44153.0}, {"date": "2024-05-30", "close": 28.99, "volume": 34888.0}, {"date": "2024-05-31", "close": 29.46, "volume": 20597.0}, {"date": "2024-06-03", "close": 29.14, "volume": 31925.0}, {"date": "2024-06-04", "close": 28.63, "volume": 33903.0}, {"date": "2024-06-05", "close": 28.23, "volume": 20696.0}, {"date": "2024-06-06", "close": 28.47, "volume": 34142.0}, {"date": "2024-06-07", "close": 28.39, "volume": 22309.0}, {"date": "2024-06-10", "close": 27.66, "volume": 20205.0}, {"date": "2024-06-11", "close": 26.19, "volume": 55625.0}, {"date": "2024-06-12", "close": 27.57, "volume": 53714.0}, {"date": "2024-06-13", "close": 26.52, "volume": 47333.0}, {"date": "2024-06-14", "close": 26.0, "volume": 81364.0}, {"date": "2024-06-17", "close": 26.93, "volume": 41778.0}, {"date": "2024-06-18", "close": 26.18, "volume": 37530.0}, {"date": "2024-06-20", "close": 26.04, "volume": 110055.0}, {"date": "2024-06-21", "close": 26.24, "volume": 114752.0}, {"date": "2024-06-24", "close": 25.62, "volume": 76594.0}, {"date": "2024-06-25", "close": 25.02, "volume": 43171.0}, {"date": "2024-06-26", "close": 25.57, "volume": 76542.0}, {"date": "2024-06-27", "close": 26.24, "volume": 66008.0}, {"date": "2024-06-28", "close": 27.02, "volume": 1209857.0}, {"date": "2024-07-01", "close": 27.51, "volume": 80274.0}, {"date": "2024-07-02", "close": 27.96, "volume": 37832.0}, {"date": "2024-07-03", "close": 27.98, "volume": 24903.0}, {"date": "2024-07-05", "close": 27.28, "volume": 122857.0}, {"date": "2024-07-08", "close": 28.5, "volume": 75718.0}, {"date": "2024-07-09", "close": 28.18, "volume": 43530.0}, {"date": "2024-07-10", "close": 28.87, "volume": 19191.0}, {"date": "2024-07-11", "close": 30.43, "volume": 40726.0}, {"date": "2024-07-12", "close": 31.21, "volume": 43562.0}, {"date": "2024-07-15", "close": 32.89, "volume": 44874.0}, {"date": "2024-07-16", "close": 34.84, "volume": 37947.0}, {"date": "2024-07-17", "close": 35.4, "volume": 67049.0}, {"date": "2024-07-18", "close": 34.71, "volume": 45767.0}, {"date": "2024-07-19", "close": 35.73, "volume": 58304.0}, {"date": "2024-07-22", "close": 35.82, "volume": 63753.0}, {"date": "2024-07-23", "close": 37.01, "volume": 70367.0}, {"date": "2024-07-24", "close": 36.09, "volume": 47181.0}, {"date": "2024-07-25", "close": 35.91, "volume": 42844.0}, {"date": "2024-07-26", "close": 39.1, "volume": 92500.0}, {"date": "2024-07-29", "close": 37.67, "volume": 40266.0}, {"date": "2024-07-30", "close": 38.07, "volume": 57294.0}, {"date": "2024-07-31", "close": 37.06, "volume": 54698.0}, {"date": "2024-08-01", "close": 36.39, "volume": 51775.0}, {"date": "2024-08-02", "close": 33.78, "volume": 77370.0}, {"date": "2024-08-05", "close": 32.12, "volume": 46599.0}, {"date": "2024-08-06", "close": 32.5, "volume": 38691.0}, {"date": "2024-08-07", "close": 32.02, "volume": 26972.0}, {"date": "2024-08-08", "close": 32.7, "volume": 29204.0}, {"date": "2024-08-09", "close": 32.41, "volume": 21925.0}, {"date": "2024-08-12", "close": 31.97, "volume": 22596.0}, {"date": "2024-08-13", "close": 32.96, "volume": 45284.0}, {"date": "2024-08-14", "close": 32.92, "volume": 24190.0}, {"date": "2024-08-15", "close": 33.35, "volume": 26534.0}, {"date": "2024-08-16", "close": 34.53, "volume": 58360.0}, {"date": "2024-08-19", "close": 34.36, "volume": 18100.0}, {"date": "2024-08-20", "close": 33.41, "volume": 25072.0}, {"date": "2024-08-21", "close": 33.72, "volume": 18590.0}, {"date": "2024-08-22", "close": 33.73, "volume": 17141.0}, {"date": "2024-08-23", "close": 36.2, "volume": 28974.0}, {"date": "2024-08-26", "close": 35.62, "volume": 36587.0}, {"date": "2024-08-27", "close": 35.04, "volume": 27621.0}, {"date": "2024-08-28", "close": 36.19, "volume": 37042.0}, {"date": "2024-08-29", "close": 35.82, "volume": 25395.0}, {"date": "2024-08-30", "close": 36.29, "volume": 15693.0}, {"date": "2024-09-03", "close": 35.3, "volume": 18031.0}, {"date": "2024-09-04", "close": 34.78, "volume": 26835.0}, {"date": "2024-09-05", "close": 