{"ticker": "RBB", "overview": {"cik": "1499422", "ticker": "RBB", "name": "RBB Bancorp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066329", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029729", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "DIANA HANSON - RSU VESTING", "accession": "0001437749-26-028761", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026563", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001427", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "JOHNNY LEE RSU VESTING", "accession": "0001437749-26-024199", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023874", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000811", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001437749-26-020620", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "DAVID MORRIS - SALE", "accession": "0001437749-26-019882", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000351", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005626", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "GARY FAN - SELL OF STOCK", "accession": "0001437749-26-018631", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "JAMES KAO - GRANTED/VESTED RSU", "accession": "0001437749-26-018423", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "CHRISTINA KAO - GRANTED/VESTED RSU", "accession": "0001437749-26-018421", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "JOYCE WONG LEE - GRANTED/VESTED RSU", "accession": "0001437749-26-018420", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "GERALDINE PANNU - GRANTED/VESTED RSU", "accession": "0001437749-26-018419", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "BILL BENNETT - VESTED RSU", "accession": "0001437749-26-018418", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "CHUANG-I LIN - VESTED RSU", "accession": "0001437749-26-018417", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "ROBERT FRANKO - GRANTED/VESTED RSU", "accession": "0001437749-26-018416", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "SCOTT POLAKOFF - GRANTED/VESTED RSU", "accession": "0001437749-26-018414", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FRANK WONG - GRANTEDVESTED RSU", "accession": "0001437749-26-018412", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "DAVID MORRIS - GRANTED/VESTED RSU", "accession": "0001437749-26-018410", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001974078-26-000193", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018208", "price_sensitive": true}]}, "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": "RBB", "has_prices": true, "as_of": "2026-07-24", "last": 26.28, "prev_close": 26.36, "change": -0.0799999999999983, "change_pct": -0.00303490136570555, "session_volume": 124644.0, "vwap_5": 26.523997631880995, "vwap_20": 27.016651154616483, "vwap_60": 25.717852810383892, "vwap_250": 23.19091906673605, "high_52w": 27.92, "low_52w": 18.61, "avg_volume_20": 243676.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068356", "src": "INSIDERS", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "who": "David Richard Morris", "who_key": "Morris David Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on RBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711919/000162828026068356/0001628280-26-068356-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0001437749-26-028761", "src": "INSIDERS", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "who": "Diana Hanson", "who_key": "Hanson Diana", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7286.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on RBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794553/000143774926028761/0001437749-26-028761-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "0001437749-26-024199", "src": "INSIDERS", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "who": "Johnny C. Lee", "who_key": "LEE JOHNNY C", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52784.759999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on RBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499422/000143774926024199/0001437749-26-024199-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "13DG-0001420506-26-001427", "src": "13DG", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "who": "FJ Capital Management LLC", "who_key": "FJ 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": "State Commercial Banks", "country": "United States", "headline": "FJ Capital Management LLC raises a passive stake in RBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1599170/0001420506-26-001427-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000354204-26-000811", "src": "13DG", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "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": "State Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in RBB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000811-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000102909-26-002128", "src": "13DG", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "who": "RBB Bancorp", "who_key": "RBB Bancorp", "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": "State Commercial Banks", "country": "United States", "headline": "RBB Bancorp adjusts its stake in RBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1499422/0000102909-26-002128-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0001420506-26-001427", "src": "13DG", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "who": "FJ Capital Management LLC", "who_key": "FJ 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": "State Commercial Banks", "country": "United States", "headline": "FJ Capital Management LLC raises a passive stake in RBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1599170/0001420506-26-001427-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000354204-26-000811", "src": "13DG", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "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": "State Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in RBB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000811-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000102909-26-002128", "src": "13DG", "ticker": "RBB", "cik": "1499422", "company": "RBB Bancorp", "company_raw": "RBB Bancorp", "who": "RBB Bancorp", "who_key": "RBB Bancorp", "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": "State Commercial Banks", "country": "United States", "headline": "RBB Bancorp adjusts its stake in RBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1499422/0000102909-26-002128-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "RBB Bancorp - Common Stock", "new_value": "RBB Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001499422", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001499422", "applied": 1, "detected_at": "2026-10-27T02:35:32.595174"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066329", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029729", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "DIANA HANSON - RSU VESTING", "accession": "0001437749-26-028761", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026563", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001427", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "JOHNNY LEE RSU VESTING", "accession": "0001437749-26-024199", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023874", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000811", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001437749-26-020620", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "DAVID MORRIS - SALE", "accession": "0001437749-26-019882", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000351", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005626", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "GARY FAN - SELL OF STOCK", "accession": "0001437749-26-018631", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "JAMES KAO - GRANTED/VESTED RSU", "accession": "0001437749-26-018423", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "CHRISTINA KAO - GRANTED/VESTED RSU", "accession": "0001437749-26-018421", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "JOYCE WONG LEE - GRANTED/VESTED RSU", "accession": "0001437749-26-018420", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "GERALDINE PANNU - GRANTED/VESTED RSU", "accession": "0001437749-26-018419", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "BILL BENNETT - VESTED RSU", "accession": "0001437749-26-018418", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "CHUANG-I LIN - VESTED RSU", "accession": "0001437749-26-018417", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "ROBERT FRANKO - GRANTED/VESTED RSU", "accession": "0001437749-26-018416", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "SCOTT POLAKOFF - GRANTED/VESTED RSU", "accession": "0001437749-26-018414", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FRANK WONG - GRANTEDVESTED RSU", "accession": "0001437749-26-018412", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "DAVID MORRIS - GRANTED/VESTED RSU", "accession": "0001437749-26-018410", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001974078-26-000193", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018208", "price_sensitive": true}], "performance": {"ticker": "RBB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.79, "volume": 16417.0}, {"date": "2021-07-28", "close": 23.85, "volume": 95321.0}, {"date": "2021-07-29", "close": 24.34, "volume": 35874.0}, {"date": "2021-07-30", "close": 23.93, "volume": 21852.0}, {"date": "2021-08-02", "close": 23.79, "volume": 19472.0}, {"date": "2021-08-03", "close": 24.23, "volume": 16456.0}, {"date": "2021-08-04", "close": 23.89, "volume": 30376.0}, {"date": "2021-08-05", "close": 24.41, "volume": 14307.0}, {"date": "2021-08-06", "close": 24.71, "volume": 25085.0}, {"date": "2021-08-09", "close": 25.01, "volume": 23112.0}, {"date": "2021-08-10", "close": 