{"ticker": "JAKK", "overview": {"cik": "1009829", "ticker": "JAKK", "name": "JAKKS PACIFIC INC", "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "sic": "3944", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001437749-26-033328", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003935", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003934", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003932", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003931", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003930", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001185185-26-003186", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002543", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001185185-26-003108", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000797", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001185185-26-002475", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009294", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-05", "title": "Form EFFECT", "accession": "9999999995-26-001492", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001185185-26-001682", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0001185185-26-001667", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001185185-26-001663", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-04-30", "title": "FORM S-3/A", "accession": "0001185185-26-001627", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001697", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "FORM DEF 14A", "accession": "0001185185-26-001465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000525", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001185185-26-001082", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "FORM 10-K", "accession": "0001185185-26-000723", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "FORM 8-K", "accession": "0001185185-26-000629", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-003283", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001185185-26-000015", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JAKK", "has_prices": true, "as_of": "2026-07-24", "last": 24.5, "prev_close": 23.81, "change": 0.6900000000000013, "change_pct": 0.028979420411591822, "session_volume": 269559.0, "vwap_5": 24.242178142454186, "vwap_20": 23.786850885254598, "vwap_60": 22.991106103340723, "vwap_250": 19.24939747550318, "high_52w": 24.84, "low_52w": 15.01, "avg_volume_20": 87429.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033559", "src": "INSIDERS", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "John Louis Kimble", "who_key": "Kimble John Louis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 985796.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "CFO files routine paperwork on JAKK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795096/000143774926033559/0001437749-26-033559-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12409}, {"id": "0001437749-26-033560", "src": "INSIDERS", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Stephen G. Berman", "who_key": "BERMAN STEPHEN G", "role": "CEO, President and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4313971.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "CEO files routine paperwork on JAKK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275342/000143774926033560/0001437749-26-033560-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12409}, {"id": "0001185185-26-003935", "src": "INSIDERS", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Neilwantie Mahabir-Somai", "who_key": "Mahabir-Somai Neilwantie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117971.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Director files routine paperwork on JAKK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083940/000118518526003935/0001185185-26-003935-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001185185-26-003934", "src": "INSIDERS", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Lori MacPherson", "who_key": "MacPherson Lori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 167878.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Director files routine paperwork on JAKK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886609/000118518526003934/0001185185-26-003934-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001185185-26-003932", "src": "INSIDERS", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Jordan Scott Moelis", "who_key": "Moelis Jordan Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117971.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Director files routine paperwork on JAKK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924616/000118518526003932/0001185185-26-003932-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001185185-26-003931", "src": "INSIDERS", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Jonathan Roy Liebman", "who_key": "Liebman Jonathan Roy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117971.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Director files routine paperwork on JAKK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087040/000118518526003931/0001185185-26-003931-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001185185-26-003930", "src": "INSIDERS", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Alexander Shoghi", "who_key": "SHOGHI ALEXANDER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117971.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Director files routine paperwork on JAKK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663166/000118518526003930/0001185185-26-003930-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "13DG-0002012383-26-002543", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in JAKK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002543-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000354204-26-000797", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in JAKK", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000797-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001398344-26-009294", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "GATE CITY Capital Management, LLC", "who_key": "GATE CITY CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "GATE CITY CAPITAL MANAGEMENT, LLC moves to a 8.5% passive stake in JAKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1705447/0001398344-26-009294-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002012383-26-001697", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in JAKK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001697-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}, {"id": "13DG-0000354204-26-000525", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in JAKK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000525-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002543", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in JAKK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002543-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000354204-26-000797", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in JAKK", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000797-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001398344-26-009294", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "GATE CITY Capital Management, LLC", "who_key": "GATE CITY CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "GATE CITY CAPITAL MANAGEMENT, LLC moves to a 8.5% passive stake in JAKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1705447/0001398344-26-009294-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002012383-26-001697", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in JAKK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001697-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}, {"id": "13DG-0000354204-26-000525", "src": "13DG", "ticker": "JAKK", "cik": "1009829", "company": "JAKKS PACIFIC INC", "company_raw": "JAKKS PACIFIC INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in JAKK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000525-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}], "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": "JAKKS Pacific, Inc. - Common Stock", "new_value": "JAKKS PACIFIC INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001009829", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001009829", "applied": 1, "detected_at": "2026-10-25T10:20:53.214941"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001437749-26-033328", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003935", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003934", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003932", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003931", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001185185-26-003930", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001185185-26-003186", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002543", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001185185-26-003108", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000797", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001185185-26-002475", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009294", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-05", "title": "Form EFFECT", "accession": "9999999995-26-001492", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001185185-26-001682", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0001185185-26-001667", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001185185-26-001663", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-04-30", "title": "FORM S-3/A", "accession": "0001185185-26-001627", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001697", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "FORM DEF 14A", "accession": "0001185185-26-001465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000525", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001185185-26-001082", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "FORM 10-K", "accession": "0001185185-26-000723", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "FORM 8-K", "accession": "0001185185-26-000629", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-003283", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001185185-26-000015", "price_sensitive": false}], "performance": {"ticker": "JAKK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.82, "volume": 2074937.0}, {"date": "2021-07-28", "close": 13.66, "volume": 