34.81, "volume": 20452.0}, {"date": "2024-09-06", "close": 33.78, "volume": 16829.0}, {"date": "2024-09-09", "close": 34.06, "volume": 20026.0}, {"date": "2024-09-10", "close": 33.68, "volume": 19115.0}, {"date": "2024-09-11", "close": 33.11, "volume": 21386.0}, {"date": "2024-09-12", "close": 33.35, "volume": 15161.0}, {"date": "2024-09-13", "close": 34.27, "volume": 115895.0}, {"date": "2024-09-16", "close": 35.15, "volume": 16607.0}, {"date": "2024-09-17", "close": 35.4, "volume": 20340.0}, {"date": "2024-09-18", "close": 35.6, "volume": 19523.0}, {"date": "2024-09-19", "close": 35.72, "volume": 14563.0}, {"date": "2024-09-20", "close": 35.38, "volume": 66727.0}, {"date": "2024-09-23", "close": 34.8, "volume": 14815.0}, {"date": "2024-09-24", "close": 35.39, "volume": 36455.0}, {"date": "2024-09-25", "close": 33.42, "volume": 37288.0}, {"date": "2024-09-26", "close": 33.405, "volume": 40228.0}, {"date": "2024-09-27", "close": 33.04, "volume": 35237.0}, {"date": "2024-09-30", "close": 34.26, "volume": 163912.0}, {"date": "2024-10-01", "close": 33.21, "volume": 29094.0}, {"date": "2024-10-02", "close": 31.37, "volume": 31402.0}, {"date": "2024-10-03", "close": 30.5, "volume": 146609.0}, {"date": "2024-10-04", "close": 33.83, "volume": 43968.0}, {"date": "2024-10-07", "close": 33.32, "volume": 24164.0}, {"date": "2024-10-08", "close": 32.95, "volume": 49367.0}, {"date": "2024-10-09", "close": 34.24, "volume": 36465.0}, {"date": "2024-10-10", "close": 33.75, "volume": 18991.0}, {"date": "2024-10-11", "close": 35.0, "volume": 25604.0}, {"date": "2024-10-14", "close": 35.52, "volume": 15319.0}, {"date": "2024-10-15", "close": 36.42, "volume": 31183.0}, {"date": "2024-10-16", "close": 37.41, "volume": 29887.0}, {"date": "2024-10-17", "close": 38.21, "volume": 22425.0}, {"date": "2024-10-18", "close": 37.28, "volume": 30493.0}, {"date": "2024-10-21", "close": 36.13, "volume": 24078.0}, {"date": "2024-10-22", "close": 36.74, "volume": 30297.0}, {"date": "2024-10-23", "close": 36.52, "volume": 16722.0}, {"date": "2024-10-24", "close": 34.94, "volume": 53380.0}, {"date": "2024-10-25", "close": 35.14, "volume": 34455.0}, {"date": "2024-10-28", "close": 35.97, "volume": 23307.0}, {"date": "2024-10-29", "close": 35.01, "volume": 24507.0}, {"date": "2024-10-30", "close": 35.53, "volume": 30579.0}, {"date": "2024-10-31", "close": 34.97, "volume": 33040.0}, {"date": "2024-11-01", "close": 34.68, "volume": 16309.0}, {"date": "2024-11-04", "close": 33.35, "volume": 29691.0}, {"date": "2024-11-05", "close": 34.77, "volume": 23553.0}, {"date": "2024-11-06", "close": 40.43, "volume": 104003.0}, {"date": "2024-11-07", "close": 38.39, "volume": 35203.0}, {"date": "2024-11-08", "close": 39.55, "volume": 44278.0}, {"date": "2024-11-11", "close": 42.44, "volume": 35630.0}, {"date": "2024-11-12", "close": 41.33, "volume": 35211.0}, {"date": "2024-11-13", "close": 40.92, "volume": 23566.0}, {"date": "2024-11-14", "close": 40.55, "volume": 29407.0}, {"date": "2024-11-15", "close": 40.24, "volume": 35686.0}, {"date": "2024-11-18", "close": 40.25, "volume": 38176.0}, {"date": "2024-11-19", "close": 40.43, "volume": 13940.0}, {"date": "2024-11-20", "close": 39.5, "volume": 27022.0}, {"date": "2024-11-21", "close": 40.75, "volume": 26522.0}, {"date": "2024-11-22", "close": 41.92, "volume": 25509.0}, {"date": "2024-11-25", "close": 42.18, "volume": 30378.0}, {"date": "2024-11-26", "close": 41.58, "volume": 16889.0}, {"date": "2024-11-27", "close": 41.91, "volume": 19310.0}, {"date": "2024-11-29", "close": 41.93, "volume": 14851.0}, {"date": "2024-12-02", "close": 41.72, "volume": 24705.0}, {"date": "2024-12-03", "close": 41.03, "volume": 31626.0}, {"date": "2024-12-04", "close": 41.75, "volume": 19984.0}, {"date": "2024-12-05", "close": 41.24, "volume": 15418.0}, {"date": "2024-12-06", "close": 41.61, "volume": 12026.0}, {"date": "2024-12-09", "close": 40.94, "volume": 31468.0}, {"date": "2024-12-10", "close": 41.25, "volume": 