25.13, "volume": 33577.0}, {"date": "2021-08-11", "close": 25.41, "volume": 13574.0}, {"date": "2021-08-12", "close": 25.29, "volume": 21757.0}, {"date": "2021-08-13", "close": 25.27, "volume": 30309.0}, {"date": "2021-08-16", "close": 25.34, "volume": 18652.0}, {"date": "2021-08-17", "close": 25.19, "volume": 85227.0}, {"date": "2021-08-18", "close": 25.57, "volume": 63319.0}, {"date": "2021-08-19", "close": 25.43, "volume": 30880.0}, {"date": "2021-08-20", "close": 25.64, "volume": 38371.0}, {"date": "2021-08-23", "close": 25.11, "volume": 27607.0}, {"date": "2021-08-24", "close": 24.99, "volume": 16619.0}, {"date": "2021-08-25", "close": 25.04, "volume": 13168.0}, {"date": "2021-08-26", "close": 24.35, "volume": 29505.0}, {"date": "2021-08-27", "close": 25.36, "volume": 36924.0}, {"date": "2021-08-30", "close": 25.26, "volume": 29295.0}, {"date": "2021-08-31", "close": 25.74, "volume": 285149.0}, {"date": "2021-09-01", "close": 25.61, "volume": 28127.0}, {"date": "2021-09-02", "close": 25.57, "volume": 37548.0}, {"date": "2021-09-03", "close": 25.31, "volume": 22521.0}, {"date": "2021-09-07", "close": 24.77, "volume": 56263.0}, {"date": "2021-09-08", "close": 24.75, "volume": 27263.0}, {"date": "2021-09-09", "close": 24.55, "volume": 21893.0}, {"date": "2021-09-10", "close": 24.39, "volume": 22991.0}, {"date": "2021-09-13", "close": 24.44, "volume": 30316.0}, {"date": "2021-09-14", "close": 24.54, "volume": 28458.0}, {"date": "2021-09-15", "close": 24.91, "volume": 39187.0}, {"date": "2021-09-16", "close": 24.49, "volume": 24297.0}, {"date": "2021-09-17", "close": 24.1, "volume": 85103.0}, {"date": "2021-09-20", "close": 23.78, "volume": 31622.0}, {"date": "2021-09-21", "close": 23.77, "volume": 14454.0}, {"date": "2021-09-22", "close": 24.15, "volume": 18648.0}, {"date": "2021-09-23", "close": 24.81, "volume": 21836.0}, {"date": "2021-09-24", "close": 25.13, "volume": 19282.0}, {"date": "2021-09-27", "close": 25.66, "volume": 39554.0}, {"date": "2021-09-28", "close": 25.1, "volume": 31467.0}, {"date": "2021-09-29", "close": 25.52, "volume": 13828.0}, {"date": "2021-09-30", "close": 25.21, "volume": 26606.0}, {"date": "2021-10-01", "close": 25.44, "volume": 31552.0}, {"date": "2021-10-04", "close": 25.25, "volume": 30687.0}, {"date": "2021-10-05", "close": 25.32, "volume": 27391.0}, {"date": "2021-10-06", "close": 25.72, "volume": 30079.0}, {"date": "2021-10-07", "close": 25.68, "volume": 27023.0}, {"date": "2021-10-08", "close": 25.58, "volume": 20953.0}, {"date": "2021-10-11", "close": 25.37, "volume": 18669.0}, {"date": "2021-10-12", "close": 25.49, "volume": 19825.0}, {"date": "2021-10-13", "close": 25.48, "volume": 27641.0}, {"date": "2021-10-14", "close": 25.77, "volume": 46930.0}, {"date": "2021-10-15", "close": 25.7, "volume": 53848.0}, {"date": "2021-10-18", "close": 25.34, "volume": 18476.0}, {"date": "2021-10-19", "close": 25.51, "volume": 20217.0}, {"date": "2021-10-20", "close": 25.47, "volume": 33848.0}, {"date": "2021-10-21", "close": 25.36, "volume": 31153.0}, {"date": "2021-10-22", "close": 25.6, "volume": 15295.0}, {"date": "2021-10-25", "close": 26.0, "volume": 22890.0}, {"date": "2021-10-26", "close": 25.9, "volume": 25635.0}, {"date": "2021-10-27", "close": 25.15, "volume": 55705.0}, {"date": "2021-10-28", "close": 25.46, "volume": 20004.0}, {"date": "2021-10-29", "close": 25.67, "volume": 14090.0}, {"date": "2021-11-01", "close": 26.32, "volume": 20977.0}, {"date": "2021-11-02", "close": 25.89, "volume": 14132.0}, {"date": "2021-11-03", "close": 26.42, "volume": 30908.0}, {"date": "2021-11-04", "close": 26.66, "volume": 16878.0}, {"date": "2021-11-05", "close": 26.93, "volume": 35249.0}, {"date": "2021-11-08", "close": 27.06, "volume": 20197.0}, {"date": "2021-11-09", "close": 26.77, "volume": 11150.0}, {"date": "2021-11-10", "close": 26.93, "volume": 13253.0}, {"date": "2021-11-11", "close": 27.01, "volume": 9908.0}, {"date": "2021-11-12", "close": 26.78, "volume": 20622.0}, {"date": "2021-11-15", "close": 26.96, "volume": 17356.0}, {"date": "2021-11-16", "close": 26.31, "volume": 24474.0}, {"date": "2021-11-17", "close": 26.34, "volume": 25114.0}, {"date": "2021-11-18", "close": 26.62, "volume": 20732.0}, {"date": "2021-11-19", "close": 26.42, "volume": 13729.0}, {"date": "2021-11-22", "close": 26.51, "volume": 32030.0}, {"date": "2021-11-23", "close": 26.37, "volume": 28476.0}, {"date": "2021-11-24", "close": 26.54, "volume": 19137.0}, {"date": "2021-11-26", "close": 24.65, "volume": 24530.0}, {"date": "2021-11-29", "close": 24.29, "volume": 18894.0}, {"date": "2021-11-30", "close": 24.46, "volume": 28456.0}, {"date": "2021-12-01", "close": 23.88, "volume": 39071.0}, {"date": "2021-12-02", "close": 25.01, "volume": 33481.0}, {"date": "2021-12-03", "close": 24.34, "volume": 21718.0}, {"date": "2021-12-06", "close": 24.42, "volume": 48638.0}, {"date": "2021-12-07", "close": 25.1, "volume": 21977.0}, {"date": "2021-12-08", "close": 24.74, "volume": 38286.0}, {"date": "2021-12-09", "close": 24.32, "volume": 17496.0}, {"date": "2021-12-10", "close": 24.51, "volume": 16208.0}, {"date": "2021-12-13", "close": 24.21, "volume": 48925.0}, {"date": "2021-12-14", "close": 24.18, "volume": 29497.0}, {"date": "2021-12-15", "close": 24.49, "volume": 18883.0}, {"date": "2021-12-16", "close": 24.75, "volume": 19215.0}, {"date": "2021-12-17", "close": 23.86, "volume": 60257.0}, {"date": "2021-12-20", "close": 24.04, "volume": 24789.0}, {"date": "2021-12-21", "close": 24.75, "volume": 24176.0}, {"date": "2021-12-22", "close": 24.79, "volume": 18503.0}, {"date": "2021-12-23", "close": 25.16, "volume": 16701.0}, {"date": "2021-12-27", "close": 25.76, "volume": 24914.0}, {"date": "2021-12-28", "close": 26.27, "volume": 31150.0}, {"date": "2021-12-29", "close": 25.82, "volume": 12500.0}, {"date": "2021-12-30", "close": 26.07, "volume": 15486.0}, {"date": "2021-12-31", "close": 26.2, "volume": 10513.0}, {"date": "2022-01-03", "close": 26.2, "volume": 16063.0}, {"date": "2022-01-04", "close": 26.46, "volume": 8658.0}, {"date": "2022-01-05", "close": 26.01, "volume": 14242.0}, {"date": "2022-01-06", "close": 26.81, "volume": 21047.0}, {"date": "2022-01-07", "close": 27.0, "volume": 17399.0}, {"date": "2022-01-10", "close": 27.2, "volume": 38642.0}, {"date": "2022-01-11", "close": 27.34, "volume": 28609.0}, {"date": "2022-01-12", "close": 27.42, "volume": 31261.0}, {"date": "2022-01-13", "close": 27.81, "volume": 38709.0}, {"date": "2022-01-14", "close": 27.5, "volume": 45414.0}, {"date": "2022-01-18", "close": 27.47, "volume": 49492.0}, {"date": "2022-01-19", "close": 27.16, "volume": 21328.0}, {"date": "2022-01-20", "close": 26.83, "volume": 26388.0}, {"date": "2022-01-21", "close": 26.46, "volume": 28573.0}, {"date": "2022-01-24", "close": 27.11, "volume": 27756.0}, {"date": "2022-01-25", "close": 28.62, "volume": 84283.0}, {"date": "2022-01-26", "close": 27.29, "volume": 74752.0}, {"date": "2022-01-27", "close": 26.85, "volume": 27846.0}, {"date": "2022-01-28", "close": 26.81, "volume": 30042.0}, {"date": "2022-01-31", "close": 26.99, "volume": 24334.0}, {"date": "2022-02-01", "close": 26.67, "volume": 22311.0}, {"date": "2022-02-02", "close": 26.7, "volume": 23894.0}, {"date": "2022-02-03", "close": 26.63, "volume": 23967.0}, {"date": "2022-02-04", "close": 26.57, "volume": 28696.0}, {"date": "2022-02-07", "close": 26.57, "volume": 14579.0}, {"date": "2022-02-08", "close": 26.95, "volume": 12295.0}, {"date": "2022-02-09", "close": 26.45, "volume": 30870.0}, {"date": "2022-02-10", "close": 26.45, "volume": 20278.0}, {"date": "2022-02-11", "close": 26.17, "volume": 12873.0}, {"date": "2022-02-14", "close": 25.97, "volume": 13577.0}, {"date": "2022-02-15", "close": 26.56, "volume": 11524.0}, {"date": "2022-02-16", "close": 26.65, "volume": 8360.0}, {"date": "2022-02-17", "close": 25.75, "volume": 13479.0}, {"date": "2022-02-18", "close": 25.76, "volume": 19605.0}, {"date": "2022-02-22", "close": 23.06, "volume": 283209.0}, {"date": "2022-02-23", "close": 22.05, "volume": 42544.0}, {"date": "2022-02-24", "close": 21.53, "volume": 85239.0}, {"date": "2022-02-25", "close": 23.0, "volume": 81051.0}, {"date": "2022-02-28", "close": 24.12, "volume": 107050.0}, {"date": "2022-03-01", "close": 23.75, "volume": 67021.0}, {"date": "2022-03-02", "close": 24.71, "volume": 45509.0}, {"date": "2022-03-03", "close": 24.88, "volume": 30860.0}, {"date": "2022-03-04", "close": 24.53, "volume": 18549.0}, {"date": "2022-03-07", "close": 23.93, "volume": 56038.0}, {"date": "2022-03-08", "close": 23.65, "volume": 112104.0}, {"date": "2022-03-09", "close": 24.11, "volume": 32924.0}, {"date": "2022-03-10", "close": 24.29, "volume": 22912.0}, {"date": "2022-03-11", "close": 24.71, "volume": 35336.0}, {"date": "2022-03-14", "close": 25.71, "volume": 39261.0}, {"date": "2022-03-15", "close": 24.88, "volume": 84637.0}, {"date": "2022-03-16", "close": 25.13, "volume": 41587.0}, {"date": "2022-03-17", "close": 25.35, "volume": 28937.0}, {"date": "2022-03-18", "close": 25.09, "volume": 57450.0}, {"date": "2022-03-21", "close": 24.62, "volume": 17069.0}, {"date": "2022-03-22", "close": 24.96, "volume": 25983.0}, {"date": "2022-03-23", "close": 24.6, "volume": 126011.0}, {"date": "2022-03-24", "close": 24.62, "volume": 23137.0}, {"date": "2022-03-25", "close": 25.08, "volume": 36671.0}, {"date": "2022-03-28", "close": 25.01, "volume": 14579.0}, {"date": "2022-03-29", "close": 24.34, "volume": 57497.0}, {"date": "2022-03-30", "close": 23.73, "volume": 29243.0}, {"date": "2022-03-31", "close": 23.49, "volume": 28210.0}, {"date": "2022-04-01", "close": 23.49, "volume": 38304.0}, {"date": "2022-04-04", "close": 23.07, "volume": 18135.0}, {"date": "2022-04-05", "close": 23.04, "volume": 25157.0}, {"date": "2022-04-06", "close": 22.95, "volume": 54959.0}, {"date": "2022-04-07", "close": 22.83, "volume": 39148.0}, {"date": "2022-04-08", "close": 23.04, "volume": 37146.0}, {"date": "2022-04-11", "close": 23.1, "volume": 