734575.0}, {"date": "2021-07-29", "close": 13.97, "volume": 518933.0}, {"date": "2021-07-30", "close": 13.12, "volume": 341993.0}, {"date": "2021-08-02", "close": 14.4, "volume": 449970.0}, {"date": "2021-08-03", "close": 14.49, "volume": 289404.0}, {"date": "2021-08-04", "close": 14.81, "volume": 328398.0}, {"date": "2021-08-05", "close": 14.6, "volume": 255138.0}, {"date": "2021-08-06", "close": 13.95, "volume": 236785.0}, {"date": "2021-08-09", "close": 13.91, "volume": 205737.0}, {"date": "2021-08-10", "close": 13.82, "volume": 170494.0}, {"date": "2021-08-11", "close": 13.32, "volume": 156245.0}, {"date": "2021-08-12", "close": 13.37, "volume": 142986.0}, {"date": "2021-08-13", "close": 12.49, "volume": 440044.0}, {"date": "2021-08-16", "close": 12.87, "volume": 194115.0}, {"date": "2021-08-17", "close": 12.82, "volume": 356096.0}, {"date": "2021-08-18", "close": 12.35, "volume": 275708.0}, {"date": "2021-08-19", "close": 12.03, "volume": 209163.0}, {"date": "2021-08-20", "close": 12.56, "volume": 130564.0}, {"date": "2021-08-23", "close": 12.74, "volume": 159471.0}, {"date": "2021-08-24", "close": 12.97, "volume": 131226.0}, {"date": "2021-08-25", "close": 14.24, "volume": 212293.0}, {"date": "2021-08-26", "close": 13.39, "volume": 114172.0}, {"date": "2021-08-27", "close": 13.98, "volume": 87089.0}, {"date": "2021-08-30", "close": 14.03, "volume": 106338.0}, {"date": "2021-08-31", "close": 14.86, "volume": 182897.0}, {"date": "2021-09-01", "close": 14.06, "volume": 176368.0}, {"date": "2021-09-02", "close": 13.99, "volume": 60636.0}, {"date": "2021-09-03", "close": 13.97, "volume": 39927.0}, {"date": "2021-09-07", "close": 13.52, "volume": 143799.0}, {"date": "2021-09-08", "close": 13.06, "volume": 86372.0}, {"date": "2021-09-09", "close": 13.03, "volume": 127581.0}, {"date": "2021-09-10", "close": 12.88, "volume": 56468.0}, {"date": "2021-09-13", "close": 13.0, "volume": 70437.0}, {"date": "2021-09-14", "close": 12.77, "volume": 126070.0}, {"date": "2021-09-15", "close": 12.52, "volume": 80907.0}, {"date": "2021-09-16", "close": 12.7, "volume": 43900.0}, {"date": "2021-09-17", "close": 12.47, "volume": 165970.0}, {"date": "2021-09-20", "close": 12.02, "volume": 119634.0}, {"date": "2021-09-21", "close": 11.87, "volume": 105236.0}, {"date": "2021-09-22", "close": 11.92, "volume": 67819.0}, {"date": "2021-09-23", "close": 12.32, "volume": 253120.0}, {"date": "2021-09-24", "close": 12.3, "volume": 240058.0}, {"date": "2021-09-27", "close": 12.72, "volume": 113847.0}, {"date": "2021-09-28", "close": 13.17, "volume": 260550.0}, {"date": "2021-09-29", "close": 12.7, "volume": 125062.0}, {"date": "2021-09-30", "close": 11.88, "volume": 79472.0}, {"date": "2021-10-01", "close": 12.24, "volume": 131390.0}, {"date": "2021-10-04", "close": 11.48, "volume": 150995.0}, {"date": "2021-10-05", "close": 11.19, "volume": 88284.0}, {"date": "2021-10-06", "close": 11.08, "volume": 67007.0}, {"date": "2021-10-07", "close": 11.56, "volume": 77596.0}, {"date": "2021-10-08", "close": 11.98, "volume": 221542.0}, {"date": "2021-10-11", "close": 11.84, "volume": 77314.0}, {"date": "2021-10-12", "close": 11.84, "volume": 107167.0}, {"date": "2021-10-13", "close": 12.57, "volume": 717878.0}, {"date": "2021-10-14", "close": 11.94, "volume": 242150.0}, {"date": "2021-10-15", "close": 11.78, "volume": 88985.0}, {"date": "2021-10-18", "close": 12.28, "volume": 101966.0}, {"date": "2021-10-19", "close": 12.52, "volume": 96146.0}, {"date": "2021-10-20", "close": 12.2, "volume": 75540.0}, {"date": "2021-10-21", "close": 12.02, "volume": 112312.0}, {"date": "2021-10-22", "close": 11.66, "volume": 97169.0}, {"date": "2021-10-25", "close": 11.57, "volume": 196309.0}, {"date": "2021-10-26", "close": 11.67, "volume": 163650.0}, {"date": "2021-10-27", "close": 12.02, "volume": 189549.0}, {"date": "2021-10-28", "close": 10.97, "volume": 412263.0}, {"date": "2021-10-29", "close": 10.49, "volume": 237187.0}, {"date": "2021-11-01", "close": 11.5, "volume": 210058.0}, {"date": "2021-11-02", "close": 11.72, "volume": 121559.0}, {"date": "2021-11-03", "close": 11.84, "volume": 63622.0}, {"date": "2021-11-04", "close": 12.48, "volume": 131417.0}, {"date": "2021-11-05", "close": 12.14, "volume": 92968.0}, {"date": "2021-11-08", "close": 12.83, "volume": 248374.0}, {"date": "2021-11-09", "close": 12.88, "volume": 117018.0}, {"date": "2021-11-10", "close": 12.47, "volume": 94520.0}, {"date": "2021-11-11", "close": 13.18, "volume": 98033.0}, {"date": "2021-11-12", "close": 13.75, "volume": 159708.0}, {"date": "2021-11-15", "close": 12.38, "volume": 297569.0}, {"date": "2021-11-16", "close": 11.86, "volume": 171036.0}, {"date": "2021-11-17", "close": 11.63, "volume": 141902.0}, {"date": "2021-11-18", "close": 11.15, "volume": 125439.0}, {"date": "2021-11-19", "close": 10.93, "volume": 130880.0}, {"date": "2021-11-22", "close": 11.16, "volume": 354957.0}, {"date": "2021-11-23", "close": 11.36, "volume": 84796.0}, {"date": "2021-11-24", "close": 11.62, "volume": 65215.0}, {"date": "2021-11-26", "close": 10.98, "volume": 136639.0}, {"date": "2021-11-29", "close": 11.29, "volume": 197904.0}, {"date": "2021-11-30", "close": 10.7, "volume": 201824.0}, {"date": "2021-12-01", "close": 9.77, "volume": 159412.0}, {"date": "2021-12-02", "close": 9.97, "volume": 135217.0}, {"date": "2021-12-03", "close": 9.25, "volume": 228166.0}, {"date": "2021-12-06", "close": 9.19, "volume": 111335.0}, {"date": "2021-12-07", "close": 9.85, "volume": 117893.0}, {"date": "2021-12-08", "close": 10.24, "volume": 55213.0}, {"date": "2021-12-09", "close": 9.64, "volume": 141444.0}, {"date": "2021-12-10", "close": 9.44, "volume": 131488.0}, {"date": "2021-12-13", "close": 9.6, "volume": 150302.0}, {"date": "2021-12-14", "close": 9.52, "volume": 118822.0}, {"date": "2021-12-15", "close": 9.88, "volume": 115610.0}, {"date": "2021-12-16", "close": 9.61, "volume": 73286.0}, {"date": "2021-12-17", "close": 9.69, "volume": 88412.0}, {"date": "2021-12-20", "close": 9.18, "volume": 141314.0}, {"date": "2021-12-21", "close": 10.57, "volume": 201871.0}, {"date": "2021-12-22", "close": 10.21, "volume": 111972.0}, {"date": "2021-12-23", "close": 10.59, "volume": 91758.0}, {"date": "2021-12-27", "close": 10.95, "volume": 171831.0}, {"date": "2021-12-28", "close": 10.56, "volume": 167086.0}, {"date": "2021-12-29", "close": 10.37, "volume": 54259.0}, {"date": "2021-12-30", "close": 10.4, "volume": 185880.0}, {"date": "2021-12-31", "close": 10.16, "volume": 63078.0}, {"date": "2022-01-03", "close": 10.46, "volume": 92884.0}, {"date": "2022-01-04", "close": 10.54, "volume": 74138.0}, {"date": "2022-01-05", "close": 9.95, "volume": 65338.0}, {"date": "2022-01-06", "close": 9.7, "volume": 121365.0}, {"date": "2022-01-07", "close": 9.68, "volume": 70455.0}, {"date": "2022-01-10", "close": 9.31, "volume": 65759.0}, {"date": "2022-01-11", "close": 9.47, "volume": 54656.0}, {"date": "2022-01-12", "close": 9.23, "volume": 55234.0}, {"date": "2022-01-13", "close": 9.18, "volume": 114801.0}, {"date": "2022-01-14", "close": 9.32, "volume": 99236.0}, {"date": "2022-01-18", "close": 9.05, "volume": 45729.0}, {"date": "2022-01-19", "close": 8.87, "volume": 85652.0}, {"date": "2022-01-20", "close": 8.6, "volume": 60321.0}, {"date": "2022-01-21", "close": 8.18, "volume": 68415.0}, {"date": "2022-01-24", "close": 8.3, "volume": 147030.0}, {"date": "2022-01-25", "close": 7.98, "volume": 30384.0}, {"date": "2022-01-26", "close": 7.8, "volume": 70580.0}, {"date": "2022-01-27", "close": 7.75, "volume": 42781.0}, {"date": "2022-01-28", "close": 8.43, "volume": 92819.0}, {"date": "2022-01-31", "close": 8.8, "volume": 83665.0}, {"date": "2022-02-01", "close": 9.09, "volume": 124209.0}, {"date": "2022-02-02", "close": 9.46, "volume": 60903.0}, {"date": "2022-02-03", "close": 9.65, "volume": 122202.0}, {"date": "2022-02-04", "close": 9.85, "volume": 107715.0}, {"date": "2022-02-07", "close": 10.32, "volume": 80782.0}, {"date": "2022-02-08", "close": 11.2, "volume": 133512.0}, {"date": "2022-02-09", "close": 12.33, "volume": 192830.0}, {"date": "2022-02-10", "close": 12.22, "volume": 129108.0}, {"date": "2022-02-11", "close": 12.86, "volume": 181715.0}, {"date": "2022-02-14", "close": 12.57, "volume": 108020.0}, {"date": "2022-02-15", "close": 13.18, "volume": 187844.0}, {"date": "2022-02-16", "close": 13.2, "volume": 132424.0}, {"date": "2022-02-17", "close": 12.92, "volume": 193824.0}, {"date": "2022-02-18", "close": 13.9, "volume": 242276.0}, {"date": "2022-02-22", "close": 14.28, "volume": 303812.0}, {"date": "2022-02-23", "close": 14.6, "volume": 193171.0}, {"date": "2022-02-24", "close": 14.85, "volume": 125297.0}, {"date": "2022-02-25", "close": 15.0, "volume": 287680.0}, {"date": "2022-02-28", "close": 15.51, "volume": 262701.0}, {"date": "2022-03-01", "close": 15.62, "volume": 187422.0}, {"date": "2022-03-02", "close": 16.32, "volume": 236722.0}, {"date": "2022-03-03", "close": 15.64, "volume": 128026.0}, {"date": "2022-03-04", "close": 16.27, "volume": 293918.0}, {"date": "2022-03-07", "close": 14.74, "volume": 268119.0}, {"date": "2022-03-08", "close": 14.71, "volume": 113870.0}, {"date": "2022-03-09", "close": 15.15, "volume": 143525.0}, {"date": "2022-03-10", "close": 14.71, "volume": 68481.0}, {"date": "2022-03-11", "close": 14.2, "volume": 56064.0}, {"date": "2022-03-14", "close": 13.55, "volume": 99598.0}, {"date": "2022-03-15", "close": 13.64, "volume": 84946.0}, {"date": "2022-03-16", "close": 13.77, "volume": 88515.0}, {"date": "2022-03-17", "close": 13.98, "volume": 86797.0}, {"date": "2022-03-18", "close": 13.94, "volume": 110483.0}, {"date": "2022-03-21", "close": 13.82, "volume": 55314.0}, {"date": "2022-03-22", "close": 15.48, "volume": 191828.0}, {"date": "2022-03-23", "close": 15.22, "volume": 99567.0}, {"date": "2022-03-24", "close": 15.66, "volume": 42281.0}, {"date": "2022-03-25", "close": 14.57, "volume": 90552.0}, {"date": "2022-03-28", "close": 14.17, "volume": 56744.0}, {"date": "2022-03-29", "close": 15.33, "volume": 85648.0}, {"date": "2022-03-30", "close": 14.49, "volume": 52373.0}, {"date": "2022-03-31", "close": 14.03, "volume": 54159.0}, {"date": "2022-04-01", "close": 14.25, "volume": 84157.0}, {"date": "2022-04-04", "close": 13.8, "volume": 69901.0}, {"date": "2022-04-05", "close": 12.9, "volume": 88432.0}, {"date": "2022-04-06", "close": 13.26, "volume": 112613.0}, {"date": "2022-04-07", "close": 13.67, "volume": 75422.0}, {"date": "2022-04-08", "close": 13.23, "volume": 45098.0}, {"date": "2022-04-11", "close": 13.56, "volume": 111502.0}, {"date": "2022-04-12", "close": 13.42, "volume": 