22300.0}, {"date": "2024-12-11", "close": 42.25, "volume": 30806.0}, {"date": "2024-12-12", "close": 40.87, "volume": 21066.0}, {"date": "2024-12-13", "close": 41.12, "volume": 29131.0}, {"date": "2024-12-16", "close": 40.95, "volume": 44749.0}, {"date": "2024-12-17", "close": 40.04, "volume": 26582.0}, {"date": "2024-12-18", "close": 37.38, "volume": 43520.0}, {"date": "2024-12-19", "close": 36.78, "volume": 27362.0}, {"date": "2024-12-20", "close": 37.58, "volume": 51063.0}, {"date": "2024-12-23", "close": 36.9, "volume": 20947.0}, {"date": "2024-12-24", "close": 37.38, "volume": 10878.0}, {"date": "2024-12-26", "close": 37.42, "volume": 21525.0}, {"date": "2024-12-27", "close": 36.57, "volume": 15294.0}, {"date": "2024-12-30", "close": 36.11, "volume": 40094.0}, {"date": "2024-12-31", "close": 35.99, "volume": 28821.0}, {"date": "2025-01-02", "close": 35.3, "volume": 36798.0}, {"date": "2025-01-03", "close": 35.25, "volume": 30590.0}, {"date": "2025-01-06", "close": 34.72, "volume": 30258.0}, {"date": "2025-01-07", "close": 33.77, "volume": 58211.0}, {"date": "2025-01-08", "close": 33.62, "volume": 47475.0}, {"date": "2025-01-10", "close": 32.22, "volume": 31138.0}, {"date": "2025-01-13", "close": 32.8, "volume": 25271.0}, {"date": "2025-01-14", "close": 33.69, "volume": 27830.0}, {"date": "2025-01-15", "close": 34.94, "volume": 26292.0}, {"date": "2025-01-16", "close": 35.09, "volume": 40063.0}, {"date": "2025-01-17", "close": 35.48, "volume": 32854.0}, {"date": "2025-01-21", "close": 35.9, "volume": 32528.0}, {"date": "2025-01-22", "close": 35.27, "volume": 22220.0}, {"date": "2025-01-23", "close": 33.29, "volume": 128122.0}, {"date": "2025-01-24", "close": 33.58, "volume": 51501.0}, {"date": "2025-01-27", "close": 33.77, "volume": 57320.0}, {"date": "2025-01-28", "close": 33.53, "volume": 28875.0}, {"date": "2025-01-29", "close": 33.42, "volume": 26165.0}, {"date": "2025-01-30", "close": 32.86, "volume": 25859.0}, {"date": "2025-01-31", "close": 32.57, "volume": 24151.0}, {"date": "2025-02-03", "close": 32.45, "volume": 35698.0}, {"date": "2025-02-04", "close": 33.2, "volume": 22926.0}, {"date": "2025-02-05", "close": 33.45, "volume": 24445.0}, {"date": "2025-02-06", "close": 34.04, "volume": 20070.0}, {"date": "2025-02-07", "close": 33.11, "volume": 17358.0}, {"date": "2025-02-10", "close": 32.75, "volume": 15739.0}, {"date": "2025-02-11", "close": 33.06, "volume": 24508.0}, {"date": "2025-02-12", "close": 32.11, "volume": 73205.0}, {"date": "2025-02-13", "close": 33.22, "volume": 64882.0}, {"date": "2025-02-14", "close": 32.85, "volume": 12874.0}, {"date": "2025-02-18", "close": 32.59, "volume": 14548.0}, {"date": "2025-02-19", "close": 31.64, "volume": 54765.0}, {"date": "2025-02-20", "close": 31.33, "volume": 45200.0}, {"date": "2025-02-21", "close": 30.39, "volume": 26499.0}, {"date": "2025-02-24", "close": 29.98, "volume": 22661.0}, {"date": "2025-02-25", "close": 30.55, "volume": 25255.0}, {"date": "2025-02-26", "close": 30.27, "volume": 24560.0}, {"date": "2025-02-27", "close": 29.4, "volume": 31274.0}, {"date": "2025-02-28", "close": 29.67, "volume": 49112.0}, {"date": "2025-03-03", "close": 30.01, "volume": 35849.0}, {"date": "2025-03-04", "close": 29.11, "volume": 35499.0}, {"date": "2025-03-05", "close": 28.63, "volume": 24958.0}, {"date": "2025-03-06", "close": 28.53, "volume": 15351.0}, {"date": "2025-03-07", "close": 28.26, "volume": 20650.0}, {"date": "2025-03-10", "close": 26.56, "volume": 18842.0}, {"date": "2025-03-11", "close": 26.31, "volume": 18441.0}, {"date": "2025-03-12", "close": 26.55, "volume": 20111.0}, {"date": "2025-03-13", "close": 26.2, "volume": 13253.0}, {"date": "2025-03-14", "close": 27.155, "volume": 21398.0}, {"date": "2025-03-17", "close": 27.21, "volume": 14853.0}, {"date": "2025-03-18", "close": 27.2, "volume": 15516.0}, {"date": "2025-03-19", "close": 28.0, "volume": 25514.0}, {"date": "2025-03-20", "close": 27.81, "volume": 27007.0}, {"date": "2025-03-21", "close": 