56409.0}, {"date": "2022-04-12", "close": 22.98, "volume": 38372.0}, {"date": "2022-04-13", "close": 23.22, "volume": 16371.0}, {"date": "2022-04-14", "close": 23.03, "volume": 20181.0}, {"date": "2022-04-18", "close": 23.22, "volume": 17698.0}, {"date": "2022-04-19", "close": 23.57, "volume": 45207.0}, {"date": "2022-04-20", "close": 23.95, "volume": 25262.0}, {"date": "2022-04-21", "close": 23.68, "volume": 19429.0}, {"date": "2022-04-22", "close": 23.14, "volume": 113854.0}, {"date": "2022-04-25", "close": 23.11, "volume": 33938.0}, {"date": "2022-04-26", "close": 22.39, "volume": 28042.0}, {"date": "2022-04-27", "close": 22.0, "volume": 86936.0}, {"date": "2022-04-28", "close": 22.36, "volume": 22969.0}, {"date": "2022-04-29", "close": 21.39, "volume": 60314.0}, {"date": "2022-05-02", "close": 21.7, "volume": 32953.0}, {"date": "2022-05-03", "close": 22.3, "volume": 35818.0}, {"date": "2022-05-04", "close": 22.44, "volume": 38699.0}, {"date": "2022-05-05", "close": 21.9, "volume": 21769.0}, {"date": "2022-05-06", "close": 21.52, "volume": 24234.0}, {"date": "2022-05-09", "close": 21.12, "volume": 216478.0}, {"date": "2022-05-10", "close": 20.74, "volume": 61859.0}, {"date": "2022-05-11", "close": 20.7, "volume": 139709.0}, {"date": "2022-05-12", "close": 20.53, "volume": 65508.0}, {"date": "2022-05-13", "close": 20.0, "volume": 88520.0}, {"date": "2022-05-16", "close": 20.03, "volume": 59907.0}, {"date": "2022-05-17", "close": 20.17, "volume": 75392.0}, {"date": "2022-05-18", "close": 20.1, "volume": 47995.0}, {"date": "2022-05-19", "close": 20.07, "volume": 154501.0}, {"date": "2022-05-20", "close": 20.26, "volume": 47785.0}, {"date": "2022-05-23", "close": 20.97, "volume": 110621.0}, {"date": "2022-05-24", "close": 20.98, "volume": 71659.0}, {"date": "2022-05-25", "close": 20.77, "volume": 46100.0}, {"date": "2022-05-26", "close": 21.26, "volume": 57416.0}, {"date": "2022-05-27", "close": 21.62, "volume": 33915.0}, {"date": "2022-05-31", "close": 21.46, "volume": 39575.0}, {"date": "2022-06-01", "close": 21.33, "volume": 24653.0}, {"date": "2022-06-02", "close": 21.5, "volume": 24664.0}, {"date": "2022-06-03", "close": 21.28, "volume": 16680.0}, {"date": "2022-06-06", "close": 21.53, "volume": 32935.0}, {"date": "2022-06-07", "close": 21.47, "volume": 62300.0}, {"date": "2022-06-08", "close": 21.44, "volume": 27463.0}, {"date": "2022-06-09", "close": 20.81, "volume": 29390.0}, {"date": "2022-06-10", "close": 20.2, "volume": 62627.0}, {"date": "2022-06-13", "close": 20.06, "volume": 58989.0}, {"date": "2022-06-14", "close": 20.25, "volume": 117052.0}, {"date": "2022-06-15", "close": 20.6, "volume": 51098.0}, {"date": "2022-06-16", "close": 20.03, "volume": 40078.0}, {"date": "2022-06-17", "close": 20.5, "volume": 56263.0}, {"date": "2022-06-21", "close": 21.01, "volume": 42527.0}, {"date": "2022-06-22", "close": 20.91, "volume": 82055.0}, {"date": "2022-06-23", "close": 20.62, "volume": 48546.0}, {"date": "2022-06-24", "close": 20.91, "volume": 179080.0}, {"date": "2022-06-27", "close": 21.04, "volume": 33155.0}, {"date": "2022-06-28", "close": 20.81, "volume": 82054.0}, {"date": "2022-06-29", "close": 20.76, "volume": 65151.0}, {"date": "2022-06-30", "close": 20.67, "volume": 32197.0}, {"date": "2022-07-01", "close": 20.84, "volume": 25375.0}, {"date": "2022-07-05", "close": 20.84, "volume": 38378.0}, {"date": "2022-07-06", "close": 21.07, "volume": 36935.0}, {"date": "2022-07-07", "close": 20.98, "volume": 31555.0}, {"date": "2022-07-08", "close": 20.93, "volume": 21031.0}, {"date": "2022-07-11", "close": 20.72, "volume": 27815.0}, {"date": "2022-07-12", "close": 20.7, "volume": 97126.0}, {"date": "2022-07-13", "close": 20.97, "volume": 83367.0}, {"date": "2022-07-14", "close": 20.77, "volume": 55950.0}, {"date": "2022-07-15", "close": 20.96, "volume": 86654.0}, {"date": "2022-07-18", "close": 21.35, "volume": 87986.0}, {"date": "2022-07-19", "close": 21.45, "volume": 54485.0}, {"date": "2022-07-20", "close": 21.5, "volume": 38840.0}, {"date": "2022-07-21", "close": 21.81, "volume": 33372.0}, {"date": "2022-07-22", "close": 21.77, "volume": 26195.0}, {"date": "2022-07-25", "close": 21.72, "volume": 20711.0}, {"date": "2022-07-26", "close": 22.45, "volume": 36579.0}, {"date": "2022-07-27", "close": 22.92, "volume": 35076.0}, {"date": "2022-07-28", "close": 22.8, "volume": 39117.0}, {"date": "2022-07-29", "close": 22.81, "volume": 40351.0}, {"date": "2022-08-01", "close": 22.84, "volume": 25879.0}, {"date": "2022-08-02", "close": 22.49, "volume": 12071.0}, {"date": "2022-08-03", "close": 22.39, "volume": 18943.0}, {"date": "2022-08-04", "close": 22.08, "volume": 17419.0}, {"date": "2022-08-05", "close": 21.97, "volume": 18234.0}, {"date": "2022-08-08", "close": 21.89, "volume": 30562.0}, {"date": "2022-08-09", "close": 21.98, "volume": 25320.0}, {"date": "2022-08-10", "close": 22.16, "volume": 30373.0}, {"date": "2022-08-11", "close": 22.5, "volume": 23747.0}, {"date": "2022-08-12", "close": 22.76, "volume": 33187.0}, {"date": "2022-08-15", "close": 23.13, "volume": 43811.0}, {"date": "2022-08-16", "close": 23.24, "volume": 26401.0}, {"date": "2022-08-17", "close": 22.95, "volume": 12301.0}, {"date": "2022-08-18", "close": 23.03, "volume": 35267.0}, {"date": "2022-08-19", "close": 22.88, "volume": 40020.0}, {"date": "2022-08-22", "close": 22.59, "volume": 65654.0}, {"date": "2022-08-23", "close": 22.57, "volume": 14284.0}, {"date": "2022-08-24", "close": 22.52, "volume": 23464.0}, {"date": "2022-08-25", "close": 22.75, "volume": 12764.0}, {"date": "2022-08-26", "close": 22.37, "volume": 20279.0}, {"date": "2022-08-29", "close": 22.25, "volume": 30895.0}, {"date": "2022-08-30", "close": 22.23, "volume": 39608.0}, {"date": "2022-08-31", "close": 22.1, "volume": 33031.0}, {"date": "2022-09-01", "close": 22.21, "volume": 22807.0}, {"date": "2022-09-02", "close": 21.82, "volume": 14803.0}, {"date": "2022-09-06", "close": 21.3, "volume": 16303.0}, {"date": "2022-09-07", "close": 21.29, "volume": 13076.0}, {"date": "2022-09-08", "close": 21.19, "volume": 18743.0}, {"date": "2022-09-09", "close": 21.29, "volume": 16603.0}, {"date": "2022-09-12", "close": 21.36, "volume": 10109.0}, {"date": "2022-09-13", "close": 20.53, "volume": 30699.0}, {"date": "2022-09-14", "close": 20.57, "volume": 22235.0}, {"date": "2022-09-15", "close": 21.03, "volume": 21991.0}, {"date": "2022-09-16", "close": 21.06, "volume": 53223.0}, {"date": "2022-09-19", "close": 21.19, "volume": 29447.0}, {"date": "2022-09-20", "close": 21.16, "volume": 15444.0}, {"date": "2022-09-21", "close": 21.26, "volume": 30926.0}, {"date": "2022-09-22", "close": 21.02, "volume": 12920.0}, {"date": "2022-09-23", "close": 20.96, "volume": 26779.0}, {"date": "2022-09-26", "close": 21.13, "volume": 33098.0}, {"date": "2022-09-27", "close": 20.84, "volume": 19187.0}, {"date": "2022-09-28", "close": 21.23, "volume": 33691.0}, {"date": "2022-09-29", "close": 20.89, "volume": 21545.0}, {"date": "2022-09-30", "close": 20.78, "volume": 27911.0}, {"date": "2022-10-03", "close": 21.15, "volume": 13991.0}, {"date": "2022-10-04", "close": 21.74, "volume": 15097.0}, {"date": "2022-10-05", "close": 21.33, "volume": 15602.0}, {"date": "2022-10-06", "close": 20.76, "volume": 18115.0}, {"date": "2022-10-07", "close": 20.32, "volume": 36718.0}, {"date": "2022-10-10", "close": 20.28, "volume": 27933.0}, {"date": "2022-10-11", "close": 20.26, "volume": 54755.0}, {"date": "2022-10-12", "close": 20.29, "volume": 36338.0}, {"date": "2022-10-13", "close": 21.4, "volume": 105254.0}, {"date": "2022-10-14", "close": 20.97, "volume": 67653.0}, {"date": "2022-10-17", "close": 21.55, "volume": 51173.0}, {"date": "2022-10-18", "close": 21.49, "volume": 31841.0}, {"date": "2022-10-19", "close": 21.46, "volume": 29842.0}, {"date": "2022-10-20", "close": 21.04, "volume": 32317.0}, {"date": "2022-10-21", "close": 21.46, "volume": 48623.0}, {"date": "2022-10-24", "close": 21.59, "volume": 53811.0}, {"date": "2022-10-25", "close": 22.32, "volume": 132632.0}, {"date": "2022-10-26", "close": 22.4, "volume": 56334.0}, {"date": "2022-10-27", "close": 22.48, "volume": 42398.0}, {"date": "2022-10-28", "close": 22.47, "volume": 25623.0}, {"date": "2022-10-31", "close": 22.51, "volume": 33395.0}, {"date": "2022-11-01", "close": 22.36, "volume": 19267.0}, {"date": "2022-11-02", "close": 22.03, "volume": 21794.0}, {"date": "2022-11-03", "close": 22.0, "volume": 39489.0}, {"date": "2022-11-04", "close": 22.53, "volume": 26134.0}, {"date": "2022-11-07", "close": 22.6, "volume": 28461.0}, {"date": "2022-11-08", "close": 22.57, "volume": 22494.0}, {"date": "2022-11-09", "close": 22.19, "volume": 16105.0}, {"date": "2022-11-10", "close": 23.16, "volume": 45334.0}, {"date": "2022-11-11", "close": 22.48, "volume": 13262.0}, {"date": "2022-11-14", "close": 22.27, "volume": 28133.0}, {"date": "2022-11-15", "close": 22.23, "volume": 21685.0}, {"date": "2022-11-16", "close": 22.36, "volume": 21777.0}, {"date": "2022-11-17", "close": 22.44, "volume": 28540.0}, {"date": "2022-11-18", "close": 22.47, "volume": 29498.0}, {"date": "2022-11-21", "close": 22.39, "volume": 22666.0}, {"date": "2022-11-22", "close": 22.6, "volume": 24996.0}, {"date": "2022-11-23", "close": 22.06, "volume": 18994.0}, {"date": "2022-11-25", "close": 22.06, "volume": 10637.0}, {"date": "2022-11-28", "close": 22.04, "volume": 18092.0}, {"date": "2022-11-29", "close": 22.11, "volume": 21831.0}, {"date": "2022-11-30", "close": 22.47, "volume": 20713.0}, {"date": "2022-12-01", "close": 22.42, "volume": 20132.0}, {"date": "2022-12-02", "close": 22.27, "volume": 16607.0}, {"date": "2022-12-05", "close": 21.79, "volume": 34929.0}, {"date": "2022-12-06", "close": 22.05, "volume": 82926.0}, {"date": "2022-12-07", "close": 21.96, "volume": 16527.0}, {"date": "2022-12-08", "close": 22.05, "volume": 39939.0}, {"date": "2022-12-09", "close": 22.03, "volume": 17769.0}, {"date": "2022-12-12", "close": 22.03, "volume": 21416.0}, {"date": "2022-12-13", "close": 