70511.0}, {"date": "2022-04-13", "close": 13.88, "volume": 52476.0}, {"date": "2022-04-14", "close": 14.48, "volume": 44291.0}, {"date": "2022-04-18", "close": 13.81, "volume": 70282.0}, {"date": "2022-04-19", "close": 14.56, "volume": 75730.0}, {"date": "2022-04-20", "close": 14.06, "volume": 45848.0}, {"date": "2022-04-21", "close": 13.31, "volume": 67867.0}, {"date": "2022-04-22", "close": 12.95, "volume": 47676.0}, {"date": "2022-04-25", "close": 13.58, "volume": 70992.0}, {"date": "2022-04-26", "close": 12.75, "volume": 48481.0}, {"date": "2022-04-27", "close": 13.03, "volume": 50166.0}, {"date": "2022-04-28", "close": 13.39, "volume": 48832.0}, {"date": "2022-04-29", "close": 13.65, "volume": 94268.0}, {"date": "2022-05-02", "close": 13.3, "volume": 90697.0}, {"date": "2022-05-03", "close": 15.89, "volume": 328324.0}, {"date": "2022-05-04", "close": 16.51, "volume": 164030.0}, {"date": "2022-05-05", "close": 15.52, "volume": 80462.0}, {"date": "2022-05-06", "close": 15.29, "volume": 106634.0}, {"date": "2022-05-09", "close": 13.78, "volume": 89968.0}, {"date": "2022-05-10", "close": 13.39, "volume": 125580.0}, {"date": "2022-05-11", "close": 13.04, "volume": 68545.0}, {"date": "2022-05-12", "close": 13.41, "volume": 80975.0}, {"date": "2022-05-13", "close": 14.29, "volume": 73072.0}, {"date": "2022-05-16", "close": 14.4, "volume": 38294.0}, {"date": "2022-05-17", "close": 14.86, "volume": 29495.0}, {"date": "2022-05-18", "close": 13.53, "volume": 71153.0}, {"date": "2022-05-19", "close": 13.52, "volume": 31573.0}, {"date": "2022-05-20", "close": 13.12, "volume": 55153.0}, {"date": "2022-05-23", "close": 12.84, "volume": 42915.0}, {"date": "2022-05-24", "close": 12.17, "volume": 41839.0}, {"date": "2022-05-25", "close": 12.31, "volume": 40952.0}, {"date": "2022-05-26", "close": 12.63, "volume": 41903.0}, {"date": "2022-05-27", "close": 13.16, "volume": 23075.0}, {"date": "2022-05-31", "close": 12.33, "volume": 108853.0}, {"date": "2022-06-01", "close": 11.95, "volume": 35705.0}, {"date": "2022-06-02", "close": 12.82, "volume": 100140.0}, {"date": "2022-06-03", "close": 12.65, "volume": 39926.0}, {"date": "2022-06-06", "close": 13.11, "volume": 48033.0}, {"date": "2022-06-07", "close": 13.53, "volume": 72907.0}, {"date": "2022-06-08", "close": 13.21, "volume": 25277.0}, {"date": "2022-06-09", "close": 13.02, "volume": 30275.0}, {"date": "2022-06-10", "close": 12.28, "volume": 33269.0}, {"date": "2022-06-13", "close": 11.53, "volume": 67508.0}, {"date": "2022-06-14", "close": 11.44, "volume": 18529.0}, {"date": "2022-06-15", "close": 11.46, "volume": 43365.0}, {"date": "2022-06-16", "close": 10.86, "volume": 69898.0}, {"date": "2022-06-17", "close": 11.31, "volume": 42147.0}, {"date": "2022-06-21", "close": 11.92, "volume": 24016.0}, {"date": "2022-06-22", "close": 11.57, "volume": 37987.0}, {"date": "2022-06-23", "close": 12.39, "volume": 36347.0}, {"date": "2022-06-24", "close": 13.0, "volume": 44551.0}, {"date": "2022-06-27", "close": 13.1, "volume": 35317.0}, {"date": "2022-06-28", "close": 13.0, "volume": 35316.0}, {"date": "2022-06-29", "close": 12.9, "volume": 69990.0}, {"date": "2022-06-30", "close": 12.66, "volume": 67596.0}, {"date": "2022-07-01", "close": 13.11, "volume": 39576.0}, {"date": "2022-07-05", "close": 13.18, "volume": 68002.0}, {"date": "2022-07-06", "close": 12.92, "volume": 24251.0}, {"date": "2022-07-07", "close": 13.31, "volume": 153169.0}, {"date": "2022-07-08", "close": 14.07, "volume": 30534.0}, {"date": "2022-07-11", "close": 13.91, "volume": 28706.0}, {"date": "2022-07-12", "close": 13.72, "volume": 36147.0}, {"date": "2022-07-13", "close": 14.33, "volume": 57310.0}, {"date": "2022-07-14", "close": 13.57, "volume": 50874.0}, {"date": "2022-07-15", "close": 13.64, "volume": 24549.0}, {"date": "2022-07-18", "close": 13.48, "volume": 95598.0}, {"date": "2022-07-19", "close": 14.2, "volume": 63954.0}, {"date": "2022-07-20", "close": 14.94, "volume": 41046.0}, {"date": "2022-07-21", "close": 16.32, "volume": 115695.0}, {"date": "2022-07-22", "close": 17.05, "volume": 130038.0}, {"date": "2022-07-25", "close": 17.49, "volume": 119544.0}, {"date": "2022-07-26", "close": 16.86, "volume": 76568.0}, {"date": "2022-07-27", "close": 17.08, "volume": 222098.0}, {"date": "2022-07-28", "close": 22.46, "volume": 1599434.0}, {"date": "2022-07-29", "close": 22.39, "volume": 741082.0}, {"date": "2022-08-01", "close": 22.13, "volume": 375166.0}, {"date": "2022-08-02", "close": 25.03, "volume": 408053.0}, {"date": "2022-08-03", "close": 24.66, "volume": 145810.0}, {"date": "2022-08-04", "close": 26.75, "volume": 592378.0}, {"date": "2022-08-05", "close": 24.09, "volume": 449764.0}, {"date": "2022-08-08", "close": 23.78, "volume": 233016.0}, {"date": "2022-08-09", "close": 21.61, "volume": 294908.0}, {"date": "2022-08-10", "close": 21.7, "volume": 284045.0}, {"date": "2022-08-11", "close": 21.61, "volume": 184556.0}, {"date": "2022-08-12", "close": 21.97, "volume": 1006757.0}, {"date": "2022-08-15", "close": 21.98, "volume": 290227.0}, {"date": "2022-08-16", "close": 22.64, "volume": 228103.0}, {"date": "2022-08-17", "close": 23.19, "volume": 253297.0}, {"date": "2022-08-18", "close": 23.6, "volume": 271261.0}, {"date": "2022-08-19", "close": 23.95, "volume": 127635.0}, {"date": "2022-08-22", "close": 22.8, "volume": 126842.0}, {"date": "2022-08-23", "close": 23.55, "volume": 70302.0}, {"date": "2022-08-24", "close": 24.5, "volume": 313533.0}, {"date": "2022-08-25", "close": 25.39, "volume": 159680.0}, {"date": "2022-08-26", "close": 24.05, "volume": 192663.0}, {"date": "2022-08-29", "close": 23.1, "volume": 135131.0}, {"date": "2022-08-30", "close": 23.36, "volume": 108778.0}, {"date": "2022-08-31", "close": 22.4, "volume": 148725.0}, {"date": "2022-09-01", "close": 22.12, "volume": 125027.0}, {"date": "2022-09-02", "close": 23.31, "volume": 129104.0}, {"date": "2022-09-06", "close": 24.09, "volume": 143889.0}, {"date": "2022-09-07", "close": 24.23, "volume": 98573.0}, {"date": "2022-09-08", "close": 24.72, "volume": 88483.0}, {"date": "2022-09-09", "close": 26.64, "volume": 180939.0}, {"date": "2022-09-12", "close": 25.53, "volume": 234335.0}, {"date": "2022-09-13", "close": 23.74, "volume": 106895.0}, {"date": "2022-09-14", "close": 24.32, "volume": 88968.0}, {"date": "2022-09-15", "close": 23.65, "volume": 51628.0}, {"date": "2022-09-16", "close": 23.37, "volume": 165721.0}, {"date": "2022-09-19", "close": 22.56, "volume": 108300.0}, {"date": "2022-09-20", "close": 21.92, "volume": 77829.0}, {"date": "2022-09-21", "close": 22.14, "volume": 62122.0}, {"date": "2022-09-22", "close": 20.7, "volume": 115354.0}, {"date": "2022-09-23", "close": 19.57, "volume": 134053.0}, {"date": "2022-09-26", "close": 19.76, "volume": 89363.0}, {"date": "2022-09-27", "close": 19.15, "volume": 111217.0}, {"date": "2022-09-28", "close": 19.83, "volume": 48373.0}, {"date": "2022-09-29", "close": 19.03, "volume": 79051.0}, {"date": "2022-09-30", "close": 19.33, "volume": 53643.0}, {"date": "2022-10-03", "close": 19.57, "volume": 103691.0}, {"date": "2022-10-04", "close": 21.0, "volume": 114995.0}, {"date": "2022-10-05", "close": 20.26, "volume": 49479.0}, {"date": "2022-10-06", "close": 20.17, "volume": 82698.0}, {"date": "2022-10-07", "close": 19.88, "volume": 75665.0}, {"date": "2022-10-10", "close": 19.59, "volume": 64134.0}, {"date": "2022-10-11", "close": 19.69, "volume": 105535.0}, {"date": "2022-10-12", "close": 19.81, "volume": 54169.0}, {"date": "2022-10-13", "close": 19.2, "volume": 152858.0}, {"date": "2022-10-14", "close": 18.11, "volume": 92528.0}, {"date": "2022-10-17", "close": 18.72, "volume": 103727.0}, {"date": "2022-10-18", "close": 18.72, "volume": 69929.0}, {"date": "2022-10-19", "close": 18.35, "volume": 47037.0}, {"date": "2022-10-20", "close": 18.49, "volume": 79650.0}, {"date": "2022-10-21", "close": 18.78, "volume": 62268.0}, {"date": "2022-10-24", "close": 19.32, "volume": 119537.0}, {"date": "2022-10-25", "close": 19.63, "volume": 85930.0}, {"date": "2022-10-26", "close": 18.95, "volume": 74877.0}, {"date": "2022-10-27", "close": 17.62, "volume": 236330.0}, {"date": "2022-10-28", "close": 17.0, "volume": 495313.0}, {"date": "2022-10-31", "close": 18.14, "volume": 318810.0}, {"date": "2022-11-01", "close": 19.57, "volume": 207027.0}, {"date": "2022-11-02", "close": 18.59, "volume": 166443.0}, {"date": "2022-11-03", "close": 18.29, "volume": 172377.0}, {"date": "2022-11-04", "close": 18.73, "volume": 109369.0}, {"date": "2022-11-07", "close": 18.49, "volume": 80360.0}, {"date": "2022-11-08", "close": 18.41, "volume": 49202.0}, {"date": "2022-11-09", "close": 17.94, "volume": 149701.0}, {"date": "2022-11-10", "close": 18.81, "volume": 123750.0}, {"date": "2022-11-11", "close": 18.21, "volume": 80194.0}, {"date": "2022-11-14", "close": 18.45, "volume": 159811.0}, {"date": "2022-11-15", "close": 18.81, "volume": 97841.0}, {"date": "2022-11-16", "close": 18.05, "volume": 65872.0}, {"date": "2022-11-17", "close": 18.15, "volume": 72900.0}, {"date": "2022-11-18", "close": 18.54, "volume": 34261.0}, {"date": "2022-11-21", "close": 17.35, "volume": 153476.0}, {"date": "2022-11-22", "close": 17.75, "volume": 166724.0}, {"date": "2022-11-23", "close": 18.36, "volume": 103640.0}, {"date": "2022-11-25", "close": 18.29, "volume": 22789.0}, {"date": "2022-11-28", "close": 17.95, "volume": 102796.0}, {"date": "2022-11-29", "close": 18.84, "volume": 69861.0}, {"date": "2022-11-30", "close": 18.82, "volume": 72599.0}, {"date": "2022-12-01", "close": 18.58, "volume": 71640.0}, {"date": "2022-12-02", "close": 19.08, "volume": 65434.0}, {"date": "2022-12-05", "close": 18.13, "volume": 63106.0}, {"date": "2022-12-06", "close": 17.56, "volume": 40574.0}, {"date": "2022-12-07", "close": 17.42, "volume": 65277.0}, {"date": "2022-12-08", "close": 17.59, "volume": 44076.0}, {"date": "2022-12-09", "close": 17.41, "volume": 63892.0}, {"date": "2022-12-12", "close": 17.31, "volume": 47051.0}, {"date": "2022-12-13", "close": 17.56, "volume": 76840.0}, {"date": "2022-12-14", "close": 17.26, "volume": 39216.0}, {"date": "2022-12-15", "close": 17.34, "volume": 78836.0}, {"date": "2022-12-16", "close": 17.08, "volume": 54608.0}, {"date": "2022-12-19", "close": 15.75, "volume": 104542.0}, {"date": "2022-12-20", "close": 15.52, "volume": 75666.0}, {"date": "2022-12-21", "close": 16.11, "volume": 78991.0}, {"date": "2022-12-22", "close": 16.67, "volume": 351137.0}, {"date": "2022-12-23", "close": 16.52, "volume": 51207.0}, {"date": "2022-12-27", "close": 16.81, "volume": 89512.0}, {"date": "2022-12-28", "close": 16.63, "volume": 