27.56, "volume": 42730.0}, {"date": "2025-03-24", "close": 28.53, "volume": 27888.0}, {"date": "2025-03-25", "close": 27.27, "volume": 28798.0}, {"date": "2025-03-26", "close": 27.15, "volume": 32505.0}, {"date": "2025-03-27", "close": 26.78, "volume": 38397.0}, {"date": "2025-03-28", "close": 25.97, "volume": 41085.0}, {"date": "2025-03-31", "close": 26.78, "volume": 191182.0}, {"date": "2025-04-01", "close": 26.97, "volume": 30888.0}, {"date": "2025-04-02", "close": 27.21, "volume": 24390.0}, {"date": "2025-04-03", "close": 24.6, "volume": 46307.0}, {"date": "2025-04-04", "close": 23.76, "volume": 48255.0}, {"date": "2025-04-07", "close": 23.88, "volume": 32111.0}, {"date": "2025-04-08", "close": 23.29, "volume": 50133.0}, {"date": "2025-04-09", "close": 25.48, "volume": 99049.0}, {"date": "2025-04-10", "close": 22.32, "volume": 90697.0}, {"date": "2025-04-11", "close": 22.99, "volume": 46959.0}, {"date": "2025-04-14", "close": 22.62, "volume": 49214.0}, {"date": "2025-04-15", "close": 23.43, "volume": 39527.0}, {"date": "2025-04-16", "close": 23.17, "volume": 35539.0}, {"date": "2025-04-17", "close": 23.8, "volume": 52559.0}, {"date": "2025-04-21", "close": 23.64, "volume": 33158.0}, {"date": "2025-04-22", "close": 25.14, "volume": 36720.0}, {"date": "2025-04-23", "close": 25.71, "volume": 52262.0}, {"date": "2025-04-24", "close": 20.36, "volume": 289265.0}, {"date": "2025-04-25", "close": 20.96, "volume": 272415.0}, {"date": "2025-04-28", "close": 20.26, "volume": 143003.0}, {"date": "2025-04-29", "close": 20.85, "volume": 111158.0}, {"date": "2025-04-30", "close": 21.26, "volume": 133771.0}, {"date": "2025-05-01", "close": 21.21, "volume": 83321.0}, {"date": "2025-05-02", "close": 22.04, "volume": 234908.0}, {"date": "2025-05-05", "close": 22.56, "volume": 69127.0}, {"date": "2025-05-06", "close": 21.87, "volume": 61606.0}, {"date": "2025-05-07", "close": 21.78, "volume": 43251.0}, {"date": "2025-05-08", "close": 23.06, "volume": 38497.0}, {"date": "2025-05-09", "close": 23.23, "volume": 70357.0}, {"date": "2025-05-12", "close": 24.7, "volume": 44784.0}, {"date": "2025-05-13", "close": 24.82, "volume": 43267.0}, {"date": "2025-05-14", "close": 24.96, "volume": 43417.0}, {"date": "2025-05-15", "close": 25.02, "volume": 25785.0}, {"date": "2025-05-16", "close": 24.49, "volume": 39416.0}, {"date": "2025-05-19", "close": 24.715, "volume": 47559.0}, {"date": "2025-05-20", "close": 24.7, "volume": 64154.0}, {"date": "2025-05-21", "close": 23.83, "volume": 37725.0}, {"date": "2025-05-22", "close": 23.7, "volume": 36705.0}, {"date": "2025-05-23", "close": 23.59, "volume": 47011.0}, {"date": "2025-05-27", "close": 24.59, "volume": 90675.0}, {"date": "2025-05-28", "close": 24.09, "volume": 35256.0}, {"date": "2025-05-29", "close": 24.525, "volume": 31022.0}, {"date": "2025-05-30", "close": 24.25, "volume": 22225.0}, {"date": "2025-06-02", "close": 23.495, "volume": 84427.0}, {"date": "2025-06-03", "close": 23.73, "volume": 34632.0}, {"date": "2025-06-04", "close": 22.94, "volume": 43753.0}, {"date": "2025-06-05", "close": 22.58, "volume": 45634.0}, {"date": "2025-06-06", "close": 23.59, "volume": 21034.0}, {"date": "2025-06-09", "close": 23.62, "volume": 25825.0}, {"date": "2025-06-10", "close": 24.19, "volume": 21208.0}, {"date": "2025-06-11", "close": 24.24, "volume": 26285.0}, {"date": "2025-06-12", "close": 24.06, "volume": 19483.0}, {"date": "2025-06-13", "close": 23.29, "volume": 28679.0}, {"date": "2025-06-16", "close": 23.18, "volume": 22717.0}, {"date": "2025-06-17", "close": 23.21, "volume": 21269.0}, {"date": "2025-06-18", "close": 23.26, "volume": 17660.0}, {"date": "2025-06-20", "close": 23.32, "volume": 71462.0}, {"date": "2025-06-23", "close": 24.88, "volume": 49455.0}, {"date": "2025-06-24", "close": 26.71, "volume": 82608.0}, {"date": "2025-06-25", "close": 26.58, "volume": 52336.0}, {"date": "2025-06-26", "close": 27.75, "volume": 50284.0}, {"date": "2025-06-27", "close": 