22.31, "volume": 49938.0}, {"date": "2022-12-14", "close": 22.0, "volume": 47686.0}, {"date": "2022-12-15", "close": 21.5, "volume": 46186.0}, {"date": "2022-12-16", "close": 21.43, "volume": 175442.0}, {"date": "2022-12-19", "close": 21.05, "volume": 32983.0}, {"date": "2022-12-20", "close": 20.8, "volume": 47645.0}, {"date": "2022-12-21", "close": 21.17, "volume": 61178.0}, {"date": "2022-12-22", "close": 20.95, "volume": 63316.0}, {"date": "2022-12-23", "close": 21.12, "volume": 69153.0}, {"date": "2022-12-27", "close": 20.96, "volume": 24011.0}, {"date": "2022-12-28", "close": 20.8, "volume": 64593.0}, {"date": "2022-12-29", "close": 21.0, "volume": 72442.0}, {"date": "2022-12-30", "close": 20.85, "volume": 64814.0}, {"date": "2023-01-03", "close": 21.15, "volume": 42407.0}, {"date": "2023-01-04", "close": 20.81, "volume": 44634.0}, {"date": "2023-01-05", "close": 20.665, "volume": 56952.0}, {"date": "2023-01-06", "close": 20.95, "volume": 81537.0}, {"date": "2023-01-09", "close": 20.81, "volume": 41068.0}, {"date": "2023-01-10", "close": 21.1, "volume": 36862.0}, {"date": "2023-01-11", "close": 21.16, "volume": 17721.0}, {"date": "2023-01-12", "close": 21.21, "volume": 17058.0}, {"date": "2023-01-13", "close": 21.27, "volume": 15288.0}, {"date": "2023-01-17", "close": 21.03, "volume": 26846.0}, {"date": "2023-01-18", "close": 20.46, "volume": 14958.0}, {"date": "2023-01-19", "close": 20.23, "volume": 19577.0}, {"date": "2023-01-20", "close": 20.65, "volume": 29943.0}, {"date": "2023-01-23", "close": 20.81, "volume": 37029.0}, {"date": "2023-01-24", "close": 20.22, "volume": 23798.0}, {"date": "2023-01-25", "close": 19.835, "volume": 27899.0}, {"date": "2023-01-26", "close": 20.26, "volume": 35751.0}, {"date": "2023-01-27", "close": 19.81, "volume": 27108.0}, {"date": "2023-01-30", "close": 19.83, "volume": 29806.0}, {"date": "2023-01-31", "close": 20.14, "volume": 28381.0}, {"date": "2023-02-01", "close": 20.48, "volume": 33990.0}, {"date": "2023-02-02", "close": 20.75, "volume": 27435.0}, {"date": "2023-02-03", "close": 20.87, "volume": 15040.0}, {"date": "2023-02-06", "close": 20.49, "volume": 21675.0}, {"date": "2023-02-07", "close": 20.54, "volume": 19070.0}, {"date": "2023-02-08", "close": 20.18, "volume": 13058.0}, {"date": "2023-02-09", "close": 20.06, "volume": 34407.0}, {"date": "2023-02-10", "close": 20.09, "volume": 11880.0}, {"date": "2023-02-13", "close": 20.33, "volume": 14743.0}, {"date": "2023-02-14", "close": 19.96, "volume": 11292.0}, {"date": "2023-02-15", "close": 20.1, "volume": 18296.0}, {"date": "2023-02-16", "close": 19.81, "volume": 19499.0}, {"date": "2023-02-17", "close": 20.07, "volume": 35844.0}, {"date": "2023-02-21", "close": 19.96, "volume": 30292.0}, {"date": "2023-02-22", "close": 19.94, "volume": 22689.0}, {"date": "2023-02-23", "close": 19.98, "volume": 11609.0}, {"date": "2023-02-24", "close": 19.8, "volume": 18347.0}, {"date": "2023-02-27", "close": 19.85, "volume": 22607.0}, {"date": "2023-02-28", "close": 19.76, "volume": 32869.0}, {"date": "2023-03-01", "close": 19.87, "volume": 29047.0}, {"date": "2023-03-02", "close": 19.74, "volume": 15085.0}, {"date": "2023-03-03", "close": 19.7, "volume": 10539.0}, {"date": "2023-03-06", "close": 19.36, "volume": 94514.0}, {"date": "2023-03-07", "close": 18.68, "volume": 57265.0}, {"date": "2023-03-08", "close": 18.79, "volume": 15009.0}, {"date": "2023-03-09", "close": 17.58, "volume": 17505.0}, {"date": "2023-03-10", "close": 16.57, "volume": 34388.0}, {"date": "2023-03-13", "close": 15.62, "volume": 50584.0}, {"date": "2023-03-14", "close": 16.48, "volume": 55956.0}, {"date": "2023-03-15", "close": 16.5, "volume": 34986.0}, {"date": "2023-03-16", "close": 16.94, "volume": 24064.0}, {"date": "2023-03-17", "close": 16.05, "volume": 78178.0}, {"date": "2023-03-20", "close": 16.12, "volume": 41575.0}, {"date": "2023-03-21", "close": 16.69, "volume": 35279.0}, {"date": "2023-03-22", "close": 16.06, "volume": 37643.0}, {"date": "2023-03-23", "close": 15.7, "volume": 37054.0}, {"date": "2023-03-24", "close": 15.88, "volume": 27758.0}, {"date": "2023-03-27", "close": 15.98, "volume": 22079.0}, {"date": "2023-03-28", "close": 15.97, "volume": 25938.0}, {"date": "2023-03-29", "close": 15.89, "volume": 22450.0}, {"date": "2023-03-30", "close": 15.57, "volume": 29250.0}, {"date": "2023-03-31", "close": 15.5, "volume": 26482.0}, {"date": "2023-04-03", "close": 15.47, "volume": 67444.0}, {"date": "2023-04-04", "close": 15.0, "volume": 25225.0}, {"date": "2023-04-05", "close": 14.77, "volume": 14921.0}, {"date": "2023-04-06", "close": 14.19, "volume": 26050.0}, {"date": "2023-04-10", "close": 14.69, "volume": 40509.0}, {"date": "2023-04-11", "close": 14.63, "volume": 20917.0}, {"date": "2023-04-12", "close": 14.16, "volume": 17296.0}, {"date": "2023-04-13", "close": 14.29, "volume": 42171.0}, {"date": "2023-04-14", "close": 14.0, "volume": 33677.0}, {"date": "2023-04-17", "close": 14.03, "volume": 24464.0}, {"date": "2023-04-18", "close": 13.715, "volume": 21582.0}, {"date": "2023-04-19", "close": 13.96, "volume": 16991.0}, {"date": "2023-04-20", "close": 13.91, "volume": 19982.0}, {"date": "2023-04-21", "close": 14.05, "volume": 31830.0}, {"date": "2023-04-24", "close": 13.61, "volume": 18540.0}, {"date": "2023-04-25", "close": 12.75, "volume": 61992.0}, {"date": "2023-04-26", "close": 12.4, "volume": 72913.0}, {"date": "2023-04-27", "close": 12.25, "volume": 37101.0}, {"date": "2023-04-28", "close": 12.44, "volume": 87748.0}, {"date": "2023-05-01", "close": 12.13, "volume": 43192.0}, {"date": "2023-05-02", "close": 10.1, "volume": 69024.0}, {"date": "2023-05-03", "close": 9.76, "volume": 77660.0}, {"date": "2023-05-04", "close": 9.07, "volume": 81202.0}, {"date": "2023-05-05", "close": 9.555, "volume": 66011.0}, {"date": "2023-05-08", "close": 9.13, "volume": 96835.0}, {"date": "2023-05-09", "close": 9.31, "volume": 33205.0}, {"date": "2023-05-10", "close": 9.6, "volume": 40103.0}, {"date": "2023-05-11", "close": 9.55, "volume": 35060.0}, {"date": "2023-05-12", "close": 9.58, "volume": 46529.0}, {"date": "2023-05-15", "close": 9.71, "volume": 26104.0}, {"date": "2023-05-16", "close": 9.51, "volume": 38774.0}, {"date": "2023-05-17", "close": 9.93, "volume": 45650.0}, {"date": "2023-05-18", "close": 10.51, "volume": 45573.0}, {"date": "2023-05-19", "close": 10.27, "volume": 54891.0}, {"date": "2023-05-22", "close": 11.02, "volume": 50807.0}, {"date": "2023-05-23", "close": 11.37, "volume": 41093.0}, {"date": "2023-05-24", "close": 10.61, "volume": 100514.0}, {"date": "2023-05-25", "close": 10.88, "volume": 39987.0}, {"date": "2023-05-26", "close": 11.02, "volume": 44144.0}, {"date": "2023-05-30", "close": 10.91, "volume": 28431.0}, {"date": "2023-05-31", "close": 10.44, "volume": 50966.0}, {"date": "2023-06-01", "close": 10.6, "volume": 32560.0}, {"date": "2023-06-02", "close": 11.74, "volume": 74357.0}, {"date": "2023-06-05", "close": 11.1, "volume": 63815.0}, {"date": "2023-06-06", "close": 12.25, "volume": 80790.0}, {"date": "2023-06-07", "close": 12.81, "volume": 63372.0}, {"date": "2023-06-08", "close": 12.57, "volume": 38261.0}, {"date": "2023-06-09", "close": 12.56, "volume": 34898.0}, {"date": "2023-06-12", "close": 12.5, "volume": 64809.0}, {"date": "2023-06-13", "close": 13.02, "volume": 48988.0}, {"date": "2023-06-14", "close": 12.41, "volume": 36028.0}, {"date": "2023-06-15", "close": 12.82, "volume": 41054.0}, {"date": "2023-06-16", "close": 12.89, "volume": 67887.0}, {"date": "2023-06-20", "close": 12.27, "volume": 45177.0}, {"date": "2023-06-21", "close": 12.23, "volume": 37236.0}, {"date": "2023-06-22", "close": 12.29, "volume": 47734.0}, {"date": "2023-06-23", "close": 12.33, "volume": 385212.0}, {"date": "2023-06-26", "close": 12.4, "volume": 77559.0}, {"date": "2023-06-27", "close": 12.15, "volume": 39837.0}, {"date": "2023-06-28", "close": 11.98, "volume": 27295.0}, {"date": "2023-06-29", "close": 12.15, "volume": 23532.0}, {"date": "2023-06-30", "close": 11.94, "volume": 29427.0}, {"date": "2023-07-03", "close": 11.87, "volume": 18309.0}, {"date": "2023-07-05", "close": 11.96, "volume": 42817.0}, {"date": "2023-07-06", "close": 11.63, "volume": 53908.0}, {"date": "2023-07-07", "close": 12.34, "volume": 147051.0}, {"date": "2023-07-10", "close": 12.11, "volume": 22159.0}, {"date": "2023-07-11", "close": 12.22, "volume": 18631.0}, {"date": "2023-07-12", "close": 12.58, "volume": 47783.0}, {"date": "2023-07-13", "close": 12.92, "volume": 39015.0}, {"date": "2023-07-14", "close": 12.63, "volume": 45514.0}, {"date": "2023-07-17", "close": 13.1, "volume": 42351.0}, {"date": "2023-07-18", "close": 13.55, "volume": 34747.0}, {"date": "2023-07-19", "close": 14.44, "volume": 36395.0}, {"date": "2023-07-20", "close": 13.93, "volume": 44001.0}, {"date": "2023-07-21", "close": 13.78, "volume": 30308.0}, {"date": "2023-07-24", "close": 14.39, "volume": 44408.0}, {"date": "2023-07-25", "close": 14.63, "volume": 55854.0}, {"date": "2023-07-26", "close": 15.17, "volume": 41190.0}, {"date": "2023-07-27", "close": 14.71, "volume": 32231.0}, {"date": "2023-07-28", "close": 14.61, "volume": 20543.0}, {"date": "2023-07-31", "close": 14.67, "volume": 25308.0}, {"date": "2023-08-01", "close": 14.4, "volume": 38058.0}, {"date": "2023-08-02", "close": 14.57, "volume": 26013.0}, {"date": "2023-08-03", "close": 14.73, "volume": 28860.0}, {"date": "2023-08-04", "close": 14.67, "volume": 21769.0}, {"date": "2023-08-07", "close": 14.77, "volume": 37171.0}, {"date": "2023-08-08", "close": 14.82, "volume": 23639.0}, {"date": "2023-08-09", "close": 14.41, "volume": 22614.0}, {"date": "2023-08-10", "close": 14.35, "volume": 20211.0}, {"date": "2023-08-11", "close": 14.445, "volume": 21731.0}, {"date": "2023-08-14", "close": 14.06, "volume": 23718.0}, {"date": "2023-08-15", "close": 13.86, "volume": 22583.0}, {"date": "2023-08-16", "close": 13.56, "volume": 30006.0}, {"date": "2023-08-17", "close": 13.93, "volume": 