81644.0}, {"date": "2022-12-29", "close": 17.47, "volume": 48999.0}, {"date": "2022-12-30", "close": 17.49, "volume": 32474.0}, {"date": "2023-01-03", "close": 16.97, "volume": 65308.0}, {"date": "2023-01-04", "close": 18.44, "volume": 95177.0}, {"date": "2023-01-05", "close": 19.0, "volume": 59067.0}, {"date": "2023-01-06", "close": 19.7, "volume": 75556.0}, {"date": "2023-01-09", "close": 19.28, "volume": 80010.0}, {"date": "2023-01-10", "close": 19.8, "volume": 51026.0}, {"date": "2023-01-11", "close": 20.0, "volume": 87771.0}, {"date": "2023-01-12", "close": 20.71, "volume": 101236.0}, {"date": "2023-01-13", "close": 20.68, "volume": 51905.0}, {"date": "2023-01-17", "close": 21.27, "volume": 109438.0}, {"date": "2023-01-18", "close": 20.98, "volume": 87639.0}, {"date": "2023-01-19", "close": 20.59, "volume": 64536.0}, {"date": "2023-01-20", "close": 21.0, "volume": 73204.0}, {"date": "2023-01-23", "close": 21.68, "volume": 92779.0}, {"date": "2023-01-24", "close": 20.96, "volume": 33971.0}, {"date": "2023-01-25", "close": 21.23, "volume": 33871.0}, {"date": "2023-01-26", "close": 20.87, "volume": 63539.0}, {"date": "2023-01-27", "close": 21.03, "volume": 79085.0}, {"date": "2023-01-30", "close": 20.1, "volume": 60447.0}, {"date": "2023-01-31", "close": 20.85, "volume": 50516.0}, {"date": "2023-02-01", "close": 20.99, "volume": 77537.0}, {"date": "2023-02-02", "close": 21.45, "volume": 58994.0}, {"date": "2023-02-03", "close": 21.37, "volume": 49520.0}, {"date": "2023-02-06", "close": 20.97, "volume": 67053.0}, {"date": "2023-02-07", "close": 20.95, "volume": 60874.0}, {"date": "2023-02-08", "close": 20.47, "volume": 101271.0}, {"date": "2023-02-09", "close": 19.17, "volume": 79163.0}, {"date": "2023-02-10", "close": 19.33, "volume": 168255.0}, {"date": "2023-02-13", "close": 20.04, "volume": 76781.0}, {"date": "2023-02-14", "close": 20.12, "volume": 55801.0}, {"date": "2023-02-15", "close": 20.69, "volume": 75361.0}, {"date": "2023-02-16", "close": 20.87, "volume": 136263.0}, {"date": "2023-02-17", "close": 21.37, "volume": 75186.0}, {"date": "2023-02-21", "close": 20.13, "volume": 94573.0}, {"date": "2023-02-22", "close": 20.2, "volume": 54162.0}, {"date": "2023-02-23", "close": 19.89, "volume": 32410.0}, {"date": "2023-02-24", "close": 19.51, "volume": 52629.0}, {"date": "2023-02-27", "close": 19.55, "volume": 43927.0}, {"date": "2023-02-28", "close": 19.34, "volume": 35963.0}, {"date": "2023-03-01", "close": 19.05, "volume": 57183.0}, {"date": "2023-03-02", "close": 19.28, "volume": 30591.0}, {"date": "2023-03-03", "close": 19.77, "volume": 59269.0}, {"date": "2023-03-06", "close": 18.54, "volume": 136747.0}, {"date": "2023-03-07", "close": 18.51, "volume": 88386.0}, {"date": "2023-03-08", "close": 18.59, "volume": 61126.0}, {"date": "2023-03-09", "close": 18.42, "volume": 63137.0}, {"date": "2023-03-10", "close": 14.82, "volume": 458569.0}, {"date": "2023-03-13", "close": 14.52, "volume": 174160.0}, {"date": "2023-03-14", "close": 15.5, "volume": 165740.0}, {"date": "2023-03-15", "close": 14.65, "volume": 177152.0}, {"date": "2023-03-16", "close": 14.77, "volume": 112046.0}, {"date": "2023-03-17", "close": 14.08, "volume": 207376.0}, {"date": "2023-03-20", "close": 13.925, "volume": 85657.0}, {"date": "2023-03-21", "close": 14.4, "volume": 174880.0}, {"date": "2023-03-22", "close": 14.45, "volume": 103760.0}, {"date": "2023-03-23", "close": 14.2, "volume": 139522.0}, {"date": "2023-03-24", "close": 14.56, "volume": 159432.0}, {"date": "2023-03-27", "close": 14.68, "volume": 53385.0}, {"date": "2023-03-28", "close": 14.58, "volume": 72343.0}, {"date": "2023-03-29", "close": 15.58, "volume": 307818.0}, {"date": "2023-03-30", "close": 16.51, "volume": 108089.0}, {"date": "2023-03-31", "close": 17.3, "volume": 198978.0}, {"date": "2023-04-03", "close": 17.86, "volume": 149698.0}, {"date": "2023-04-04", "close": 16.75, "volume": 190176.0}, {"date": "2023-04-05", "close": 17.3, "volume": 110415.0}, {"date": "2023-04-06", "close": 18.28, "volume": 147388.0}, {"date": "2023-04-10", "close": 19.05, "volume": 173047.0}, {"date": "2023-04-11", "close": 20.19, "volume": 273242.0}, {"date": "2023-04-12", "close": 20.87, "volume": 270929.0}, {"date": "2023-04-13", "close": 20.85, "volume": 185234.0}, {"date": "2023-04-14", "close": 21.22, "volume": 116613.0}, {"date": "2023-04-17", "close": 20.92, "volume": 193099.0}, {"date": "2023-04-18", "close": 21.05, "volume": 231912.0}, {"date": "2023-04-19", "close": 20.46, "volume": 145182.0}, {"date": "2023-04-20", "close": 20.635, "volume": 143128.0}, {"date": "2023-04-21", "close": 21.13, "volume": 71627.0}, {"date": "2023-04-24", "close": 21.05, "volume": 176022.0}, {"date": "2023-04-25", "close": 20.65, "volume": 146073.0}, {"date": "2023-04-26", "close": 20.68, "volume": 139493.0}, {"date": "2023-04-27", "close": 21.88, "volume": 302766.0}, {"date": "2023-04-28", "close": 22.4, "volume": 400848.0}, {"date": "2023-05-01", "close": 22.72, "volume": 238869.0}, {"date": "2023-05-02", "close": 22.97, "volume": 166446.0}, {"date": "2023-05-03", "close": 23.38, "volume": 170869.0}, {"date": "2023-05-04", "close": 22.65, "volume": 157319.0}, {"date": "2023-05-05", "close": 23.46, "volume": 155345.0}, {"date": "2023-05-08", "close": 23.57, "volume": 76185.0}, {"date": "2023-05-09", "close": 24.01, "volume": 97879.0}, {"date": "2023-05-10", "close": 24.02, "volume": 91771.0}, {"date": "2023-05-11", "close": 23.68, "volume": 140796.0}, {"date": "2023-05-12", "close": 23.82, "volume": 64554.0}, {"date": "2023-05-15", "close": 23.85, "volume": 68518.0}, {"date": "2023-05-16", "close": 23.455, "volume": 68473.0}, {"date": "2023-05-17", "close": 22.76, "volume": 94148.0}, {"date": "2023-05-18", "close": 22.77, "volume": 111486.0}, {"date": "2023-05-19", "close": 23.14, "volume": 100120.0}, {"date": "2023-05-22", "close": 24.23, "volume": 108292.0}, {"date": "2023-05-23", "close": 23.47, "volume": 66763.0}, {"date": "2023-05-24", "close": 23.37, "volume": 126971.0}, {"date": "2023-05-25", "close": 23.03, "volume": 51817.0}, {"date": "2023-05-26", "close": 22.05, "volume": 66182.0}, {"date": "2023-05-30", "close": 21.1, "volume": 82084.0}, {"date": "2023-05-31", "close": 20.65, "volume": 79395.0}, {"date": "2023-06-01", "close": 21.23, "volume": 62280.0}, {"date": "2023-06-02", "close": 21.66, "volume": 51185.0}, {"date": "2023-06-05", "close": 20.96, "volume": 53137.0}, {"date": "2023-06-06", "close": 22.64, "volume": 81245.0}, {"date": "2023-06-07", "close": 23.16, "volume": 52106.0}, {"date": "2023-06-08", "close": 22.55, "volume": 41348.0}, {"date": "2023-06-09", "close": 22.55, "volume": 37369.0}, {"date": "2023-06-12", "close": 22.62, "volume": 76131.0}, {"date": "2023-06-13", "close": 22.85, "volume": 69465.0}, {"date": "2023-06-14", "close": 22.4, "volume": 82747.0}, {"date": "2023-06-15", "close": 22.22, "volume": 47564.0}, {"date": "2023-06-16", "close": 21.35, "volume": 98692.0}, {"date": "2023-06-20", "close": 22.2, "volume": 101934.0}, {"date": "2023-06-21", "close": 22.16, "volume": 74133.0}, {"date": "2023-06-22", "close": 21.24, "volume": 96690.0}, {"date": "2023-06-23", "close": 19.92, "volume": 1068217.0}, {"date": "2023-06-26", "close": 20.05, "volume": 157720.0}, {"date": "2023-06-27", "close": 19.87, "volume": 76364.0}, {"date": "2023-06-28", "close": 19.99, "volume": 129460.0}, {"date": "2023-06-29", "close": 19.99, "volume": 113003.0}, {"date": "2023-06-30", "close": 19.97, "volume": 101301.0}, {"date": "2023-07-03", "close": 20.11, "volume": 84215.0}, {"date": "2023-07-05", "close": 20.07, "volume": 113028.0}, {"date": "2023-07-06", "close": 19.65, "volume": 179193.0}, {"date": "2023-07-07", "close": 19.81, "volume": 143236.0}, {"date": "2023-07-10", "close": 19.73, "volume": 108422.0}, {"date": "2023-07-11", "close": 19.46, "volume": 100179.0}, {"date": "2023-07-12", "close": 19.17, "volume": 81357.0}, {"date": "2023-07-13", "close": 19.3, "volume": 75941.0}, {"date": "2023-07-14", "close": 18.89, "volume": 84931.0}, {"date": "2023-07-17", "close": 18.92, "volume": 109873.0}, {"date": "2023-07-18", "close": 18.18, "volume": 94866.0}, {"date": "2023-07-19", "close": 17.95, "volume": 193442.0}, {"date": "2023-07-20", "close": 18.07, "volume": 148448.0}, {"date": "2023-07-21", "close": 17.76, "volume": 113142.0}, {"date": "2023-07-24", "close": 18.24, "volume": 93314.0}, {"date": "2023-07-25", "close": 18.38, "volume": 101607.0}, {"date": "2023-07-26", "close": 18.22, "volume": 102614.0}, {"date": "2023-07-27", "close": 17.86, "volume": 149673.0}, {"date": "2023-07-28", "close": 18.59, "volume": 326451.0}, {"date": "2023-07-31", "close": 20.84, "volume": 271030.0}, {"date": "2023-08-01", "close": 21.14, "volume": 136708.0}, {"date": "2023-08-02", "close": 19.72, "volume": 147526.0}, {"date": "2023-08-03", "close": 20.38, "volume": 136997.0}, {"date": "2023-08-04", "close": 19.94, "volume": 103730.0}, {"date": "2023-08-07", "close": 20.51, "volume": 157196.0}, {"date": "2023-08-08", "close": 19.69, "volume": 115445.0}, {"date": "2023-08-09", "close": 19.88, "volume": 86370.0}, {"date": "2023-08-10", "close": 19.69, "volume": 72041.0}, {"date": "2023-08-11", "close": 19.12, "volume": 122990.0}, {"date": "2023-08-14", "close": 19.09, "volume": 87261.0}, {"date": "2023-08-15", "close": 19.42, "volume": 63857.0}, {"date": "2023-08-16", "close": 19.4, "volume": 56971.0}, {"date": "2023-08-17", "close": 19.69, "volume": 60342.0}, {"date": "2023-08-18", "close": 19.33, "volume": 115459.0}, {"date": "2023-08-21", "close": 19.26, "volume": 75372.0}, {"date": "2023-08-22", "close": 19.54, "volume": 43568.0}, {"date": "2023-08-23", "close": 19.45, "volume": 37734.0}, {"date": "2023-08-24", "close": 19.21, "volume": 52623.0}, {"date": "2023-08-25", "close": 19.9, "volume": 62538.0}, {"date": "2023-08-28", "close": 20.01, "volume": 55215.0}, {"date": "2023-08-29", "close": 19.82, "volume": 40495.0}, {"date": "2023-08-30", "close": 20.02, "volume": 53396.0}, {"date": "2023-08-31", "close": 19.68, "volume": 43405.0}, {"date": "2023-09-01", "close": 19.85, "volume": 45376.0}, {"date": "2023-09-05", "close": 19.67, "volume": 50839.0}, {"date": "2023-09-06", "close": 19.58, "volume": 53132.0}, {"date": "2023-09-07", "close": 18.73, "volume": 40324.0}, {"date": "2023-09-08", "close": 18.99, "volume": 92826.0}, {"date": "2023-09-11", "close": 18.6, "volume": 31538.0}, {"date": "2023-09-12", "close": 18.38, "volume": 33588.0}, {"date": "2023-09-13", "close": 18.1, "volume": 62388.0}, {"date": "2023-09-14", "close": 18.47, "volume": 95257.0}, {"date": "2023-09-15", "close": 17.78, "volume": 