27.28, "volume": 98075.0}, {"date": "2025-06-30", "close": 26.9, "volume": 30024.0}, {"date": "2025-07-01", "close": 27.715, "volume": 67769.0}, {"date": "2025-07-02", "close": 27.81, "volume": 58715.0}, {"date": "2025-07-03", "close": 28.0, "volume": 23929.0}, {"date": "2025-07-07", "close": 27.33, "volume": 29855.0}, {"date": "2025-07-08", "close": 27.37, "volume": 39385.0}, {"date": "2025-07-09", "close": 27.46, "volume": 27083.0}, {"date": "2025-07-10", "close": 27.75, "volume": 92444.0}, {"date": "2025-07-11", "close": 27.59, "volume": 46582.0}, {"date": "2025-07-14", "close": 27.76, "volume": 75281.0}, {"date": "2025-07-15", "close": 27.02, "volume": 47515.0}, {"date": "2025-07-16", "close": 27.75, "volume": 186225.0}, {"date": "2025-07-17", "close": 27.7, "volume": 79432.0}, {"date": "2025-07-18", "close": 27.5, "volume": 40441.0}, {"date": "2025-07-21", "close": 27.14, "volume": 28469.0}, {"date": "2025-07-22", "close": 27.66, "volume": 29870.0}, {"date": "2025-07-23", "close": 27.38, "volume": 36570.0}, {"date": "2025-07-24", "close": 24.15, "volume": 220358.0}, {"date": "2025-07-25", "close": 23.24, "volume": 96524.0}, {"date": "2025-07-28", "close": 23.19, "volume": 99536.0}, {"date": "2025-07-29", "close": 22.92, "volume": 65864.0}, {"date": "2025-07-30", "close": 22.25, "volume": 51527.0}, {"date": "2025-07-31", "close": 21.93, "volume": 45445.0}, {"date": "2025-08-01", "close": 21.46, "volume": 60096.0}, {"date": "2025-08-04", "close": 21.85, "volume": 47124.0}, {"date": "2025-08-05", "close": 21.95, "volume": 45624.0}, {"date": "2025-08-06", "close": 21.85, "volume": 43304.0}, {"date": "2025-08-07", "close": 21.75, "volume": 34741.0}, {"date": "2025-08-08", "close": 21.92, "volume": 15659.0}, {"date": "2025-08-11", "close": 22.15, "volume": 22493.0}, {"date": "2025-08-12", "close": 22.92, "volume": 60164.0}, {"date": "2025-08-13", "close": 24.55, "volume": 54909.0}, {"date": "2025-08-14", "close": 23.39, "volume": 49746.0}, {"date": "2025-08-15", "close": 22.88, "volume": 82952.0}, {"date": "2025-08-18", "close": 23.12, "volume": 23726.0}, {"date": "2025-08-19", "close": 23.435, "volume": 49136.0}, {"date": "2025-08-20", "close": 23.64, "volume": 66153.0}, {"date": "2025-08-21", "close": 23.44, "volume": 14537.0}, {"date": "2025-08-22", "close": 25.31, "volume": 82388.0}, {"date": "2025-08-25", "close": 24.98, "volume": 37318.0}, {"date": "2025-08-26", "close": 25.22, "volume": 29944.0}, {"date": "2025-08-27", "close": 25.33, "volume": 25313.0}, {"date": "2025-08-28", "close": 25.29, "volume": 30243.0}, {"date": "2025-08-29", "close": 25.115, "volume": 20828.0}, {"date": "2025-09-02", "close": 24.76, "volume": 18634.0}, {"date": "2025-09-03", "close": 24.61, "volume": 23598.0}, {"date": "2025-09-04", "close": 24.91, "volume": 14785.0}, {"date": "2025-09-05", "close": 24.43, "volume": 15785.0}, {"date": "2025-09-08", "close": 24.63, "volume": 26139.0}, {"date": "2025-09-09", "close": 24.13, "volume": 30056.0}, {"date": "2025-09-10", "close": 24.0, "volume": 50270.0}, {"date": "2025-09-11", "close": 23.93, "volume": 39928.0}, {"date": "2025-09-12", "close": 24.38, "volume": 44279.0}, {"date": "2025-09-15", "close": 24.16, "volume": 30381.0}, {"date": "2025-09-16", "close": 23.86, "volume": 28438.0}, {"date": "2025-09-17", "close": 24.1, "volume": 34170.0}, {"date": "2025-09-18", "close": 25.25, "volume": 33962.0}, {"date": "2025-09-19", "close": 24.14, "volume": 67254.0}, {"date": "2025-09-22", "close": 23.96, "volume": 53507.0}, {"date": "2025-09-23", "close": 23.95, "volume": 46571.0}, {"date": "2025-09-24", "close": 24.26, "volume": 31291.0}, {"date": "2025-09-25", "close": 23.85, "volume": 26934.0}, {"date": "2025-09-26", "close": 23.65, "volume": 33520.0}, {"date": "2025-09-29", "close": 23.26, "volume": 25891.0}, {"date": "2025-09-30", "close": 22.43, "volume": 36811.0}, {"date": "2025-10-01", "close": 22.01, "volume": 35057.0}, {"date": "2025-10-02", "close": 21.81, "volume": 