21187.0}, {"date": "2023-08-18", "close": 13.67, "volume": 65484.0}, {"date": "2023-08-21", "close": 13.76, "volume": 15941.0}, {"date": "2023-08-22", "close": 13.33, "volume": 20558.0}, {"date": "2023-08-23", "close": 13.82, "volume": 21312.0}, {"date": "2023-08-24", "close": 13.8, "volume": 27696.0}, {"date": "2023-08-25", "close": 13.51, "volume": 24378.0}, {"date": "2023-08-28", "close": 13.64, "volume": 21423.0}, {"date": "2023-08-29", "close": 13.68, "volume": 51406.0}, {"date": "2023-08-30", "close": 13.71, "volume": 46827.0}, {"date": "2023-08-31", "close": 13.63, "volume": 28123.0}, {"date": "2023-09-01", "close": 14.24, "volume": 64583.0}, {"date": "2023-09-05", "close": 13.78, "volume": 28721.0}, {"date": "2023-09-06", "close": 13.71, "volume": 27606.0}, {"date": "2023-09-07", "close": 13.52, "volume": 161109.0}, {"date": "2023-09-08", "close": 13.9, "volume": 17569.0}, {"date": "2023-09-11", "close": 13.65, "volume": 20465.0}, {"date": "2023-09-12", "close": 13.61, "volume": 12472.0}, {"date": "2023-09-13", "close": 13.41, "volume": 26785.0}, {"date": "2023-09-14", "close": 13.59, "volume": 22003.0}, {"date": "2023-09-15", "close": 13.23, "volume": 101032.0}, {"date": "2023-09-18", "close": 12.96, "volume": 34580.0}, {"date": "2023-09-19", "close": 13.03, "volume": 21240.0}, {"date": "2023-09-20", "close": 12.95, "volume": 16899.0}, {"date": "2023-09-21", "close": 13.07, "volume": 15310.0}, {"date": "2023-09-22", "close": 13.07, "volume": 25429.0}, {"date": "2023-09-25", "close": 13.28, "volume": 19803.0}, {"date": "2023-09-26", "close": 12.97, "volume": 24093.0}, {"date": "2023-09-27", "close": 12.9, "volume": 30362.0}, {"date": "2023-09-28", "close": 12.92, "volume": 31383.0}, {"date": "2023-09-29", "close": 12.78, "volume": 34722.0}, {"date": "2023-10-02", "close": 12.65, "volume": 29686.0}, {"date": "2023-10-03", "close": 12.16, "volume": 24645.0}, {"date": "2023-10-04", "close": 12.31, "volume": 28794.0}, {"date": "2023-10-05", "close": 12.81, "volume": 33705.0}, {"date": "2023-10-06", "close": 12.68, "volume": 18278.0}, {"date": "2023-10-09", "close": 12.8, "volume": 23856.0}, {"date": "2023-10-10", "close": 12.82, "volume": 30020.0}, {"date": "2023-10-11", "close": 13.11, "volume": 17014.0}, {"date": "2023-10-12", "close": 12.79, "volume": 16994.0}, {"date": "2023-10-13", "close": 12.53, "volume": 25717.0}, {"date": "2023-10-16", "close": 12.68, "volume": 21253.0}, {"date": "2023-10-17", "close": 12.97, "volume": 28720.0}, {"date": "2023-10-18", "close": 12.71, "volume": 20451.0}, {"date": "2023-10-19", "close": 12.45, "volume": 28412.0}, {"date": "2023-10-20", "close": 11.9, "volume": 68744.0}, {"date": "2023-10-23", "close": 11.39, "volume": 78881.0}, {"date": "2023-10-24", "close": 11.89, "volume": 77483.0}, {"date": "2023-10-25", "close": 11.57, "volume": 20005.0}, {"date": "2023-10-26", "close": 11.85, "volume": 40966.0}, {"date": "2023-10-27", "close": 11.36, "volume": 23902.0}, {"date": "2023-10-30", "close": 11.86, "volume": 35454.0}, {"date": "2023-10-31", "close": 11.57, "volume": 38572.0}, {"date": "2023-11-01", "close": 11.6, "volume": 41630.0}, {"date": "2023-11-02", "close": 12.39, "volume": 38774.0}, {"date": "2023-11-03", "close": 13.67, "volume": 176890.0}, {"date": "2023-11-06", "close": 13.56, "volume": 49704.0}, {"date": "2023-11-07", "close": 13.57, "volume": 43247.0}, {"date": "2023-11-08", "close": 13.55, "volume": 35726.0}, {"date": "2023-11-09", "close": 13.4, "volume": 30069.0}, {"date": "2023-11-10", "close": 13.55, "volume": 28339.0}, {"date": "2023-11-13", "close": 13.52, "volume": 20487.0}, {"date": "2023-11-14", "close": 15.25, "volume": 94297.0}, {"date": "2023-11-15", "close": 15.6, "volume": 60918.0}, {"date": "2023-11-16", "close": 15.44, "volume": 53328.0}, {"date": "2023-11-17", "close": 15.76, "volume": 63509.0}, {"date": "2023-11-20", "close": 15.71, "volume": 31482.0}, {"date": "2023-11-21", "close": 15.5, "volume": 31560.0}, {"date": "2023-11-22", "close": 15.57, "volume": 30788.0}, {"date": "2023-11-24", "close": 15.77, "volume": 14716.0}, {"date": "2023-11-27", "close": 15.35, "volume": 56439.0}, {"date": "2023-11-28", "close": 15.12, "volume": 27688.0}, {"date": "2023-11-29", "close": 15.67, "volume": 31152.0}, {"date": "2023-11-30", "close": 15.28, "volume": 34137.0}, {"date": "2023-12-01", "close": 16.31, "volume": 74649.0}, {"date": "2023-12-04", "close": 16.52, "volume": 57605.0}, {"date": "2023-12-05", "close": 16.38, "volume": 21634.0}, {"date": "2023-12-06", "close": 16.71, "volume": 68421.0}, {"date": "2023-12-07", "close": 17.13, "volume": 35927.0}, {"date": "2023-12-08", "close": 17.04, "volume": 112080.0}, {"date": "2023-12-11", "close": 17.24, "volume": 50845.0}, {"date": "2023-12-12", "close": 17.03, "volume": 33616.0}, {"date": "2023-12-13", "close": 17.97, "volume": 167377.0}, {"date": "2023-12-14", "close": 18.73, "volume": 94148.0}, {"date": "2023-12-15", "close": 18.83, "volume": 248170.0}, {"date": "2023-12-18", "close": 18.99, "volume": 85714.0}, {"date": "2023-12-19", "close": 19.33, "volume": 78263.0}, {"date": "2023-12-20", "close": 18.82, "volume": 93910.0}, {"date": "2023-12-21", "close": 19.155, "volume": 49093.0}, {"date": "2023-12-22", "close": 19.98, "volume": 98796.0}, {"date": "2023-12-26", "close": 19.94, "volume": 70309.0}, {"date": "2023-12-27", "close": 19.9, "volume": 70773.0}, {"date": "2023-12-28", "close": 19.7, "volume": 61919.0}, {"date": "2023-12-29", "close": 19.04, "volume": 61331.0}, {"date": "2024-01-02", "close": 19.14, "volume": 51117.0}, {"date": "2024-01-03", "close": 18.39, "volume": 35974.0}, {"date": "2024-01-04", "close": 18.32, "volume": 24355.0}, {"date": "2024-01-05", "close": 18.54, "volume": 146809.0}, {"date": "2024-01-08", "close": 18.2, "volume": 28507.0}, {"date": "2024-01-09", "close": 17.84, "volume": 34039.0}, {"date": "2024-01-10", "close": 17.95, "volume": 30996.0}, {"date": "2024-01-11", "close": 17.74, "volume": 27180.0}, {"date": "2024-01-12", "close": 17.6, "volume": 118006.0}, {"date": "2024-01-16", "close": 17.5, "volume": 33610.0}, {"date": "2024-01-17", "close": 17.55, "volume": 28885.0}, {"date": "2024-01-18", "close": 17.63, "volume": 19391.0}, {"date": "2024-01-19", "close": 17.5, "volume": 55884.0}, {"date": "2024-01-22", "close": 18.08, "volume": 36739.0}, {"date": "2024-01-23", "close": 18.44, "volume": 149584.0}, {"date": "2024-01-24", "close": 18.66, "volume": 56529.0}, {"date": "2024-01-25", "close": 18.48, "volume": 41344.0}, {"date": "2024-01-26", "close": 18.75, "volume": 31637.0}, {"date": "2024-01-29", "close": 18.98, "volume": 31280.0}, {"date": "2024-01-30", "close": 18.65, "volume": 12225.0}, {"date": "2024-01-31", "close": 17.69, "volume": 59427.0}, {"date": "2024-02-01", "close": 17.81, "volume": 59164.0}, {"date": "2024-02-02", "close": 17.62, "volume": 35655.0}, {"date": "2024-02-05", "close": 17.27, "volume": 26130.0}, {"date": "2024-02-06", "close": 17.35, "volume": 37649.0}, {"date": "2024-02-07", "close": 17.19, "volume": 64589.0}, {"date": "2024-02-08", "close": 17.46, "volume": 25490.0}, {"date": "2024-02-09", "close": 17.87, "volume": 26895.0}, {"date": "2024-02-12", "close": 18.02, "volume": 59376.0}, {"date": "2024-02-13", "close": 17.31, "volume": 84453.0}, {"date": "2024-02-14", "close": 17.83, "volume": 34534.0}, {"date": "2024-02-15", "close": 18.49, "volume": 74632.0}, {"date": "2024-02-16", "close": 18.08, "volume": 25109.0}, {"date": "2024-02-20", "close": 17.68, "volume": 22677.0}, {"date": "2024-02-21", "close": 17.54, "volume": 23204.0}, {"date": "2024-02-22", "close": 17.34, "volume": 20843.0}, {"date": "2024-02-23", "close": 17.3, "volume": 19170.0}, {"date": "2024-02-26", "close": 17.15, "volume": 17298.0}, {"date": "2024-02-27", "close": 16.78, "volume": 41218.0}, {"date": "2024-02-28", "close": 16.71, "volume": 18905.0}, {"date": "2024-02-29", "close": 17.22, "volume": 103685.0}, {"date": "2024-03-01", "close": 17.27, "volume": 21991.0}, {"date": "2024-03-04", "close": 17.16, "volume": 22171.0}, {"date": "2024-03-05", "close": 17.37, "volume": 21861.0}, {"date": "2024-03-06", "close": 17.6, "volume": 46482.0}, {"date": "2024-03-07", "close": 17.68, "volume": 19093.0}, {"date": "2024-03-08", "close": 17.67, "volume": 21359.0}, {"date": "2024-03-11", "close": 17.41, "volume": 20656.0}, {"date": "2024-03-12", "close": 17.32, "volume": 16624.0}, {"date": "2024-03-13", "close": 17.2, "volume": 22592.0}, {"date": "2024-03-14", "close": 16.8, "volume": 56272.0}, {"date": "2024-03-15", "close": 17.16, "volume": 141360.0}, {"date": "2024-03-18", "close": 16.89, "volume": 32622.0}, {"date": "2024-03-19", "close": 16.95, "volume": 37198.0}, {"date": "2024-03-20", "close": 17.75, "volume": 35539.0}, {"date": "2024-03-21", "close": 17.95, "volume": 61864.0}, {"date": "2024-03-22", "close": 17.44, "volume": 21541.0}, {"date": "2024-03-25", "close": 17.41, "volume": 20940.0}, {"date": "2024-03-26", "close": 17.29, "volume": 16118.0}, {"date": "2024-03-27", "close": 17.9, "volume": 48565.0}, {"date": "2024-03-28", "close": 18.01, "volume": 46627.0}, {"date": "2024-04-01", "close": 17.46, "volume": 17456.0}, {"date": "2024-04-02", "close": 17.09, "volume": 19975.0}, {"date": "2024-04-03", "close": 17.35, "volume": 31051.0}, {"date": "2024-04-04", "close": 17.68, "volume": 36114.0}, {"date": "2024-04-05", "close": 17.46, "volume": 18897.0}, {"date": "2024-04-08", "close": 17.6, "volume": 31194.0}, {"date": "2024-04-09", "close": 17.4, "volume": 17366.0}, {"date": "2024-04-10", "close": 16.81, "volume": 48758.0}, {"date": "2024-04-11", "close": 17.02, "volume": 53721.0}, {"date": "2024-04-12", "close": 17.09, "volume": 29655.0}, {"date": "2024-04-15", "close": 16.92, "volume": 17655.0}, {"date": "2024-04-16", "close": 16.77, "volume": 27812.0}, {"date": "2024-04-17", "close": 16.65, "volume": 29483.0}, {"date": "2024-04-18", "close": 16.95, "volume": 44108.0}, {"date": "2024-04-19", "close": 17.83, "volume": 58977.0}, {"date": "2024-04-22", "close": 