130542.0}, {"date": "2023-09-18", "close": 17.66, "volume": 40473.0}, {"date": "2023-09-19", "close": 18.31, "volume": 46837.0}, {"date": "2023-09-20", "close": 18.09, "volume": 50177.0}, {"date": "2023-09-21", "close": 17.73, "volume": 42826.0}, {"date": "2023-09-22", "close": 18.13, "volume": 33718.0}, {"date": "2023-09-25", "close": 18.14, "volume": 37902.0}, {"date": "2023-09-26", "close": 18.02, "volume": 53111.0}, {"date": "2023-09-27", "close": 18.24, "volume": 31403.0}, {"date": "2023-09-28", "close": 18.66, "volume": 30853.0}, {"date": "2023-09-29", "close": 18.59, "volume": 29248.0}, {"date": "2023-10-02", "close": 18.37, "volume": 37415.0}, {"date": "2023-10-03", "close": 17.97, "volume": 55110.0}, {"date": "2023-10-04", "close": 18.07, "volume": 41225.0}, {"date": "2023-10-05", "close": 17.71, "volume": 41659.0}, {"date": "2023-10-06", "close": 17.77, "volume": 48757.0}, {"date": "2023-10-09", "close": 17.79, "volume": 37076.0}, {"date": "2023-10-10", "close": 17.96, "volume": 34509.0}, {"date": "2023-10-11", "close": 17.7, "volume": 39117.0}, {"date": "2023-10-12", "close": 17.28, "volume": 85244.0}, {"date": "2023-10-13", "close": 16.89, "volume": 38730.0}, {"date": "2023-10-16", "close": 16.75, "volume": 48882.0}, {"date": "2023-10-17", "close": 18.04, "volume": 96483.0}, {"date": "2023-10-18", "close": 17.95, "volume": 50531.0}, {"date": "2023-10-19", "close": 17.26, "volume": 40718.0}, {"date": "2023-10-20", "close": 17.26, "volume": 35306.0}, {"date": "2023-10-23", "close": 16.99, "volume": 50878.0}, {"date": "2023-10-24", "close": 16.96, "volume": 38804.0}, {"date": "2023-10-25", "close": 16.95, "volume": 28370.0}, {"date": "2023-10-26", "close": 16.43, "volume": 139518.0}, {"date": "2023-10-27", "close": 16.12, "volume": 61495.0}, {"date": "2023-10-30", "close": 16.63, "volume": 52936.0}, {"date": "2023-10-31", "close": 16.77, "volume": 61000.0}, {"date": "2023-11-01", "close": 17.06, "volume": 143152.0}, {"date": "2023-11-02", "close": 23.0, "volume": 498917.0}, {"date": "2023-11-03", "close": 24.46, "volume": 275345.0}, {"date": "2023-11-06", "close": 26.5, "volume": 363396.0}, {"date": "2023-11-07", "close": 26.99, "volume": 164423.0}, {"date": "2023-11-08", "close": 27.6, "volume": 158359.0}, {"date": "2023-11-09", "close": 26.63, "volume": 173934.0}, {"date": "2023-11-10", "close": 26.84, "volume": 116950.0}, {"date": "2023-11-13", "close": 26.42, "volume": 97520.0}, {"date": "2023-11-14", "close": 28.22, "volume": 204080.0}, {"date": "2023-11-15", "close": 27.77, "volume": 259036.0}, {"date": "2023-11-16", "close": 27.46, "volume": 108117.0}, {"date": "2023-11-17", "close": 28.18, "volume": 279966.0}, {"date": "2023-11-20", "close": 29.43, "volume": 271979.0}, {"date": "2023-11-21", "close": 29.77, "volume": 200064.0}, {"date": "2023-11-22", "close": 30.5, "volume": 119410.0}, {"date": "2023-11-24", "close": 30.755, "volume": 72713.0}, {"date": "2023-11-27", "close": 31.05, "volume": 150034.0}, {"date": "2023-11-28", "close": 31.26, "volume": 174224.0}, {"date": "2023-11-29", "close": 30.71, "volume": 96734.0}, {"date": "2023-11-30", "close": 29.44, "volume": 127486.0}, {"date": "2023-12-01", "close": 29.96, "volume": 188847.0}, {"date": "2023-12-04", "close": 30.64, "volume": 229449.0}, {"date": "2023-12-05", "close": 29.66, "volume": 208910.0}, {"date": "2023-12-06", "close": 29.94, "volume": 108423.0}, {"date": "2023-12-07", "close": 30.25, "volume": 73278.0}, {"date": "2023-12-08", "close": 32.96, "volume": 448428.0}, {"date": "2023-12-11", "close": 31.75, "volume": 320117.0}, {"date": "2023-12-12", "close": 31.5, "volume": 152789.0}, {"date": "2023-12-13", "close": 33.62, "volume": 203662.0}, {"date": "2023-12-14", "close": 33.89, "volume": 237009.0}, {"date": "2023-12-15", "close": 34.87, "volume": 339803.0}, {"date": "2023-12-18", "close": 35.37, "volume": 180928.0}, {"date": "2023-12-19", "close": 36.45, "volume": 257027.0}, {"date": "2023-12-20", "close": 34.65, "volume": 265702.0}, {"date": "2023-12-21", "close": 34.86, "volume": 207574.0}, {"date": "2023-12-22", "close": 34.48, "volume": 107600.0}, {"date": "2023-12-26", "close": 35.08, "volume": 122723.0}, {"date": "2023-12-27", "close": 35.38, "volume": 101087.0}, {"date": "2023-12-28", "close": 36.29, "volume": 92683.0}, {"date": "2023-12-29", "close": 35.55, "volume": 103654.0}, {"date": "2024-01-02", "close": 35.37, "volume": 222261.0}, {"date": "2024-01-03", "close": 34.67, "volume": 129196.0}, {"date": "2024-01-04", "close": 34.95, "volume": 93486.0}, {"date": "2024-01-05", "close": 35.02, "volume": 190520.0}, {"date": "2024-01-08", "close": 36.01, "volume": 208320.0}, {"date": "2024-01-09", "close": 35.23, "volume": 134927.0}, {"date": "2024-01-10", "close": 35.82, "volume": 120358.0}, {"date": "2024-01-11", "close": 35.12, "volume": 157799.0}, {"date": "2024-01-12", "close": 33.38, "volume": 183294.0}, {"date": "2024-01-16", "close": 31.94, "volume": 238119.0}, {"date": "2024-01-17", "close": 31.89, "volume": 102326.0}, {"date": "2024-01-18", "close": 31.4, "volume": 116217.0}, {"date": "2024-01-19", "close": 30.94, "volume": 105369.0}, {"date": "2024-01-22", "close": 31.19, "volume": 108438.0}, {"date": "2024-01-23", "close": 31.21, "volume": 61465.0}, {"date": "2024-01-24", "close": 31.0, "volume": 81905.0}, {"date": "2024-01-25", "close": 32.15, "volume": 83902.0}, {"date": "2024-01-26", "close": 31.64, "volume": 57969.0}, {"date": "2024-01-29", "close": 32.12, "volume": 76389.0}, {"date": "2024-01-30", "close": 32.13, "volume": 84189.0}, {"date": "2024-01-31", "close": 31.36, "volume": 81000.0}, {"date": "2024-02-01", "close": 31.85, "volume": 56852.0}, {"date": "2024-02-02", "close": 31.65, "volume": 61070.0}, {"date": "2024-02-05", "close": 31.13, "volume": 71163.0}, {"date": "2024-02-06", "close": 31.2, "volume": 56860.0}, {"date": "2024-02-07", "close": 31.7, "volume": 69635.0}, {"date": "2024-02-08", "close": 32.83, "volume": 55045.0}, {"date": "2024-02-09", "close": 33.17, "volume": 64722.0}, {"date": "2024-02-12", "close": 34.7, "volume": 87398.0}, {"date": "2024-02-13", "close": 33.0, "volume": 84430.0}, {"date": "2024-02-14", "close": 34.55, "volume": 49927.0}, {"date": "2024-02-15", "close": 35.04, "volume": 74842.0}, {"date": "2024-02-16", "close": 34.34, "volume": 64722.0}, {"date": "2024-02-20", "close": 33.58, "volume": 51221.0}, {"date": "2024-02-21", "close": 33.6, "volume": 35251.0}, {"date": "2024-02-22", "close": 33.99, "volume": 56797.0}, {"date": "2024-02-23", "close": 34.8, "volume": 47017.0}, {"date": "2024-02-26", "close": 35.65, "volume": 92823.0}, {"date": "2024-02-27", "close": 35.8, "volume": 79532.0}, {"date": "2024-02-28", "close": 35.27, "volume": 80600.0}, {"date": "2024-02-29", "close": 35.11, "volume": 118972.0}, {"date": "2024-03-01", "close": 25.63, "volume": 693248.0}, {"date": "2024-03-04", "close": 23.53, "volume": 357255.0}, {"date": "2024-03-05", "close": 24.29, "volume": 272319.0}, {"date": "2024-03-06", "close": 24.05, "volume": 110775.0}, {"date": "2024-03-07", "close": 23.46, "volume": 107053.0}, {"date": "2024-03-08", "close": 22.35, "volume": 237562.0}, {"date": "2024-03-11", "close": 23.58, "volume": 145851.0}, {"date": "2024-03-12", "close": 25.99, "volume": 233482.0}, {"date": "2024-03-13", "close": 25.13, "volume": 135673.0}, {"date": "2024-03-14", "close": 23.82, "volume": 128736.0}, {"date": "2024-03-15", "close": 24.29, "volume": 128439.0}, {"date": "2024-03-18", "close": 23.31, "volume": 91892.0}, {"date": "2024-03-19", "close": 23.57, "volume": 96670.0}, {"date": "2024-03-20", "close": 24.14, "volume": 57323.0}, {"date": "2024-03-21", "close": 24.09, "volume": 108246.0}, {"date": "2024-03-22", "close": 23.32, "volume": 82887.0}, {"date": "2024-03-25", "close": 23.1, "volume": 198929.0}, {"date": "2024-03-26", "close": 22.49, "volume": 146752.0}, {"date": "2024-03-27", "close": 23.62, "volume": 134212.0}, {"date": "2024-03-28", "close": 24.7, "volume": 165029.0}, {"date": "2024-04-01", "close": 23.49, "volume": 179087.0}, {"date": "2024-04-02", "close": 22.92, "volume": 144083.0}, {"date": "2024-04-03", "close": 22.97, "volume": 89104.0}, {"date": "2024-04-04", "close": 22.84, "volume": 106238.0}, {"date": "2024-04-05", "close": 21.95, "volume": 159299.0}, {"date": "2024-04-08", "close": 22.47, "volume": 102817.0}, {"date": "2024-04-09", "close": 22.96, "volume": 121754.0}, {"date": "2024-04-10", "close": 22.58, "volume": 90565.0}, {"date": "2024-04-11", "close": 22.72, "volume": 70415.0}, {"date": "2024-04-12", "close": 22.9, "volume": 97729.0}, {"date": "2024-04-15", "close": 22.85, "volume": 145607.0}, {"date": "2024-04-16", "close": 22.42, "volume": 74716.0}, {"date": "2024-04-17", "close": 22.15, "volume": 84126.0}, {"date": "2024-04-18", "close": 22.31, "volume": 56036.0}, {"date": "2024-04-19", "close": 22.47, "volume": 81945.0}, {"date": "2024-04-22", "close": 22.43, "volume": 78237.0}, {"date": "2024-04-23", "close": 22.78, "volume": 95400.0}, {"date": "2024-04-24", "close": 23.46, "volume": 122610.0}, {"date": "2024-04-25", "close": 19.73, "volume": 419297.0}, {"date": "2024-04-26", "close": 19.08, "volume": 183640.0}, {"date": "2024-04-29", "close": 19.27, "volume": 138496.0}, {"date": "2024-04-30", "close": 18.91, "volume": 74520.0}, {"date": "2024-05-01", "close": 18.51, "volume": 86831.0}, {"date": "2024-05-02", "close": 19.05, "volume": 102853.0}, {"date": "2024-05-03", "close": 18.69, "volume": 159061.0}, {"date": "2024-05-06", "close": 18.66, "volume": 91170.0}, {"date": "2024-05-07", "close": 18.77, "volume": 74006.0}, {"date": "2024-05-08", "close": 18.99, "volume": 47066.0}, {"date": "2024-05-09", "close": 18.66, "volume": 63601.0}, {"date": "2024-05-10", "close": 18.25, "volume": 103053.0}, {"date": "2024-05-13", "close": 18.07, "volume": 69636.0}, {"date": "2024-05-14", "close": 18.48, "volume": 85259.0}, {"date": "2024-05-15", "close": 19.03, "volume": 140462.0}, {"date": "2024-05-16", "close": 19.72, "volume": 192183.0}, {"date": "2024-05-17", "close": 19.43, "volume": 98396.0}, {"date": "2024-05-20", "close": 19.9, "volume": 95884.0}, {"date": "2024-05-21", "close": 19.95, "volume": 100151.0}, {"date": "2024-05-22", "close": 19.35, "volume": 90480.0}, {"date": "2024-05-23", "close": 18.83, "volume": 86403.0}, {"date": "2024-05-24", "close": 18.68, "volume": 82454.0}, {"date": "2024-05-28", "close": 18.66, "volume": 73925.0}, {"date": "2024-05-29", "close": 18.13, "volume": 79223.0}, {"date": "2024-05-30", "close": 17.74, "volume": 80738.0}, {"date": "2024-05-31", "close": 18.57, "volume": 89086.0}, {"date": "2024-06-03", "close": 