41403.0}, {"date": "2025-10-03", "close": 22.4, "volume": 28957.0}, {"date": "2025-10-06", "close": 22.31, "volume": 38491.0}, {"date": "2025-10-07", "close": 22.1, "volume": 27171.0}, {"date": "2025-10-08", "close": 22.13, "volume": 25694.0}, {"date": "2025-10-09", "close": 22.01, "volume": 29023.0}, {"date": "2025-10-10", "close": 21.08, "volume": 39734.0}, {"date": "2025-10-13", "close": 21.4, "volume": 42804.0}, {"date": "2025-10-14", "close": 22.64, "volume": 53159.0}, {"date": "2025-10-15", "close": 22.17, "volume": 31222.0}, {"date": "2025-10-16", "close": 20.87, "volume": 60132.0}, {"date": "2025-10-17", "close": 20.84, "volume": 81531.0}, {"date": "2025-10-20", "close": 21.38, "volume": 78397.0}, {"date": "2025-10-21", "close": 21.66, "volume": 47158.0}, {"date": "2025-10-22", "close": 21.91, "volume": 65408.0}, {"date": "2025-10-23", "close": 19.79, "volume": 284456.0}, {"date": "2025-10-24", "close": 19.855, "volume": 90485.0}, {"date": "2025-10-27", "close": 19.24, "volume": 111456.0}, {"date": "2025-10-28", "close": 18.83, "volume": 85348.0}, {"date": "2025-10-29", "close": 17.58, "volume": 129475.0}, {"date": "2025-10-30", "close": 17.68, "volume": 124201.0}, {"date": "2025-10-31", "close": 17.74, "volume": 70433.0}, {"date": "2025-11-03", "close": 18.38, "volume": 95590.0}, {"date": "2025-11-04", "close": 17.83, "volume": 60170.0}, {"date": "2025-11-05", "close": 18.26, "volume": 54922.0}, {"date": "2025-11-06", "close": 17.91, "volume": 59502.0}, {"date": "2025-11-07", "close": 17.88, "volume": 67014.0}, {"date": "2025-11-10", "close": 18.09, "volume": 70581.0}, {"date": "2025-11-11", "close": 18.26, "volume": 85043.0}, {"date": "2025-11-12", "close": 18.19, "volume": 61597.0}, {"date": "2025-11-13", "close": 18.25, "volume": 64923.0}, {"date": "2025-11-14", "close": 18.05, "volume": 42653.0}, {"date": "2025-11-17", "close": 17.26, "volume": 78271.0}, {"date": "2025-11-18", "close": 17.88, "volume": 66623.0}, {"date": "2025-11-19", "close": 17.48, "volume": 95172.0}, {"date": "2025-11-20", "close": 18.68, "volume": 112914.0}, {"date": "2025-11-21", "close": 19.3, "volume": 100758.0}, {"date": "2025-11-24", "close": 19.035, "volume": 168936.0}, {"date": "2025-11-25", "close": 19.07, "volume": 218602.0}, {"date": "2025-11-26", "close": 19.01, "volume": 97827.0}, {"date": "2025-11-28", "close": 19.05, "volume": 36855.0}, {"date": "2025-12-01", "close": 19.7, "volume": 88605.0}, {"date": "2025-12-02", "close": 19.56, "volume": 125196.0}, {"date": "2025-12-03", "close": 20.31, "volume": 65556.0}, {"date": "2025-12-04", "close": 20.14, "volume": 28916.0}, {"date": "2025-12-05", "close": 19.725, "volume": 55605.0}, {"date": "2025-12-08", "close": 19.77, "volume": 54464.0}, {"date": "2025-12-09", "close": 20.22, "volume": 36862.0}, {"date": "2025-12-10", "close": 21.31, "volume": 105914.0}, {"date": "2025-12-11", "close": 21.72, "volume": 46189.0}, {"date": "2025-12-12", "close": 21.69, "volume": 51097.0}, {"date": "2025-12-15", "close": 21.94, "volume": 36646.0}, {"date": "2025-12-16", "close": 22.36, "volume": 56900.0}, {"date": "2025-12-17", "close": 22.69, "volume": 45045.0}, {"date": "2025-12-18", "close": 22.63, "volume": 49301.0}, {"date": "2025-12-19", "close": 21.55, "volume": 55710.0}, {"date": "2025-12-22", "close": 21.05, "volume": 59878.0}, {"date": "2025-12-23", "close": 20.78, "volume": 50578.0}, {"date": "2025-12-24", "close": 20.6, "volume": 66715.0}, {"date": "2025-12-26", "close": 20.47, "volume": 72761.0}, {"date": "2025-12-29", "close": 20.47, "volume": 47354.0}, {"date": "2025-12-30", "close": 20.27, "volume": 120123.0}, {"date": "2025-12-31", "close": 20.87, "volume": 74146.0}, {"date": "2026-01-02", "close": 20.43, "volume": 74644.0}, {"date": "2026-01-05", "close": 21.11, "volume": 55097.0}, {"date": "2026-01-06", "close": 20.77, "volume": 32857.0}, {"date": "2026-01-07", "close": 20.71, "volume": 48598.0}, {"date": "2026-01-08", "close": 21.59, "volume": 66674.0}, {"date": "2026-01-09", "close": 