18.26, "volume": 63980.0}, {"date": "2024-04-23", "close": 18.25, "volume": 49905.0}, {"date": "2024-04-24", "close": 18.5, "volume": 55897.0}, {"date": "2024-04-25", "close": 18.07, "volume": 59080.0}, {"date": "2024-04-26", "close": 18.055, "volume": 31194.0}, {"date": "2024-04-29", "close": 17.8, "volume": 65117.0}, {"date": "2024-04-30", "close": 17.76, "volume": 38604.0}, {"date": "2024-05-01", "close": 17.89, "volume": 59486.0}, {"date": "2024-05-02", "close": 18.12, "volume": 55569.0}, {"date": "2024-05-03", "close": 18.23, "volume": 26692.0}, {"date": "2024-05-06", "close": 18.48, "volume": 63344.0}, {"date": "2024-05-07", "close": 18.48, "volume": 65004.0}, {"date": "2024-05-08", "close": 18.85, "volume": 55449.0}, {"date": "2024-05-09", "close": 18.75, "volume": 37902.0}, {"date": "2024-05-10", "close": 18.73, "volume": 18157.0}, {"date": "2024-05-13", "close": 18.53, "volume": 24371.0}, {"date": "2024-05-14", "close": 18.67, "volume": 45971.0}, {"date": "2024-05-15", "close": 18.69, "volume": 19977.0}, {"date": "2024-05-16", "close": 18.71, "volume": 52363.0}, {"date": "2024-05-17", "close": 19.07, "volume": 68092.0}, {"date": "2024-05-20", "close": 18.89, "volume": 61765.0}, {"date": "2024-05-21", "close": 19.12, "volume": 37844.0}, {"date": "2024-05-22", "close": 18.84, "volume": 49711.0}, {"date": "2024-05-23", "close": 18.38, "volume": 32161.0}, {"date": "2024-05-24", "close": 18.67, "volume": 34281.0}, {"date": "2024-05-28", "close": 18.65, "volume": 39506.0}, {"date": "2024-05-29", "close": 18.23, "volume": 35553.0}, {"date": "2024-05-30", "close": 18.52, "volume": 22288.0}, {"date": "2024-05-31", "close": 18.37, "volume": 30797.0}, {"date": "2024-06-03", "close": 18.07, "volume": 32661.0}, {"date": "2024-06-04", "close": 17.56, "volume": 52589.0}, {"date": "2024-06-05", "close": 17.54, "volume": 45364.0}, {"date": "2024-06-06", "close": 17.56, "volume": 35713.0}, {"date": "2024-06-07", "close": 17.52, "volume": 27750.0}, {"date": "2024-06-10", "close": 17.28, "volume": 17582.0}, {"date": "2024-06-11", "close": 17.0, "volume": 124369.0}, {"date": "2024-06-12", "close": 17.78, "volume": 202473.0}, {"date": "2024-06-13", "close": 17.33, "volume": 31656.0}, {"date": "2024-06-14", "close": 17.06, "volume": 63946.0}, {"date": "2024-06-17", "close": 17.13, "volume": 23890.0}, {"date": "2024-06-18", "close": 17.2, "volume": 53797.0}, {"date": "2024-06-20", "close": 17.15, "volume": 52724.0}, {"date": "2024-06-21", "close": 17.2, "volume": 80874.0}, {"date": "2024-06-24", "close": 17.65, "volume": 42002.0}, {"date": "2024-06-25", "close": 17.61, "volume": 35893.0}, {"date": "2024-06-26", "close": 17.73, "volume": 36166.0}, {"date": "2024-06-27", "close": 18.14, "volume": 36865.0}, {"date": "2024-06-28", "close": 18.81, "volume": 326316.0}, {"date": "2024-07-01", "close": 18.8, "volume": 50572.0}, {"date": "2024-07-02", "close": 18.89, "volume": 19344.0}, {"date": "2024-07-03", "close": 18.64, "volume": 26268.0}, {"date": "2024-07-05", "close": 18.08, "volume": 57557.0}, {"date": "2024-07-08", "close": 18.41, "volume": 29166.0}, {"date": "2024-07-09", "close": 18.78, "volume": 21298.0}, {"date": "2024-07-10", "close": 19.1, "volume": 68679.0}, {"date": "2024-07-11", "close": 19.88, "volume": 169802.0}, {"date": "2024-07-12", "close": 19.67, "volume": 127195.0}, {"date": "2024-07-15", "close": 20.68, "volume": 117756.0}, {"date": "2024-07-16", "close": 21.7, "volume": 186634.0}, {"date": "2024-07-17", "close": 22.12, "volume": 103128.0}, {"date": "2024-07-18", "close": 21.78, "volume": 89420.0}, {"date": "2024-07-19", "close": 21.67, "volume": 55414.0}, {"date": "2024-07-22", "close": 22.36, "volume": 85502.0}, {"date": "2024-07-23", "close": 22.35, "volume": 118363.0}, {"date": "2024-07-24", "close": 22.41, "volume": 196243.0}, {"date": "2024-07-25", "close": 23.18, "volume": 81851.0}, {"date": "2024-07-26", "close": 23.42, "volume": 96310.0}, {"date": "2024-07-29", "close": 22.74, "volume": 59005.0}, {"date": "2024-07-30", "close": 23.78, "volume": 130130.0}, {"date": "2024-07-31", "close": 23.07, "volume": 106595.0}, {"date": "2024-08-01", "close": 22.24, "volume": 79379.0}, {"date": "2024-08-02", "close": 21.3, "volume": 82641.0}, {"date": "2024-08-05", "close": 21.0, "volume": 100784.0}, {"date": "2024-08-06", "close": 21.01, "volume": 48224.0}, {"date": "2024-08-07", "close": 21.03, "volume": 61942.0}, {"date": "2024-08-08", "close": 21.27, "volume": 37025.0}, {"date": "2024-08-09", "close": 21.27, "volume": 54036.0}, {"date": "2024-08-12", "close": 21.01, "volume": 49127.0}, {"date": "2024-08-13", "close": 21.43, "volume": 47163.0}, {"date": "2024-08-14", "close": 21.41, "volume": 28833.0}, {"date": "2024-08-15", "close": 21.88, "volume": 52892.0}, {"date": "2024-08-16", "close": 21.99, "volume": 59366.0}, {"date": "2024-08-19", "close": 22.42, "volume": 39038.0}, {"date": "2024-08-20", "close": 21.82, "volume": 39986.0}, {"date": "2024-08-21", "close": 21.8, "volume": 25504.0}, {"date": "2024-08-22", "close": 21.88, "volume": 22056.0}, {"date": "2024-08-23", "close": 22.98, "volume": 131643.0}, {"date": "2024-08-26", "close": 22.73, "volume": 57221.0}, {"date": "2024-08-27", "close": 22.54, "volume": 21070.0}, {"date": "2024-08-28", "close": 22.76, "volume": 24337.0}, {"date": "2024-08-29", "close": 22.72, "volume": 31828.0}, {"date": "2024-08-30", "close": 22.96, "volume": 18521.0}, {"date": "2024-09-03", "close": 22.52, "volume": 28301.0}, {"date": "2024-09-04", "close": 22.19, "volume": 21993.0}, {"date": "2024-09-05", "close": 22.09, "volume": 23366.0}, {"date": "2024-09-06", "close": 21.76, "volume": 39805.0}, {"date": "2024-09-09", "close": 21.72, "volume": 40370.0}, {"date": "2024-09-10", "close": 22.03, "volume": 24666.0}, {"date": "2024-09-11", "close": 21.9, "volume": 39779.0}, {"date": "2024-09-12", "close": 22.33, "volume": 47064.0}, {"date": "2024-09-13", "close": 22.9, "volume": 29815.0}, {"date": "2024-09-16", "close": 23.16, "volume": 58560.0}, {"date": "2024-09-17", "close": 23.34, "volume": 138470.0}, {"date": "2024-09-18", "close": 23.28, "volume": 72438.0}, {"date": "2024-09-19", "close": 23.77, "volume": 62097.0}, {"date": "2024-09-20", "close": 23.49, "volume": 209040.0}, {"date": "2024-09-23", "close": 23.19, "volume": 41115.0}, {"date": "2024-09-24", "close": 22.86, "volume": 37952.0}, {"date": "2024-09-25", "close": 22.65, "volume": 43367.0}, {"date": "2024-09-26", "close": 22.78, "volume": 51572.0}, {"date": "2024-09-27", "close": 22.73, "volume": 25684.0}, {"date": "2024-09-30", "close": 23.02, "volume": 45221.0}, {"date": "2024-10-01", "close": 22.18, "volume": 34292.0}, {"date": "2024-10-02", "close": 22.15, "volume": 23667.0}, {"date": "2024-10-03", "close": 22.18, "volume": 23675.0}, {"date": "2024-10-04", "close": 22.51, "volume": 21898.0}, {"date": "2024-10-07", "close": 22.47, "volume": 18448.0}, {"date": "2024-10-08", "close": 22.49, "volume": 20020.0}, {"date": "2024-10-09", "close": 22.8, "volume": 12436.0}, {"date": "2024-10-10", "close": 22.63, "volume": 21723.0}, {"date": "2024-10-11", "close": 23.31, "volume": 79537.0}, {"date": "2024-10-14", "close": 23.58, "volume": 44305.0}, {"date": "2024-10-15", "close": 23.98, "volume": 114878.0}, {"date": "2024-10-16", "close": 24.3, "volume": 53745.0}, {"date": "2024-10-17", "close": 24.43, "volume": 53737.0}, {"date": "2024-10-18", "close": 23.94, "volume": 33483.0}, {"date": "2024-10-21", "close": 23.22, "volume": 57104.0}, {"date": "2024-10-22", "close": 22.8, "volume": 48013.0}, {"date": "2024-10-23", "close": 23.0, "volume": 25428.0}, {"date": "2024-10-24", "close": 22.71, "volume": 21015.0}, {"date": "2024-10-25", "close": 22.13, "volume": 14633.0}, {"date": "2024-10-28", "close": 22.98, "volume": 26867.0}, {"date": "2024-10-29", "close": 22.9, "volume": 23846.0}, {"date": "2024-10-30", "close": 23.0, "volume": 21755.0}, {"date": "2024-10-31", "close": 22.2, "volume": 18186.0}, {"date": "2024-11-01", "close": 22.1, "volume": 21378.0}, {"date": "2024-11-04", "close": 21.86, "volume": 30034.0}, {"date": "2024-11-05", "close": 22.47, "volume": 19068.0}, {"date": "2024-11-06", "close": 24.5, "volume": 239547.0}, {"date": "2024-11-07", "close": 24.05, "volume": 46028.0}, {"date": "2024-11-08", "close": 24.3, "volume": 32914.0}, {"date": "2024-11-11", "close": 24.81, "volume": 85489.0}, {"date": "2024-11-12", "close": 24.79, "volume": 121329.0}, {"date": "2024-11-13", "close": 24.61, "volume": 73408.0}, {"date": "2024-11-14", "close": 24.83, "volume": 52521.0}, {"date": "2024-11-15", "close": 24.39, "volume": 48212.0}, {"date": "2024-11-18", "close": 23.93, "volume": 51516.0}, {"date": "2024-11-19", "close": 24.0, "volume": 52096.0}, {"date": "2024-11-20", "close": 23.77, "volume": 30387.0}, {"date": "2024-11-21", "close": 24.19, "volume": 30556.0}, {"date": "2024-11-22", "close": 24.38, "volume": 39775.0}, {"date": "2024-11-25", "close": 24.63, "volume": 142543.0}, {"date": "2024-11-26", "close": 24.21, "volume": 32532.0}, {"date": "2024-11-27", "close": 23.92, "volume": 24946.0}, {"date": "2024-11-29", "close": 23.86, "volume": 22396.0}, {"date": "2024-12-02", "close": 23.91, "volume": 33642.0}, {"date": "2024-12-03", "close": 23.71, "volume": 25666.0}, {"date": "2024-12-04", "close": 24.06, "volume": 25674.0}, {"date": "2024-12-05", "close": 23.89, "volume": 25484.0}, {"date": "2024-12-06", "close": 23.53, "volume": 31609.0}, {"date": "2024-12-09", "close": 23.18, "volume": 35418.0}, {"date": "2024-12-10", "close": 23.41, "volume": 40284.0}, {"date": "2024-12-11", "close": 23.48, "volume": 41335.0}, {"date": "2024-12-12", "close": 23.31, "volume": 23548.0}, {"date": "2024-12-13", "close": 23.2, "volume": 22367.0}, {"date": "2024-12-16", "close": 23.38, "volume": 18628.0}, {"date": "2024-12-17", "close": 22.86, "volume": 32119.0}, {"date": "2024-12-18", "close": 21.46, "volume": 47893.0}, {"date": "2024-12-19", "close": 21.34, "volume": 42987.0}, {"date": "2024-12-20", "close": 