18.14, "volume": 103285.0}, {"date": "2024-06-04", "close": 18.31, "volume": 126966.0}, {"date": "2024-06-05", "close": 18.86, "volume": 90680.0}, {"date": "2024-06-06", "close": 18.55, "volume": 68193.0}, {"date": "2024-06-07", "close": 18.18, "volume": 63484.0}, {"date": "2024-06-10", "close": 18.23, "volume": 70237.0}, {"date": "2024-06-11", "close": 18.21, "volume": 43537.0}, {"date": "2024-06-12", "close": 18.23, "volume": 62685.0}, {"date": "2024-06-13", "close": 18.16, "volume": 80641.0}, {"date": "2024-06-14", "close": 18.11, "volume": 60062.0}, {"date": "2024-06-17", "close": 18.54, "volume": 63661.0}, {"date": "2024-06-18", "close": 17.43, "volume": 131001.0}, {"date": "2024-06-20", "close": 17.15, "volume": 84743.0}, {"date": "2024-06-21", "close": 17.62, "volume": 104453.0}, {"date": "2024-06-24", "close": 18.02, "volume": 104930.0}, {"date": "2024-06-25", "close": 17.85, "volume": 83656.0}, {"date": "2024-06-26", "close": 17.79, "volume": 55829.0}, {"date": "2024-06-27", "close": 17.9, "volume": 64259.0}, {"date": "2024-06-28", "close": 17.91, "volume": 197228.0}, {"date": "2024-07-01", "close": 17.92, "volume": 76531.0}, {"date": "2024-07-02", "close": 18.02, "volume": 42843.0}, {"date": "2024-07-03", "close": 18.05, "volume": 57579.0}, {"date": "2024-07-05", "close": 17.91, "volume": 104039.0}, {"date": "2024-07-08", "close": 18.28, "volume": 94004.0}, {"date": "2024-07-09", "close": 17.48, "volume": 92111.0}, {"date": "2024-07-10", "close": 17.44, "volume": 35199.0}, {"date": "2024-07-11", "close": 18.74, "volume": 93108.0}, {"date": "2024-07-12", "close": 18.62, "volume": 61920.0}, {"date": "2024-07-15", "close": 18.59, "volume": 78236.0}, {"date": "2024-07-16", "close": 19.56, "volume": 125401.0}, {"date": "2024-07-17", "close": 19.26, "volume": 99165.0}, {"date": "2024-07-18", "close": 19.07, "volume": 70540.0}, {"date": "2024-07-19", "close": 18.73, "volume": 49957.0}, {"date": "2024-07-22", "close": 19.42, "volume": 81258.0}, {"date": "2024-07-23", "close": 19.64, "volume": 64233.0}, {"date": "2024-07-24", "close": 19.6, "volume": 98032.0}, {"date": "2024-07-25", "close": 20.3, "volume": 68799.0}, {"date": "2024-07-26", "close": 21.04, "volume": 68108.0}, {"date": "2024-07-29", "close": 20.725, "volume": 42856.0}, {"date": "2024-07-30", "close": 20.75, "volume": 64926.0}, {"date": "2024-07-31", "close": 21.04, "volume": 109954.0}, {"date": "2024-08-01", "close": 24.37, "volume": 572827.0}, {"date": "2024-08-02", "close": 22.41, "volume": 199639.0}, {"date": "2024-08-05", "close": 21.21, "volume": 183826.0}, {"date": "2024-08-06", "close": 21.03, "volume": 108861.0}, {"date": "2024-08-07", "close": 20.55, "volume": 86927.0}, {"date": "2024-08-08", "close": 21.13, "volume": 75624.0}, {"date": "2024-08-09", "close": 21.0, "volume": 77263.0}, {"date": "2024-08-12", "close": 20.95, "volume": 79075.0}, {"date": "2024-08-13", "close": 21.0, "volume": 72140.0}, {"date": "2024-08-14", "close": 21.01, "volume": 58441.0}, {"date": "2024-08-15", "close": 21.85, "volume": 92442.0}, {"date": "2024-08-16", "close": 22.35, "volume": 78999.0}, {"date": "2024-08-19", "close": 22.37, "volume": 95545.0}, {"date": "2024-08-20", "close": 23.09, "volume": 97398.0}, {"date": "2024-08-21", "close": 23.15, "volume": 92177.0}, {"date": "2024-08-22", "close": 22.81, "volume": 32276.0}, {"date": "2024-08-23", "close": 23.45, "volume": 72817.0}, {"date": "2024-08-26", "close": 24.21, "volume": 141654.0}, {"date": "2024-08-27", "close": 23.89, "volume": 54762.0}, {"date": "2024-08-28", "close": 23.6, "volume": 52929.0}, {"date": "2024-08-29", "close": 24.42, "volume": 71295.0}, {"date": "2024-08-30", "close": 24.64, "volume": 55022.0}, {"date": "2024-09-03", "close": 23.85, "volume": 72640.0}, {"date": "2024-09-04", "close": 23.89, "volume": 37599.0}, {"date": "2024-09-05", "close": 24.08, "volume": 41022.0}, {"date": "2024-09-06", "close": 23.46, "volume": 55288.0}, {"date": "2024-09-09", "close": 23.74, "volume": 63518.0}, {"date": "2024-09-10", "close": 24.13, "volume": 83309.0}, {"date": "2024-09-11", "close": 23.3, "volume": 48772.0}, {"date": "2024-09-12", "close": 23.46, "volume": 31847.0}, {"date": "2024-09-13", "close": 23.48, "volume": 62504.0}, {"date": "2024-09-16", "close": 23.81, "volume": 43106.0}, {"date": "2024-09-17", "close": 24.96, "volume": 125168.0}, {"date": "2024-09-18", "close": 25.95, "volume": 98751.0}, {"date": "2024-09-19", "close": 26.15, "volume": 68855.0}, {"date": "2024-09-20", "close": 25.88, "volume": 227505.0}, {"date": "2024-09-23", "close": 25.32, "volume": 53812.0}, {"date": "2024-09-24", "close": 25.54, "volume": 68680.0}, {"date": "2024-09-25", "close": 24.86, "volume": 46014.0}, {"date": "2024-09-26", "close": 25.03, "volume": 37218.0}, {"date": "2024-09-27", "close": 25.79, "volume": 65908.0}, {"date": "2024-09-30", "close": 25.52, "volume": 27101.0}, {"date": "2024-10-01", "close": 25.72, "volume": 41704.0}, {"date": "2024-10-02", "close": 25.34, "volume": 24545.0}, {"date": "2024-10-03", "close": 24.75, "volume": 33342.0}, {"date": "2024-10-04", "close": 25.62, "volume": 36197.0}, {"date": "2024-10-07", "close": 25.03, "volume": 36714.0}, {"date": "2024-10-08", "close": 25.25, "volume": 32775.0}, {"date": "2024-10-09", "close": 25.52, "volume": 17797.0}, {"date": "2024-10-10", "close": 26.23, "volume": 101333.0}, {"date": "2024-10-11", "close": 26.54, "volume": 66258.0}, {"date": "2024-10-14", "close": 25.62, "volume": 40339.0}, {"date": "2024-10-15", "close": 25.7, "volume": 51295.0}, {"date": "2024-10-16", "close": 26.08, "volume": 66882.0}, {"date": "2024-10-17", "close": 26.35, "volume": 58806.0}, {"date": "2024-10-18", "close": 26.0, "volume": 83794.0}, {"date": "2024-10-21", "close": 25.71, "volume": 46896.0}, {"date": "2024-10-22", "close": 25.28, "volume": 80086.0}, {"date": "2024-10-23", "close": 25.06, "volume": 57309.0}, {"date": "2024-10-24", "close": 24.94, "volume": 56100.0}, {"date": "2024-10-25", "close": 26.2, "volume": 85493.0}, {"date": "2024-10-28", "close": 26.58, "volume": 53613.0}, {"date": "2024-10-29", "close": 27.43, "volume": 62992.0}, {"date": "2024-10-30", "close": 27.46, "volume": 112906.0}, {"date": "2024-10-31", "close": 31.55, "volume": 478807.0}, {"date": "2024-11-01", "close": 29.93, "volume": 168146.0}, {"date": "2024-11-04", "close": 30.5, "volume": 130812.0}, {"date": "2024-11-05", "close": 30.41, "volume": 154889.0}, {"date": "2024-11-06", "close": 29.97, "volume": 241268.0}, {"date": "2024-11-07", "close": 30.41, "volume": 110365.0}, {"date": "2024-11-08", "close": 30.26, "volume": 93142.0}, {"date": "2024-11-11", "close": 30.46, "volume": 99154.0}, {"date": "2024-11-12", "close": 29.48, "volume": 101723.0}, {"date": "2024-11-13", "close": 28.53, "volume": 88746.0}, {"date": "2024-11-14", "close": 28.38, "volume": 70992.0}, {"date": "2024-11-15", "close": 27.1, "volume": 264077.0}, {"date": "2024-11-18", "close": 27.09, "volume": 122151.0}, {"date": "2024-11-19", "close": 27.63, "volume": 121856.0}, {"date": "2024-11-20", "close": 28.42, "volume": 86363.0}, {"date": "2024-11-21", "close": 27.74, "volume": 143574.0}, {"date": "2024-11-22", "close": 27.79, "volume": 65231.0}, {"date": "2024-11-25", "close": 28.25, "volume": 217906.0}, {"date": "2024-11-26", "close": 27.9, "volume": 96075.0}, {"date": "2024-11-27", "close": 28.0, "volume": 59372.0}, {"date": "2024-11-29", "close": 29.13, "volume": 55941.0}, {"date": "2024-12-02", "close": 29.51, "volume": 169137.0}, {"date": "2024-12-03", "close": 28.28, "volume": 75856.0}, {"date": "2024-12-04", "close": 28.66, "volume": 68963.0}, {"date": "2024-12-05", "close": 28.85, "volume": 38287.0}, {"date": "2024-12-06", "close": 27.97, "volume": 30755.0}, {"date": "2024-12-09", "close": 27.63, "volume": 51890.0}, {"date": "2024-12-10", "close": 27.73, "volume": 52554.0}, {"date": "2024-12-11", "close": 28.11, "volume": 56717.0}, {"date": "2024-12-12", "close": 27.6, "volume": 67336.0}, {"date": "2024-12-13", "close": 26.76, "volume": 56292.0}, {"date": "2024-12-16", "close": 26.6, "volume": 40377.0}, {"date": "2024-12-17", "close": 26.62, "volume": 39998.0}, {"date": "2024-12-18", "close": 25.63, "volume": 58438.0}, {"date": "2024-12-19", "close": 25.57, "volume": 59205.0}, {"date": "2024-12-20", "close": 26.31, "volume": 93479.0}, {"date": "2024-12-23", "close": 27.09, "volume": 117869.0}, {"date": "2024-12-24", "close": 27.23, "volume": 82127.0}, {"date": "2024-12-26", "close": 27.87, "volume": 53747.0}, {"date": "2024-12-27", "close": 27.42, "volume": 87847.0}, {"date": "2024-12-30", "close": 27.15, "volume": 39793.0}, {"date": "2024-12-31", "close": 28.15, "volume": 145594.0}, {"date": "2025-01-02", "close": 28.07, "volume": 66077.0}, {"date": "2025-01-03", "close": 28.39, "volume": 73795.0}, {"date": "2025-01-06", "close": 28.52, "volume": 81954.0}, {"date": "2025-01-07", "close": 28.71, "volume": 115142.0}, {"date": "2025-01-08", "close": 28.44, "volume": 67416.0}, {"date": "2025-01-10", "close": 27.73, "volume": 96363.0}, {"date": "2025-01-13", "close": 27.68, "volume": 57071.0}, {"date": "2025-01-14", "close": 27.04, "volume": 54007.0}, {"date": "2025-01-15", "close": 27.62, "volume": 57637.0}, {"date": "2025-01-16", "close": 27.27, "volume": 63415.0}, {"date": "2025-01-17", "close": 27.7, "volume": 47531.0}, {"date": "2025-01-21", "close": 28.265, "volume": 87722.0}, {"date": "2025-01-22", "close": 28.45, "volume": 113436.0}, {"date": "2025-01-23", "close": 28.02, "volume": 61392.0}, {"date": "2025-01-24", "close": 28.45, "volume": 89690.0}, {"date": "2025-01-27", "close": 29.22, "volume": 143093.0}, {"date": "2025-01-28", "close": 29.43, "volume": 88735.0}, {"date": "2025-01-29", "close": 29.87, "volume": 59457.0}, {"date": "2025-01-30", "close": 30.21, "volume": 92331.0}, {"date": "2025-01-31", "close": 30.08, "volume": 137977.0}, {"date": "2025-02-03", "close": 29.65, "volume": 147798.0}, {"date": "2025-02-04", "close": 30.35, "volume": 96120.0}, {"date": "2025-02-05", "close": 32.46, "volume": 145938.0}, {"date": "2025-02-06", "close": 32.94, "volume": 125459.0}, {"date": "2025-02-07", "close": 33.1, "volume": 170542.0}, {"date": "2025-02-10", "close": 32.63, "volume": 131601.0}, {"date": "2025-02-11", "close": 32.38, "volume": 93481.0}, {"date": "2025-02-12", "close": 33.0, "volume": 104947.0}, {"date": "2025-02-13", "close": 34.03, "volume": 106054.0}, {"date": "2025-02-14", "close": 34.07, "volume": 130758.0}, {"date": "2025-02-18", "close": 33.95, "volume": 138850.0}, {"date": "2025-02-19", "close": 34.93, "volume": 202804.0}, {"date": "2025-02-20", "close": 34.82, "volume": 