21.62, "volume": 49349.0}, {"date": "2026-01-12", "close": 21.0, "volume": 22435.0}, {"date": "2026-01-13", "close": 21.0, "volume": 20139.0}, {"date": "2026-01-14", "close": 21.36, "volume": 49427.0}, {"date": "2026-01-15", "close": 22.26, "volume": 61853.0}, {"date": "2026-01-16", "close": 21.71, "volume": 29148.0}, {"date": "2026-01-20", "close": 21.3, "volume": 32795.0}, {"date": "2026-01-21", "close": 23.21, "volume": 49708.0}, {"date": "2026-01-22", "close": 24.155, "volume": 85932.0}, {"date": "2026-01-23", "close": 22.59, "volume": 56306.0}, {"date": "2026-01-26", "close": 22.67, "volume": 60381.0}, {"date": "2026-01-27", "close": 22.3, "volume": 49352.0}, {"date": "2026-01-28", "close": 21.22, "volume": 53604.0}, {"date": "2026-01-29", "close": 22.24, "volume": 64703.0}, {"date": "2026-01-30", "close": 21.79, "volume": 95588.0}, {"date": "2026-02-02", "close": 23.0, "volume": 110718.0}, {"date": "2026-02-03", "close": 22.21, "volume": 97455.0}, {"date": "2026-02-04", "close": 21.77, "volume": 66968.0}, {"date": "2026-02-05", "close": 21.36, "volume": 61929.0}, {"date": "2026-02-06", "close": 22.0, "volume": 62068.0}, {"date": "2026-02-09", "close": 21.76, "volume": 44364.0}, {"date": "2026-02-10", "close": 21.26, "volume": 47183.0}, {"date": "2026-02-11", "close": 20.69, "volume": 39780.0}, {"date": "2026-02-12", "close": 20.91, "volume": 68681.0}, {"date": "2026-02-13", "close": 21.095, "volume": 40809.0}, {"date": "2026-02-17", "close": 20.86, "volume": 33734.0}, {"date": "2026-02-18", "close": 20.78, "volume": 32671.0}, {"date": "2026-02-19", "close": 20.27, "volume": 37054.0}, {"date": "2026-02-20", "close": 20.4, "volume": 47521.0}, {"date": "2026-02-23", "close": 19.89, "volume": 67172.0}, {"date": "2026-02-24", "close": 20.01, "volume": 44605.0}, {"date": "2026-02-25", "close": 20.69, "volume": 27287.0}, {"date": "2026-02-26", "close": 20.5, "volume": 53519.0}, {"date": "2026-02-27", "close": 20.28, "volume": 91051.0}, {"date": "2026-03-02", "close": 20.41, "volume": 36835.0}, {"date": "2026-03-03", "close": 20.42, "volume": 42703.0}, {"date": "2026-03-04", "close": 20.39, "volume": 39169.0}, {"date": "2026-03-05", "close": 20.13, "volume": 41142.0}, {"date": "2026-03-06", "close": 20.18, "volume": 59023.0}, {"date": "2026-03-09", "close": 20.08, "volume": 48374.0}, {"date": "2026-03-10", "close": 19.65, "volume": 75730.0}, {"date": "2026-03-11", "close": 19.66, "volume": 67025.0}, {"date": "2026-03-12", "close": 19.93, "volume": 55302.0}, {"date": "2026-03-13", "close": 19.6, "volume": 45448.0}, {"date": "2026-03-16", "close": 19.6, "volume": 39522.0}, {"date": "2026-03-17", "close": 19.41, "volume": 94673.0}, {"date": "2026-03-18", "close": 19.72, "volume": 62737.0}, {"date": "2026-03-19", "close": 19.51, "volume": 81287.0}, {"date": "2026-03-20", "close": 19.66, "volume": 83082.0}, {"date": "2026-03-23", "close": 20.79, "volume": 79334.0}, {"date": "2026-03-24", "close": 20.81, "volume": 51901.0}, {"date": "2026-03-25", "close": 20.21, "volume": 33445.0}, {"date": "2026-03-26", "close": 20.02, "volume": 28937.0}, {"date": "2026-03-27", "close": 19.88, "volume": 46201.0}, {"date": "2026-03-30", "close": 20.16, "volume": 41721.0}, {"date": "2026-03-31", "close": 20.38, "volume": 38412.0}, {"date": "2026-04-01", "close": 20.52, "volume": 27567.0}, {"date": "2026-04-02", "close": 20.57, "volume": 23386.0}, {"date": "2026-04-06", "close": 21.82, "volume": 155437.0}, {"date": "2026-04-07", "close": 22.53, "volume": 101225.0}, {"date": "2026-04-08", "close": 22.855, "volume": 66394.0}, {"date": "2026-04-09", "close": 23.59, "volume": 58842.0}, {"date": "2026-04-10", "close": 23.14, "volume": 76064.0}, {"date": "2026-04-13", "close": 23.41, "volume": 39619.0}, {"date": "2026-04-14", "close": 23.45, "volume": 34727.0}, {"date": "2026-04-15", "close": 23.09, "volume": 40397.0}, {"date": "2026-04-16", "close": 23.02, "volume": 52633.0}, {"date": "2026-04-17", "close": 24.22, "volume": 