21.32, "volume": 129683.0}, {"date": "2024-12-23", "close": 21.0, "volume": 41103.0}, {"date": "2024-12-24", "close": 21.14, "volume": 33611.0}, {"date": "2024-12-26", "close": 21.24, "volume": 16222.0}, {"date": "2024-12-27", "close": 20.79, "volume": 26668.0}, {"date": "2024-12-30", "close": 20.76, "volume": 27477.0}, {"date": "2024-12-31", "close": 20.49, "volume": 48632.0}, {"date": "2025-01-02", "close": 20.15, "volume": 30001.0}, {"date": "2025-01-03", "close": 20.35, "volume": 22188.0}, {"date": "2025-01-06", "close": 20.15, "volume": 31382.0}, {"date": "2025-01-07", "close": 19.81, "volume": 75282.0}, {"date": "2025-01-08", "close": 19.94, "volume": 36085.0}, {"date": "2025-01-10", "close": 18.73, "volume": 44799.0}, {"date": "2025-01-13", "close": 18.94, "volume": 28585.0}, {"date": "2025-01-14", "close": 19.34, "volume": 25229.0}, {"date": "2025-01-15", "close": 19.97, "volume": 26536.0}, {"date": "2025-01-16", "close": 20.06, "volume": 43068.0}, {"date": "2025-01-17", "close": 20.09, "volume": 26100.0}, {"date": "2025-01-21", "close": 20.5, "volume": 45246.0}, {"date": "2025-01-22", "close": 20.09, "volume": 46250.0}, {"date": "2025-01-23", "close": 19.8, "volume": 34730.0}, {"date": "2025-01-24", "close": 19.55, "volume": 118186.0}, {"date": "2025-01-27", "close": 19.61, "volume": 106919.0}, {"date": "2025-01-28", "close": 19.4, "volume": 50345.0}, {"date": "2025-01-29", "close": 19.47, "volume": 141804.0}, {"date": "2025-01-30", "close": 19.38, "volume": 50247.0}, {"date": "2025-01-31", "close": 18.81, "volume": 77306.0}, {"date": "2025-02-03", "close": 18.53, "volume": 84119.0}, {"date": "2025-02-04", "close": 18.55, "volume": 38164.0}, {"date": "2025-02-05", "close": 18.66, "volume": 44223.0}, {"date": "2025-02-06", "close": 18.94, "volume": 34870.0}, {"date": "2025-02-07", "close": 18.57, "volume": 35096.0}, {"date": "2025-02-10", "close": 18.26, "volume": 31425.0}, {"date": "2025-02-11", "close": 18.47, "volume": 22288.0}, {"date": "2025-02-12", "close": 17.93, "volume": 23737.0}, {"date": "2025-02-13", "close": 17.62, "volume": 54349.0}, {"date": "2025-02-14", "close": 17.69, "volume": 44888.0}, {"date": "2025-02-18", "close": 17.68, "volume": 21206.0}, {"date": "2025-02-19", "close": 17.65, "volume": 16741.0}, {"date": "2025-02-20", "close": 17.45, "volume": 23392.0}, {"date": "2025-02-21", "close": 17.25, "volume": 42825.0}, {"date": "2025-02-24", "close": 17.1, "volume": 36884.0}, {"date": "2025-02-25", "close": 17.46, "volume": 39933.0}, {"date": "2025-02-26", "close": 17.58, "volume": 25403.0}, {"date": "2025-02-27", "close": 17.5, "volume": 18881.0}, {"date": "2025-02-28", "close": 17.71, "volume": 16864.0}, {"date": "2025-03-03", "close": 17.43, "volume": 24401.0}, {"date": "2025-03-04", "close": 17.43, "volume": 48220.0}, {"date": "2025-03-05", "close": 17.5, "volume": 50878.0}, {"date": "2025-03-06", "close": 17.43, "volume": 26857.0}, {"date": "2025-03-07", "close": 17.4, "volume": 23812.0}, {"date": "2025-03-10", "close": 16.9, "volume": 39711.0}, {"date": "2025-03-11", "close": 16.79, "volume": 47314.0}, {"date": "2025-03-12", "close": 16.93, "volume": 26079.0}, {"date": "2025-03-13", "close": 16.81, "volume": 19004.0}, {"date": "2025-03-14", "close": 16.95, "volume": 24390.0}, {"date": "2025-03-17", "close": 17.02, "volume": 27138.0}, {"date": "2025-03-18", "close": 17.09, "volume": 25473.0}, {"date": "2025-03-19", "close": 17.36, "volume": 20877.0}, {"date": "2025-03-20", "close": 17.07, "volume": 15744.0}, {"date": "2025-03-21", "close": 16.65, "volume": 109382.0}, {"date": "2025-03-24", "close": 17.06, "volume": 21045.0}, {"date": "2025-03-25", "close": 16.66, "volume": 25303.0}, {"date": "2025-03-26", "close": 16.99, "volume": 25880.0}, {"date": "2025-03-27", "close": 16.99, "volume": 27239.0}, {"date": "2025-03-28", "close": 16.64, "volume": 36211.0}, {"date": "2025-03-31", "close": 16.5, "volume": 22828.0}, {"date": "2025-04-01", "close": 16.5, "volume": 27184.0}, {"date": "2025-04-02", "close": 16.55, "volume": 22114.0}, {"date": "2025-04-03", "close": 15.48, "volume": 48203.0}, {"date": "2025-04-04", "close": 15.63, "volume": 72823.0}, {"date": "2025-04-07", "close": 15.4, "volume": 43318.0}, {"date": "2025-04-08", "close": 15.21, "volume": 35331.0}, {"date": "2025-04-09", "close": 16.04, "volume": 42110.0}, {"date": "2025-04-10", "close": 15.45, "volume": 37476.0}, {"date": "2025-04-11", "close": 15.34, "volume": 26423.0}, {"date": "2025-04-14", "close": 15.27, "volume": 27496.0}, {"date": "2025-04-15", "close": 15.28, "volume": 27693.0}, {"date": "2025-04-16", "close": 15.36, "volume": 27810.0}, {"date": "2025-04-17", "close": 15.08, "volume": 22723.0}, {"date": "2025-04-21", "close": 14.98, "volume": 26424.0}, {"date": "2025-04-22", "close": 15.62, "volume": 21228.0}, {"date": "2025-04-23", "close": 15.77, "volume": 24829.0}, {"date": "2025-04-24", "close": 15.88, "volume": 40867.0}, {"date": "2025-04-25", "close": 15.82, "volume": 21941.0}, {"date": "2025-04-28", "close": 15.65, "volume": 27648.0}, {"date": "2025-04-29", "close": 15.94, "volume": 41501.0}, {"date": "2025-04-30", "close": 15.58, "volume": 33436.0}, {"date": "2025-05-01", "close": 15.18, "volume": 30805.0}, {"date": "2025-05-02", "close": 15.84, "volume": 25010.0}, {"date": "2025-05-05", "close": 15.77, "volume": 87691.0}, {"date": "2025-05-06", "close": 15.75, "volume": 26194.0}, {"date": "2025-05-07", "close": 15.82, "volume": 25685.0}, {"date": "2025-05-08", "close": 16.07, "volume": 27848.0}, {"date": "2025-05-09", "close": 15.89, "volume": 11691.0}, {"date": "2025-05-12", "close": 16.77, "volume": 49071.0}, {"date": "2025-05-13", "close": 16.95, "volume": 30686.0}, {"date": "2025-05-14", "close": 17.06, "volume": 37615.0}, {"date": "2025-05-15", "close": 17.11, "volume": 21401.0}, {"date": "2025-05-16", "close": 17.0, "volume": 36907.0}, {"date": "2025-05-19", "close": 17.15, "volume": 60251.0}, {"date": "2025-05-20", "close": 17.15, "volume": 32540.0}, {"date": "2025-05-21", "close": 16.47, "volume": 51588.0}, {"date": "2025-05-22", "close": 16.31, "volume": 46589.0}, {"date": "2025-05-23", "close": 16.13, "volume": 41777.0}, {"date": "2025-05-27", "close": 16.7, "volume": 39634.0}, {"date": "2025-05-28", "close": 16.29, "volume": 28642.0}, {"date": "2025-05-29", "close": 16.42, "volume": 16475.0}, {"date": "2025-05-30", "close": 16.98, "volume": 41844.0}, {"date": "2025-06-02", "close": 16.67, "volume": 29914.0}, {"date": "2025-06-03", "close": 16.91, "volume": 19687.0}, {"date": "2025-06-04", "close": 16.82, "volume": 32604.0}, {"date": "2025-06-05", "close": 16.57, "volume": 40878.0}, {"date": "2025-06-06", "close": 17.07, "volume": 61513.0}, {"date": "2025-06-09", "close": 17.38, "volume": 41882.0}, {"date": "2025-06-10", "close": 17.64, "volume": 58007.0}, {"date": "2025-06-11", "close": 17.39, "volume": 56523.0}, {"date": "2025-06-12", "close": 17.15, "volume": 32384.0}, {"date": "2025-06-13", "close": 16.49, "volume": 45295.0}, {"date": "2025-06-16", "close": 16.28, "volume": 101163.0}, {"date": "2025-06-17", "close": 16.02, "volume": 39572.0}, {"date": "2025-06-18", "close": 16.16, "volume": 33642.0}, {"date": "2025-06-20", "close": 16.48, "volume": 114604.0}, {"date": "2025-06-23", "close": 16.9, "volume": 59499.0}, {"date": "2025-06-24", "close": 17.08, "volume": 54230.0}, {"date": "2025-06-25", "close": 16.88, "volume": 44878.0}, {"date": "2025-06-26", "close": 17.29, "volume": 33573.0}, {"date": "2025-06-27", "close": 17.24, "volume": 125067.0}, {"date": "2025-06-30", "close": 17.21, "volume": 94664.0}, {"date": "2025-07-01", "close": 17.82, "volume": 161857.0}, {"date": "2025-07-02", "close": 18.35, "volume": 143982.0}, {"date": "2025-07-03", "close": 18.5, "volume": 42609.0}, {"date": "2025-07-07", "close": 18.31, "volume": 78381.0}, {"date": "2025-07-08", "close": 18.7, "volume": 95932.0}, {"date": "2025-07-09", "close": 18.78, "volume": 65849.0}, {"date": "2025-07-10", "close": 18.86, "volume": 100310.0}, {"date": "2025-07-11", "close": 18.5, "volume": 51786.0}, {"date": "2025-07-14", "close": 18.75, "volume": 57870.0}, {"date": "2025-07-15", "close": 18.0, "volume": 91175.0}, {"date": "2025-07-16", "close": 18.17, "volume": 61956.0}, {"date": "2025-07-17", "close": 18.36, "volume": 117914.0}, {"date": "2025-07-18", "close": 18.26, "volume": 93502.0}, {"date": "2025-07-21", "close": 18.25, "volume": 89862.0}, {"date": "2025-07-22", "close": 18.97, "volume": 262714.0}, {"date": "2025-07-23", "close": 19.4, "volume": 161370.0}, {"date": "2025-07-24", "close": 19.1, "volume": 110474.0}, {"date": "2025-07-25", "close": 18.95, "volume": 160461.0}, {"date": "2025-07-28", "close": 18.91, "volume": 198054.0}, {"date": "2025-07-29", "close": 18.81, "volume": 108275.0}, {"date": "2025-07-30", "close": 18.5, "volume": 101673.0}, {"date": "2025-07-31", "close": 18.11, "volume": 79481.0}, {"date": "2025-08-01", "close": 17.94, "volume": 75749.0}, {"date": "2025-08-04", "close": 18.24, "volume": 120197.0}, {"date": "2025-08-05", "close": 18.94, "volume": 112129.0}, {"date": "2025-08-06", "close": 18.61, "volume": 87383.0}, {"date": "2025-08-07", "close": 18.21, "volume": 80563.0}, {"date": "2025-08-08", "close": 18.43, "volume": 55650.0}, {"date": "2025-08-11", "close": 18.53, "volume": 43314.0}, {"date": "2025-08-12", "close": 19.52, "volume": 71545.0}, {"date": "2025-08-13", "close": 19.85, "volume": 55013.0}, {"date": "2025-08-14", "close": 19.76, "volume": 30148.0}, {"date": "2025-08-15", "close": 19.35, "volume": 91987.0}, {"date": "2025-08-18", "close": 19.44, "volume": 20805.0}, {"date": "2025-08-19", "close": 19.56, "volume": 43263.0}, {"date": "2025-08-20", "close": 19.49, "volume": 38317.0}, {"date": "2025-08-21", "close": 19.49, "volume": 38387.0}, {"date": "2025-08-22", "close": 20.48, "volume": 94215.0}, {"date": "2025-08-25", "close": 20.44, "volume": 29292.0}, {"date": "2025-08-26", "close": 20.49, "volume": 40101.0}, {"date": "2025-08-27", "close": 