237971.0}, {"date": "2025-02-21", "close": 30.005, "volume": 844840.0}, {"date": "2025-02-24", "close": 28.83, "volume": 282131.0}, {"date": "2025-02-25", "close": 27.75, "volume": 377156.0}, {"date": "2025-02-26", "close": 27.33, "volume": 265222.0}, {"date": "2025-02-27", "close": 26.42, "volume": 207561.0}, {"date": "2025-02-28", "close": 27.08, "volume": 228176.0}, {"date": "2025-03-03", "close": 26.93, "volume": 232689.0}, {"date": "2025-03-04", "close": 25.81, "volume": 330801.0}, {"date": "2025-03-05", "close": 25.95, "volume": 121270.0}, {"date": "2025-03-06", "close": 25.8, "volume": 99015.0}, {"date": "2025-03-07", "close": 25.69, "volume": 136470.0}, {"date": "2025-03-10", "close": 24.89, "volume": 232123.0}, {"date": "2025-03-11", "close": 25.27, "volume": 190208.0}, {"date": "2025-03-12", "close": 25.93, "volume": 143148.0}, {"date": "2025-03-13", "close": 24.45, "volume": 151514.0}, {"date": "2025-03-14", "close": 24.6, "volume": 123339.0}, {"date": "2025-03-17", "close": 25.0, "volume": 104294.0}, {"date": "2025-03-18", "close": 25.05, "volume": 107277.0}, {"date": "2025-03-19", "close": 25.28, "volume": 116869.0}, {"date": "2025-03-20", "close": 25.05, "volume": 80701.0}, {"date": "2025-03-21", "close": 24.59, "volume": 149835.0}, {"date": "2025-03-24", "close": 26.14, "volume": 172590.0}, {"date": "2025-03-25", "close": 25.86, "volume": 100204.0}, {"date": "2025-03-26", "close": 25.52, "volume": 71264.0}, {"date": "2025-03-27", "close": 25.48, "volume": 50929.0}, {"date": "2025-03-28", "close": 24.56, "volume": 58124.0}, {"date": "2025-03-31", "close": 24.67, "volume": 74569.0}, {"date": "2025-04-01", "close": 24.79, "volume": 68756.0}, {"date": "2025-04-02", "close": 24.8, "volume": 59380.0}, {"date": "2025-04-03", "close": 21.36, "volume": 175125.0}, {"date": "2025-04-04", "close": 20.52, "volume": 274525.0}, {"date": "2025-04-07", "close": 19.965, "volume": 184334.0}, {"date": "2025-04-08", "close": 18.51, "volume": 176742.0}, {"date": "2025-04-09", "close": 20.55, "volume": 219765.0}, {"date": "2025-04-10", "close": 18.66, "volume": 131776.0}, {"date": "2025-04-11", "close": 18.53, "volume": 177776.0}, {"date": "2025-04-14", "close": 18.81, "volume": 123189.0}, {"date": "2025-04-15", "close": 19.11, "volume": 91910.0}, {"date": "2025-04-16", "close": 18.4, "volume": 96815.0}, {"date": "2025-04-17", "close": 18.845, "volume": 113848.0}, {"date": "2025-04-21", "close": 18.09, "volume": 197166.0}, {"date": "2025-04-22", "close": 18.7, "volume": 212927.0}, {"date": "2025-04-23", "close": 19.08, "volume": 169146.0}, {"date": "2025-04-24", "close": 20.09, "volume": 171652.0}, {"date": "2025-04-25", "close": 19.96, "volume": 97447.0}, {"date": "2025-04-28", "close": 19.54, "volume": 148106.0}, {"date": "2025-04-29", "close": 19.46, "volume": 183079.0}, {"date": "2025-04-30", "close": 19.29, "volume": 323636.0}, {"date": "2025-05-01", "close": 18.42, "volume": 171009.0}, {"date": "2025-05-02", "close": 18.74, "volume": 152905.0}, {"date": "2025-05-05", "close": 18.17, "volume": 135917.0}, {"date": "2025-05-06", "close": 17.9, "volume": 127528.0}, {"date": "2025-05-07", "close": 18.67, "volume": 283862.0}, {"date": "2025-05-08", "close": 19.4, "volume": 176088.0}, {"date": "2025-05-09", "close": 19.26, "volume": 134335.0}, {"date": "2025-05-12", "close": 22.23, "volume": 398001.0}, {"date": "2025-05-13", "close": 23.17, "volume": 244094.0}, {"date": "2025-05-14", "close": 22.09, "volume": 233456.0}, {"date": "2025-05-15", "close": 21.34, "volume": 136559.0}, {"date": "2025-05-16", "close": 21.28, "volume": 86731.0}, {"date": "2025-05-19", "close": 21.3, "volume": 69969.0}, {"date": "2025-05-20", "close": 20.84, "volume": 85687.0}, {"date": "2025-05-21", "close": 20.23, "volume": 76712.0}, {"date": "2025-05-22", "close": 20.16, "volume": 58840.0}, {"date": "2025-05-23", "close": 19.9, "volume": 56659.0}, {"date": "2025-05-27", "close": 21.12, "volume": 150261.0}, {"date": "2025-05-28", "close": 20.32, "volume": 184787.0}, {"date": "2025-05-29", "close": 20.7, "volume": 190835.0}, {"date": "2025-05-30", "close": 20.13, "volume": 233309.0}, {"date": "2025-06-02", "close": 19.59, "volume": 252802.0}, {"date": "2025-06-03", "close": 20.44, "volume": 170212.0}, {"date": "2025-06-04", "close": 20.77, "volume": 154965.0}, {"date": "2025-06-05", "close": 20.98, "volume": 173896.0}, {"date": "2025-06-06", "close": 21.68, "volume": 105009.0}, {"date": "2025-06-09", "close": 21.76, "volume": 111024.0}, {"date": "2025-06-10", "close": 22.49, "volume": 101096.0}, {"date": "2025-06-11", "close": 22.75, "volume": 181220.0}, {"date": "2025-06-12", "close": 22.49, "volume": 143371.0}, {"date": "2025-06-13", "close": 20.69, "volume": 144243.0}, {"date": "2025-06-16", "close": 21.77, "volume": 105184.0}, {"date": "2025-06-17", "close": 20.6, "volume": 154904.0}, {"date": "2025-06-18", "close": 20.89, "volume": 120347.0}, {"date": "2025-06-20", "close": 20.36, "volume": 134997.0}, {"date": "2025-06-23", "close": 20.38, "volume": 94865.0}, {"date": "2025-06-24", "close": 20.61, "volume": 58071.0}, {"date": "2025-06-25", "close": 20.33, "volume": 70714.0}, {"date": "2025-06-26", "close": 20.49, "volume": 69242.0}, {"date": "2025-06-27", "close": 20.51, "volume": 206683.0}, {"date": "2025-06-30", "close": 20.78, "volume": 104190.0}, {"date": "2025-07-01", "close": 20.72, "volume": 132225.0}, {"date": "2025-07-02", "close": 20.805, "volume": 85226.0}, {"date": "2025-07-03", "close": 20.88, "volume": 70064.0}, {"date": "2025-07-07", "close": 20.34, "volume": 187851.0}, {"date": "2025-07-08", "close": 20.37, "volume": 217406.0}, {"date": "2025-07-09", "close": 20.8, "volume": 318170.0}, {"date": "2025-07-10", "close": 20.52, "volume": 80691.0}, {"date": "2025-07-11", "close": 20.19, "volume": 96939.0}, {"date": "2025-07-14", "close": 19.69, "volume": 146781.0}, {"date": "2025-07-15", "close": 19.11, "volume": 196207.0}, {"date": "2025-07-16", "close": 19.43, "volume": 113423.0}, {"date": "2025-07-17", "close": 19.7, "volume": 186868.0}, {"date": "2025-07-18", "close": 19.69, "volume": 133260.0}, {"date": "2025-07-21", "close": 19.65, "volume": 118055.0}, {"date": "2025-07-22", "close": 19.66, "volume": 144221.0}, {"date": "2025-07-23", "close": 20.78, "volume": 184395.0}, {"date": "2025-07-24", "close": 19.0, "volume": 252815.0}, {"date": "2025-07-25", "close": 19.08, "volume": 334101.0}, {"date": "2025-07-28", "close": 17.67, "volume": 280028.0}, {"date": "2025-07-29", "close": 17.75, "volume": 222554.0}, {"date": "2025-07-30", "close": 17.8, "volume": 231959.0}, {"date": "2025-07-31", "close": 17.71, "volume": 255934.0}, {"date": "2025-08-01", "close": 17.14, "volume": 325982.0}, {"date": "2025-08-04", "close": 17.17, "volume": 102651.0}, {"date": "2025-08-05", "close": 17.16, "volume": 137355.0}, {"date": "2025-08-06", "close": 17.24, "volume": 88396.0}, {"date": "2025-08-07", "close": 16.94, "volume": 186722.0}, {"date": "2025-08-08", "close": 16.42, "volume": 146386.0}, {"date": "2025-08-11", "close": 16.46, "volume": 97444.0}, {"date": "2025-08-12", "close": 17.15, "volume": 82036.0}, {"date": "2025-08-13", "close": 17.65, "volume": 118368.0}, {"date": "2025-08-14", "close": 17.06, "volume": 103289.0}, {"date": "2025-08-15", "close": 17.15, "volume": 88780.0}, {"date": "2025-08-18", "close": 17.16, "volume": 108019.0}, {"date": "2025-08-19", "close": 17.52, "volume": 128948.0}, {"date": "2025-08-20", "close": 17.42, "volume": 122986.0}, {"date": "2025-08-21", "close": 17.5, "volume": 70635.0}, {"date": "2025-08-22", "close": 18.57, "volume": 123264.0}, {"date": "2025-08-25", "close": 18.14, "volume": 68404.0}, {"date": "2025-08-26", "close": 17.91, "volume": 75601.0}, {"date": "2025-08-27", "close": 18.09, "volume": 74355.0}, {"date": "2025-08-28", "close": 18.12, "volume": 80024.0}, {"date": "2025-08-29", "close": 17.77, "volume": 52417.0}, {"date": "2025-09-02", "close": 17.54, "volume": 73980.0}, {"date": "2025-09-03", "close": 17.65, "volume": 101589.0}, {"date": "2025-09-04", "close": 17.75, "volume": 86523.0}, {"date": "2025-09-05", "close": 17.6, "volume": 53621.0}, {"date": "2025-09-08", "close": 17.61, "volume": 46488.0}, {"date": "2025-09-09", "close": 17.51, "volume": 48634.0}, {"date": "2025-09-10", "close": 17.47, "volume": 89821.0}, {"date": "2025-09-11", "close": 17.71, "volume": 66577.0}, {"date": "2025-09-12", "close": 17.88, "volume": 108508.0}, {"date": "2025-09-15", "close": 18.07, "volume": 60515.0}, {"date": "2025-09-16", "close": 18.01, "volume": 136407.0}, {"date": "2025-09-17", "close": 17.97, "volume": 97629.0}, {"date": "2025-09-18", "close": 18.32, "volume": 58612.0}, {"date": "2025-09-19", "close": 18.0, "volume": 133440.0}, {"date": "2025-09-22", "close": 18.655, "volume": 173362.0}, {"date": "2025-09-23", "close": 18.58, "volume": 96919.0}, {"date": "2025-09-24", "close": 18.23, "volume": 67232.0}, {"date": "2025-09-25", "close": 18.11, "volume": 70692.0}, {"date": "2025-09-26", "close": 18.55, "volume": 83584.0}, {"date": "2025-09-29", "close": 19.03, "volume": 112766.0}, {"date": "2025-09-30", "close": 18.73, "volume": 107147.0}, {"date": "2025-10-01", "close": 18.69, "volume": 100166.0}, {"date": "2025-10-02", "close": 18.56, "volume": 62332.0}, {"date": "2025-10-03", "close": 18.9, "volume": 91719.0}, {"date": "2025-10-06", "close": 18.79, "volume": 120738.0}, {"date": "2025-10-07", "close": 18.2, "volume": 94361.0}, {"date": "2025-10-08", "close": 18.87, "volume": 79166.0}, {"date": "2025-10-09", "close": 18.41, "volume": 63225.0}, {"date": "2025-10-10", "close": 17.68, "volume": 137507.0}, {"date": "2025-10-13", "close": 18.0, "volume": 81443.0}, {"date": "2025-10-14", "close": 19.0, "volume": 109824.0}, {"date": "2025-10-15", "close": 19.55, "volume": 96227.0}, {"date": "2025-10-16", "close": 19.47, "volume": 111578.0}, {"date": "2025-10-17", "close": 19.28, "volume": 85498.0}, {"date": "2025-10-20", "close": 19.39, "volume": 78328.0}, {"date": "2025-10-21", "close": 19.69, "volume": 67041.0}, {"date": "2025-10-22", "close": 18.84, "volume": 119343.0}, {"date": "2025-10-23", "close": 19.29, "volume": 66643.0}, {"date": "2025-10-24", "close": 19.34, "volume": 68325.0}, {"date": "2025-10-27", "close": 18.93, "volume": 98187.0}, {"date": "2025-10-28", "close": 18.69, "volume": 100253.0}, {"date": "2025-10-29", "close": 17.84, "volume": 115974.0}, {"date": "2025-10-30", "close": 17.92, "volume": 132598.0}, {"date": "2025-10-31", "close": 17.0, "volume": 287338.0}, {"date": "2025-11-03", "close": 16.76, "volume": 214741.0}, {"date": "2025-11-04", "close": 16.81, "volume": 