72962.0}, {"date": "2026-04-20", "close": 24.33, "volume": 43246.0}, {"date": "2026-04-21", "close": 23.5, "volume": 62944.0}, {"date": "2026-04-22", "close": 23.17, "volume": 83850.0}, {"date": "2026-04-23", "close": 22.62, "volume": 40802.0}, {"date": "2026-04-24", "close": 22.52, "volume": 29979.0}, {"date": "2026-04-27", "close": 22.76, "volume": 69713.0}, {"date": "2026-04-28", "close": 23.16, "volume": 44227.0}, {"date": "2026-04-29", "close": 22.58, "volume": 28607.0}, {"date": "2026-04-30", "close": 22.92, "volume": 63306.0}, {"date": "2026-05-01", "close": 23.72, "volume": 117788.0}, {"date": "2026-05-04", "close": 24.54, "volume": 162932.0}, {"date": "2026-05-05", "close": 25.28, "volume": 73514.0}, {"date": "2026-05-06", "close": 25.17, "volume": 90816.0}, {"date": "2026-05-07", "close": 25.52, "volume": 50752.0}, {"date": "2026-05-08", "close": 25.26, "volume": 50122.0}, {"date": "2026-05-11", "close": 25.0, "volume": 59394.0}, {"date": "2026-05-12", "close": 24.47, "volume": 107741.0}, {"date": "2026-05-13", "close": 23.94, "volume": 49227.0}, {"date": "2026-05-14", "close": 23.85, "volume": 38282.0}, {"date": "2026-05-15", "close": 23.18, "volume": 29908.0}, {"date": "2026-05-18", "close": 23.82, "volume": 58796.0}, {"date": "2026-05-19", "close": 23.65, "volume": 56367.0}, {"date": "2026-05-20", "close": 24.15, "volume": 61947.0}, {"date": "2026-05-21", "close": 24.16, "volume": 55023.0}, {"date": "2026-05-22", "close": 23.67, "volume": 48963.0}, {"date": "2026-05-26", "close": 23.66, "volume": 34677.0}, {"date": "2026-05-27", "close": 23.8, "volume": 44563.0}, {"date": "2026-05-28", "close": 24.15, "volume": 37341.0}, {"date": "2026-05-29", "close": 24.16, "volume": 26889.0}, {"date": "2026-06-01", "close": 23.99, "volume": 29697.0}, {"date": "2026-06-02", "close": 24.45, "volume": 44093.0}, {"date": "2026-06-03", "close": 23.02, "volume": 41181.0}, {"date": "2026-06-04", "close": 24.24, "volume": 40030.0}, {"date": "2026-06-05", "close": 24.69, "volume": 41627.0}, {"date": "2026-06-08", "close": 25.0, "volume": 29228.0}, {"date": "2026-06-09", "close": 25.41, "volume": 37312.0}, {"date": "2026-06-10", "close": 25.59, "volume": 38972.0}, {"date": "2026-06-11", "close": 25.57, "volume": 26382.0}, {"date": "2026-06-12", "close": 26.17, "volume": 36534.0}, {"date": "2026-06-15", "close": 25.69, "volume": 26596.0}, {"date": "2026-06-16", "close": 25.79, "volume": 39911.0}, {"date": "2026-06-17", "close": 25.16, "volume": 22898.0}, {"date": "2026-06-18", "close": 25.78, "volume": 52826.0}, {"date": "2026-06-22", "close": 25.53, "volume": 26239.0}, {"date": "2026-06-23", "close": 26.025, "volume": 27381.0}, {"date": "2026-06-24", "close": 26.31, "volume": 27142.0}, {"date": "2026-06-25", "close": 27.41, "volume": 53036.0}, {"date": "2026-06-26", "close": 27.24, "volume": 178537.0}, {"date": "2026-06-29", "close": 27.71, "volume": 31450.0}, {"date": "2026-06-30", "close": 27.8, "volume": 24567.0}, {"date": "2026-07-01", "close": 28.59, "volume": 27608.0}, {"date": "2026-07-02", "close": 28.1, "volume": 85121.0}, {"date": "2026-07-06", "close": 27.92, "volume": 22617.0}, {"date": "2026-07-07", "close": 27.17, "volume": 26607.0}, {"date": "2026-07-08", "close": 26.51, "volume": 19921.0}, {"date": "2026-07-09", "close": 26.255, "volume": 13300.0}, {"date": "2026-07-10", "close": 26.41, "volume": 11477.0}, {"date": "2026-07-13", "close": 26.17, "volume": 15230.0}, {"date": "2026-07-14", "close": 26.47, "volume": 24924.0}, {"date": "2026-07-15", "close": 26.93, "volume": 49370.0}, {"date": "2026-07-16", "close": 27.38, "volume": 30362.0}, {"date": "2026-07-17", "close": 26.72, "volume": 43000.0}, {"date": "2026-07-20", "close": 26.52, "volume": 50627.0}, {"date": "2026-07-21", "close": 27.04, "volume": 66143.0}, {"date": "2026-07-22", "close": 26.47, "volume": 56769.0}, {"date": "2026-07-23", "close": 26.02, "volume": 28062.0}, {"date": "2026-07-24", "close": 26.45, "volume": 37382.0}], "refreshing": true}