128698.0}, {"date": "2025-11-05", "close": 17.73, "volume": 187035.0}, {"date": "2025-11-06", "close": 16.75, "volume": 207217.0}, {"date": "2025-11-07", "close": 16.78, "volume": 133824.0}, {"date": "2025-11-10", "close": 17.0, "volume": 148386.0}, {"date": "2025-11-11", "close": 16.99, "volume": 142693.0}, {"date": "2025-11-12", "close": 16.98, "volume": 145203.0}, {"date": "2025-11-13", "close": 16.92, "volume": 105294.0}, {"date": "2025-11-14", "close": 16.66, "volume": 233267.0}, {"date": "2025-11-17", "close": 15.8, "volume": 130817.0}, {"date": "2025-11-18", "close": 15.46, "volume": 105885.0}, {"date": "2025-11-19", "close": 15.02, "volume": 106030.0}, {"date": "2025-11-20", "close": 15.01, "volume": 113283.0}, {"date": "2025-11-21", "close": 15.68, "volume": 72168.0}, {"date": "2025-11-24", "close": 15.55, "volume": 144609.0}, {"date": "2025-11-25", "close": 16.3, "volume": 80959.0}, {"date": "2025-11-26", "close": 16.86, "volume": 119626.0}, {"date": "2025-11-28", "close": 16.43, "volume": 63634.0}, {"date": "2025-12-01", "close": 16.42, "volume": 68558.0}, {"date": "2025-12-02", "close": 16.23, "volume": 98511.0}, {"date": "2025-12-03", "close": 17.0, "volume": 84067.0}, {"date": "2025-12-04", "close": 16.61, "volume": 69307.0}, {"date": "2025-12-05", "close": 16.57, "volume": 30550.0}, {"date": "2025-12-08", "close": 16.51, "volume": 134494.0}, {"date": "2025-12-09", "close": 16.36, "volume": 102461.0}, {"date": "2025-12-10", "close": 16.71, "volume": 86699.0}, {"date": "2025-12-11", "close": 16.68, "volume": 90443.0}, {"date": "2025-12-12", "close": 16.47, "volume": 88857.0}, {"date": "2025-12-15", "close": 16.43, "volume": 97586.0}, {"date": "2025-12-16", "close": 16.5, "volume": 81583.0}, {"date": "2025-12-17", "close": 16.47, "volume": 103908.0}, {"date": "2025-12-18", "close": 16.79, "volume": 76927.0}, {"date": "2025-12-19", "close": 17.12, "volume": 149774.0}, {"date": "2025-12-22", "close": 17.22, "volume": 175845.0}, {"date": "2025-12-23", "close": 16.75, "volume": 123372.0}, {"date": "2025-12-24", "close": 16.73, "volume": 42970.0}, {"date": "2025-12-26", "close": 16.77, "volume": 106154.0}, {"date": "2025-12-29", "close": 16.71, "volume": 97725.0}, {"date": "2025-12-30", "close": 16.75, "volume": 73604.0}, {"date": "2025-12-31", "close": 16.88, "volume": 89449.0}, {"date": "2026-01-02", "close": 17.22, "volume": 100068.0}, {"date": "2026-01-05", "close": 17.23, "volume": 59904.0}, {"date": "2026-01-06", "close": 17.43, "volume": 50579.0}, {"date": "2026-01-07", "close": 18.28, "volume": 108885.0}, {"date": "2026-01-08", "close": 18.53, "volume": 79826.0}, {"date": "2026-01-09", "close": 18.14, "volume": 75093.0}, {"date": "2026-01-12", "close": 18.22, "volume": 76010.0}, {"date": "2026-01-13", "close": 18.71, "volume": 88631.0}, {"date": "2026-01-14", "close": 19.29, "volume": 116811.0}, {"date": "2026-01-15", "close": 19.55, "volume": 81565.0}, {"date": "2026-01-16", "close": 19.38, "volume": 161915.0}, {"date": "2026-01-20", "close": 18.5, "volume": 199392.0}, {"date": "2026-01-21", "close": 19.17, "volume": 134138.0}, {"date": "2026-01-22", "close": 19.18, "volume": 120939.0}, {"date": "2026-01-23", "close": 19.0, "volume": 82483.0}, {"date": "2026-01-26", "close": 18.71, "volume": 74740.0}, {"date": "2026-01-27", "close": 18.97, "volume": 134743.0}, {"date": "2026-01-28", "close": 18.69, "volume": 120709.0}, {"date": "2026-01-29", "close": 18.8, "volume": 98200.0}, {"date": "2026-01-30", "close": 18.27, "volume": 99991.0}, {"date": "2026-02-02", "close": 18.65, "volume": 77322.0}, {"date": "2026-02-03", "close": 18.05, "volume": 120932.0}, {"date": "2026-02-04", "close": 18.01, "volume": 98566.0}, {"date": "2026-02-05", "close": 17.99, "volume": 110621.0}, {"date": "2026-02-06", "close": 18.1, "volume": 102319.0}, {"date": "2026-02-09", "close": 18.13, "volume": 76077.0}, {"date": "2026-02-10", "close": 18.37, "volume": 68959.0}, {"date": "2026-02-11", "close": 17.94, "volume": 102281.0}, {"date": "2026-02-12", "close": 17.6, "volume": 184177.0}, {"date": "2026-02-13", "close": 17.4, "volume": 85730.0}, {"date": "2026-02-17", "close": 17.52, "volume": 98740.0}, {"date": "2026-02-18", "close": 17.73, "volume": 69667.0}, {"date": "2026-02-19", "close": 18.16, "volume": 199926.0}, {"date": "2026-02-20", "close": 22.47, "volume": 756183.0}, {"date": "2026-02-23", "close": 22.52, "volume": 358788.0}, {"date": "2026-02-24", "close": 22.88, "volume": 251956.0}, {"date": "2026-02-25", "close": 22.38, "volume": 273135.0}, {"date": "2026-02-26", "close": 22.17, "volume": 187985.0}, {"date": "2026-02-27", "close": 21.86, "volume": 171016.0}, {"date": "2026-03-02", "close": 21.0, "volume": 211162.0}, {"date": "2026-03-03", "close": 20.68, "volume": 256353.0}, {"date": "2026-03-04", "close": 20.82, "volume": 66336.0}, {"date": "2026-03-05", "close": 20.73, "volume": 72695.0}, {"date": "2026-03-06", "close": 20.32, "volume": 72533.0}, {"date": "2026-03-09", "close": 20.6, "volume": 100443.0}, {"date": "2026-03-10", "close": 20.56, "volume": 85895.0}, {"date": "2026-03-11", "close": 20.42, "volume": 61036.0}, {"date": "2026-03-12", "close": 20.1, "volume": 66509.0}, {"date": "2026-03-13", "close": 19.71, "volume": 77522.0}, {"date": "2026-03-16", "close": 19.7, "volume": 76606.0}, {"date": "2026-03-17", "close": 19.88, "volume": 65075.0}, {"date": "2026-03-18", "close": 19.5, "volume": 103321.0}, {"date": "2026-03-19", "close": 19.95, "volume": 70674.0}, {"date": "2026-03-20", "close": 19.64, "volume": 116512.0}, {"date": "2026-03-23", "close": 19.98, "volume": 68380.0}, {"date": "2026-03-24", "close": 20.29, "volume": 65235.0}, {"date": "2026-03-25", "close": 20.375, "volume": 47178.0}, {"date": "2026-03-26", "close": 20.02, "volume": 68366.0}, {"date": "2026-03-27", "close": 19.67, "volume": 59122.0}, {"date": "2026-03-30", "close": 19.5, "volume": 71702.0}, {"date": "2026-03-31", "close": 19.92, "volume": 67369.0}, {"date": "2026-04-01", "close": 20.09, "volume": 87049.0}, {"date": "2026-04-02", "close": 20.17, "volume": 65308.0}, {"date": "2026-04-06", "close": 21.01, "volume": 70136.0}, {"date": "2026-04-07", "close": 21.07, "volume": 72613.0}, {"date": "2026-04-08", "close": 21.84, "volume": 60035.0}, {"date": "2026-04-09", "close": 22.17, "volume": 59583.0}, {"date": "2026-04-10", "close": 21.82, "volume": 31017.0}, {"date": "2026-04-13", "close": 21.65, "volume": 61918.0}, {"date": "2026-04-14", "close": 21.88, "volume": 47660.0}, {"date": "2026-04-15", "close": 21.7, "volume": 39048.0}, {"date": "2026-04-16", "close": 21.56, "volume": 64691.0}, {"date": "2026-04-17", "close": 22.54, "volume": 67034.0}, {"date": "2026-04-20", "close": 22.72, "volume": 76807.0}, {"date": "2026-04-21", "close": 22.55, "volume": 42648.0}, {"date": "2026-04-22", "close": 22.74, "volume": 27700.0}, {"date": "2026-04-23", "close": 22.6, "volume": 25023.0}, {"date": "2026-04-24", "close": 22.2, "volume": 35140.0}, {"date": "2026-04-27", "close": 21.94, "volume": 42444.0}, {"date": "2026-04-28", "close": 22.15, "volume": 40873.0}, {"date": "2026-04-29", "close": 21.5, "volume": 38236.0}, {"date": "2026-04-30", "close": 21.76, "volume": 76963.0}, {"date": "2026-05-01", "close": 24.06, "volume": 160466.0}, {"date": "2026-05-04", "close": 23.03, "volume": 102566.0}, {"date": "2026-05-05", "close": 22.94, "volume": 54283.0}, {"date": "2026-05-06", "close": 23.03, "volume": 46746.0}, {"date": "2026-05-07", "close": 23.28, "volume": 61518.0}, {"date": "2026-05-08", "close": 23.22, "volume": 41189.0}, {"date": "2026-05-11", "close": 22.52, "volume": 58030.0}, {"date": "2026-05-12", "close": 21.89, "volume": 52930.0}, {"date": "2026-05-13", "close": 21.51, "volume": 50231.0}, {"date": "2026-05-14", "close": 21.55, "volume": 32594.0}, {"date": "2026-05-15", "close": 21.32, "volume": 36867.0}, {"date": "2026-05-18", "close": 21.66, "volume": 48454.0}, {"date": "2026-05-19", "close": 21.29, "volume": 50955.0}, {"date": "2026-05-20", "close": 21.86, "volume": 64125.0}, {"date": "2026-05-21", "close": 22.16, "volume": 54322.0}, {"date": "2026-05-22", "close": 22.18, "volume": 34531.0}, {"date": "2026-05-26", "close": 22.27, "volume": 39861.0}, {"date": "2026-05-27", "close": 22.91, "volume": 106061.0}, {"date": "2026-05-28", "close": 22.88, "volume": 43709.0}, {"date": "2026-05-29", "close": 22.09, "volume": 34754.0}, {"date": "2026-06-01", "close": 21.83, "volume": 54477.0}, {"date": "2026-06-02", "close": 21.78, "volume": 38125.0}, {"date": "2026-06-03", "close": 21.57, "volume": 89670.0}, {"date": "2026-06-04", "close": 21.71, "volume": 28762.0}, {"date": "2026-06-05", "close": 21.66, "volume": 23712.0}, {"date": "2026-06-08", "close": 21.56, "volume": 30002.0}, {"date": "2026-06-09", "close": 21.89, "volume": 42580.0}, {"date": "2026-06-10", "close": 22.02, "volume": 43048.0}, {"date": "2026-06-11", "close": 22.35, "volume": 25494.0}, {"date": "2026-06-12", "close": 22.5, "volume": 36083.0}, {"date": "2026-06-15", "close": 22.185, "volume": 29877.0}, {"date": "2026-06-16", "close": 21.94, "volume": 32921.0}, {"date": "2026-06-17", "close": 21.59, "volume": 119786.0}, {"date": "2026-06-18", "close": 22.15, "volume": 56583.0}, {"date": "2026-06-22", "close": 22.01, "volume": 38366.0}, {"date": "2026-06-23", "close": 22.23, "volume": 33425.0}, {"date": "2026-06-24", "close": 22.8, "volume": 55472.0}, {"date": "2026-06-25", "close": 23.22, "volume": 71258.0}, {"date": "2026-06-26", "close": 23.9, "volume": 232060.0}, {"date": "2026-06-29", "close": 23.73, "volume": 67126.0}, {"date": "2026-06-30", "close": 23.28, "volume": 51233.0}, {"date": "2026-07-01", "close": 23.34, "volume": 33575.0}, {"date": "2026-07-02", "close": 23.44, "volume": 35237.0}, {"date": "2026-07-06", "close": 22.79, "volume": 70148.0}, {"date": "2026-07-07", "close": 22.76, "volume": 60933.0}, {"date": "2026-07-08", "close": 21.92, "volume": 45112.0}, {"date": "2026-07-09", "close": 22.08, "volume": 33459.0}, {"date": "2026-07-10", "close": 22.73, "volume": 44325.0}, {"date": "2026-07-13", "close": 22.64, "volume": 69887.0}, {"date": "2026-07-14", "close": 22.8, "volume": 51730.0}, {"date": "2026-07-15", "close": 22.92, "volume": 49991.0}, {"date": "2026-07-16", "close": 24.84, "volume": 192824.0}, {"date": "2026-07-17", "close": 24.23, "volume": 68557.0}, {"date": "2026-07-20", "close": 24.08, "volume": 67760.0}, {"date": "2026-07-21", "close": 24.41, "volume": 61324.0}, {"date": "2026-07-22", "close": 24.47, "volume": 55370.0}, {"date": "2026-07-23", "close": 23.81, "volume": 188383.0}, {"date": "2026-07-24", "close": 24.5, "volume": 269559.0}], "refreshing": true}