20.505, "volume": 42977.0}, {"date": "2025-08-28", "close": 20.57, "volume": 60944.0}, {"date": "2025-08-29", "close": 20.23, "volume": 40254.0}, {"date": "2025-09-02", "close": 19.97, "volume": 52593.0}, {"date": "2025-09-03", "close": 19.9, "volume": 42948.0}, {"date": "2025-09-04", "close": 19.99, "volume": 37962.0}, {"date": "2025-09-05", "close": 19.91, "volume": 43798.0}, {"date": "2025-09-08", "close": 19.91, "volume": 34068.0}, {"date": "2025-09-09", "close": 19.6, "volume": 28069.0}, {"date": "2025-09-10", "close": 19.29, "volume": 24887.0}, {"date": "2025-09-11", "close": 19.62, "volume": 57486.0}, {"date": "2025-09-12", "close": 19.265, "volume": 30046.0}, {"date": "2025-09-15", "close": 19.24, "volume": 23789.0}, {"date": "2025-09-16", "close": 19.22, "volume": 43746.0}, {"date": "2025-09-17", "close": 18.97, "volume": 43763.0}, {"date": "2025-09-18", "close": 19.96, "volume": 68011.0}, {"date": "2025-09-19", "close": 19.45, "volume": 129102.0}, {"date": "2025-09-22", "close": 19.46, "volume": 44719.0}, {"date": "2025-09-23", "close": 19.29, "volume": 37874.0}, {"date": "2025-09-24", "close": 19.32, "volume": 38614.0}, {"date": "2025-09-25", "close": 19.07, "volume": 21112.0}, {"date": "2025-09-26", "close": 19.06, "volume": 21773.0}, {"date": "2025-09-29", "close": 18.66, "volume": 20376.0}, {"date": "2025-09-30", "close": 18.76, "volume": 33508.0}, {"date": "2025-10-01", "close": 18.32, "volume": 28007.0}, {"date": "2025-10-02", "close": 18.22, "volume": 33199.0}, {"date": "2025-10-03", "close": 18.49, "volume": 41220.0}, {"date": "2025-10-06", "close": 18.39, "volume": 36696.0}, {"date": "2025-10-07", "close": 18.21, "volume": 26103.0}, {"date": "2025-10-08", "close": 18.12, "volume": 18299.0}, {"date": "2025-10-09", "close": 17.79, "volume": 34018.0}, {"date": "2025-10-10", "close": 17.27, "volume": 41357.0}, {"date": "2025-10-13", "close": 17.39, "volume": 35356.0}, {"date": "2025-10-14", "close": 18.04, "volume": 30603.0}, {"date": "2025-10-15", "close": 17.86, "volume": 20300.0}, {"date": "2025-10-16", "close": 16.83, "volume": 38341.0}, {"date": "2025-10-17", "close": 17.03, "volume": 72316.0}, {"date": "2025-10-20", "close": 17.61, "volume": 42047.0}, {"date": "2025-10-21", "close": 18.8, "volume": 84082.0}, {"date": "2025-10-22", "close": 19.05, "volume": 69818.0}, {"date": "2025-10-23", "close": 18.98, "volume": 75086.0}, {"date": "2025-10-24", "close": 19.4, "volume": 41863.0}, {"date": "2025-10-27", "close": 19.53, "volume": 50326.0}, {"date": "2025-10-28", "close": 19.39, "volume": 33980.0}, {"date": "2025-10-29", "close": 19.16, "volume": 47772.0}, {"date": "2025-10-30", "close": 18.98, "volume": 129138.0}, {"date": "2025-10-31", "close": 18.63, "volume": 40862.0}, {"date": "2025-11-03", "close": 18.87, "volume": 31916.0}, {"date": "2025-11-04", "close": 18.7, "volume": 52555.0}, {"date": "2025-11-05", "close": 18.97, "volume": 24011.0}, {"date": "2025-11-06", "close": 18.88, "volume": 39905.0}, {"date": "2025-11-07", "close": 19.05, "volume": 50067.0}, {"date": "2025-11-10", "close": 19.37, "volume": 51447.0}, {"date": "2025-11-11", "close": 19.33, "volume": 32891.0}, {"date": "2025-11-12", "close": 19.29, "volume": 26508.0}, {"date": "2025-11-13", "close": 19.32, "volume": 81944.0}, {"date": "2025-11-14", "close": 19.26, "volume": 31459.0}, {"date": "2025-11-17", "close": 18.735, "volume": 41245.0}, {"date": "2025-11-18", "close": 18.61, "volume": 32241.0}, {"date": "2025-11-19", "close": 18.92, "volume": 47706.0}, {"date": "2025-11-20", "close": 18.99, "volume": 54502.0}, {"date": "2025-11-21", "close": 19.63, "volume": 88914.0}, {"date": "2025-11-24", "close": 19.47, "volume": 74165.0}, {"date": "2025-11-25", "close": 19.95, "volume": 54149.0}, {"date": "2025-11-26", "close": 20.04, "volume": 49386.0}, {"date": "2025-11-28", "close": 19.81, "volume": 25013.0}, {"date": "2025-12-01", "close": 20.31, "volume": 49804.0}, {"date": "2025-12-02", "close": 20.19, "volume": 42333.0}, {"date": "2025-12-03", "close": 21.07, "volume": 74272.0}, {"date": "2025-12-04", "close": 21.24, "volume": 62399.0}, {"date": "2025-12-05", "close": 21.37, "volume": 61950.0}, {"date": "2025-12-08", "close": 21.17, "volume": 63122.0}, {"date": "2025-12-09", "close": 21.19, "volume": 24929.0}, {"date": "2025-12-10", "close": 21.93, "volume": 120935.0}, {"date": "2025-12-11", "close": 22.18, "volume": 60762.0}, {"date": "2025-12-12", "close": 22.05, "volume": 58685.0}, {"date": "2025-12-15", "close": 22.28, "volume": 48971.0}, {"date": "2025-12-16", "close": 22.22, "volume": 54832.0}, {"date": "2025-12-17", "close": 22.22, "volume": 32791.0}, {"date": "2025-12-18", "close": 22.35, "volume": 73887.0}, {"date": "2025-12-19", "close": 21.7, "volume": 172603.0}, {"date": "2025-12-22", "close": 21.63, "volume": 62262.0}, {"date": "2025-12-23", "close": 21.46, "volume": 39073.0}, {"date": "2025-12-24", "close": 21.29, "volume": 20893.0}, {"date": "2025-12-26", "close": 21.08, "volume": 19686.0}, {"date": "2025-12-29", "close": 21.0, "volume": 21103.0}, {"date": "2025-12-30", "close": 20.81, "volume": 38354.0}, {"date": "2025-12-31", "close": 20.64, "volume": 31478.0}, {"date": "2026-01-02", "close": 20.48, "volume": 79554.0}, {"date": "2026-01-05", "close": 20.95, "volume": 30256.0}, {"date": "2026-01-06", "close": 20.83, "volume": 50970.0}, {"date": "2026-01-07", "close": 20.61, "volume": 23227.0}, {"date": "2026-01-08", "close": 21.15, "volume": 42074.0}, {"date": "2026-01-09", "close": 20.98, "volume": 23780.0}, {"date": "2026-01-12", "close": 21.21, "volume": 27559.0}, {"date": "2026-01-13", "close": 21.35, "volume": 29973.0}, {"date": "2026-01-14", "close": 21.53, "volume": 64191.0}, {"date": "2026-01-15", "close": 21.86, "volume": 88636.0}, {"date": "2026-01-16", "close": 21.56, "volume": 47681.0}, {"date": "2026-01-20", "close": 21.24, "volume": 74685.0}, {"date": "2026-01-21", "close": 22.33, "volume": 108897.0}, {"date": "2026-01-22", "close": 22.21, "volume": 51267.0}, {"date": "2026-01-23", "close": 21.42, "volume": 39248.0}, {"date": "2026-01-26", "close": 21.57, "volume": 62341.0}, {"date": "2026-01-27", "close": 21.41, "volume": 83616.0}, {"date": "2026-01-28", "close": 20.35, "volume": 71286.0}, {"date": "2026-01-29", "close": 20.53, "volume": 44625.0}, {"date": "2026-01-30", "close": 20.74, "volume": 69343.0}, {"date": "2026-02-02", "close": 21.34, "volume": 55930.0}, {"date": "2026-02-03", "close": 21.5, "volume": 57054.0}, {"date": "2026-02-04", "close": 21.76, "volume": 60620.0}, {"date": "2026-02-05", "close": 21.72, "volume": 74774.0}, {"date": "2026-02-06", "close": 22.06, "volume": 104088.0}, {"date": "2026-02-09", "close": 22.01, "volume": 61844.0}, {"date": "2026-02-10", "close": 22.06, "volume": 79201.0}, {"date": "2026-02-11", "close": 22.0, "volume": 64725.0}, {"date": "2026-02-12", "close": 22.29, "volume": 59599.0}, {"date": "2026-02-13", "close": 22.325, "volume": 32488.0}, {"date": "2026-02-17", "close": 22.15, "volume": 50168.0}, {"date": "2026-02-18", "close": 22.09, "volume": 84849.0}, {"date": "2026-02-19", "close": 22.06, "volume": 53522.0}, {"date": "2026-02-20", "close": 22.2, "volume": 26044.0}, {"date": "2026-02-23", "close": 21.95, "volume": 103123.0}, {"date": "2026-02-24", "close": 21.9, "volume": 103233.0}, {"date": "2026-02-25", "close": 22.43, "volume": 85940.0}, {"date": "2026-02-26", "close": 22.22, "volume": 73438.0}, {"date": "2026-02-27", "close": 21.5, "volume": 116676.0}, {"date": "2026-03-02", "close": 21.77, "volume": 76744.0}, {"date": "2026-03-03", "close": 21.63, "volume": 84035.0}, {"date": "2026-03-04", "close": 22.2, "volume": 110080.0}, {"date": "2026-03-05", "close": 21.77, "volume": 112623.0}, {"date": "2026-03-06", "close": 21.38, "volume": 105400.0}, {"date": "2026-03-09", "close": 21.08, "volume": 84097.0}, {"date": "2026-03-10", "close": 21.14, "volume": 47372.0}, {"date": "2026-03-11", "close": 20.89, "volume": 53715.0}, {"date": "2026-03-12", "close": 20.84, "volume": 43719.0}, {"date": "2026-03-13", "close": 20.93, "volume": 88775.0}, {"date": "2026-03-16", "close": 20.99, "volume": 26523.0}, {"date": "2026-03-17", "close": 20.91, "volume": 43386.0}, {"date": "2026-03-18", "close": 20.48, "volume": 47905.0}, {"date": "2026-03-19", "close": 20.72, "volume": 135256.0}, {"date": "2026-03-20", "close": 20.43, "volume": 125958.0}, {"date": "2026-03-23", "close": 21.22, "volume": 54863.0}, {"date": "2026-03-24", "close": 21.16, "volume": 45101.0}, {"date": "2026-03-25", "close": 21.15, "volume": 38744.0}, {"date": "2026-03-26", "close": 21.15, "volume": 64735.0}, {"date": "2026-03-27", "close": 20.88, "volume": 52572.0}, {"date": "2026-03-30", "close": 21.28, "volume": 66475.0}, {"date": "2026-03-31", "close": 21.37, "volume": 39957.0}, {"date": "2026-04-01", "close": 21.55, "volume": 35047.0}, {"date": "2026-04-02", "close": 21.67, "volume": 46665.0}, {"date": "2026-04-06", "close": 21.85, "volume": 27843.0}, {"date": "2026-04-07", "close": 21.88, "volume": 43120.0}, {"date": "2026-04-08", "close": 22.3, "volume": 136224.0}, {"date": "2026-04-09", "close": 22.75, "volume": 170669.0}, {"date": "2026-04-10", "close": 22.63, "volume": 57715.0}, {"date": "2026-04-13", "close": 22.61, "volume": 31128.0}, {"date": "2026-04-14", "close": 22.63, "volume": 36094.0}, {"date": "2026-04-15", "close": 22.32, "volume": 27593.0}, {"date": "2026-04-16", "close": 22.29, "volume": 49636.0}, {"date": "2026-04-17", "close": 22.87, "volume": 62291.0}, {"date": "2026-04-20", "close": 22.93, "volume": 55597.0}, {"date": "2026-04-21", "close": 24.18, "volume": 167895.0}, {"date": "2026-04-22", "close": 24.13, "volume": 111860.0}, {"date": "2026-04-23", "close": 24.0, "volume": 85282.0}, {"date": "2026-04-24", "close": 23.63, "volume": 76040.0}, {"date": "2026-04-27", "close": 24.09, "volume": 63637.0}, {"date": "2026-04-28", "close": 24.32, "volume": 81030.0}, {"date": "2026-04-29", "close": 23.87, "volume": 90181.0}, {"date": "2026-04-30", "close": 24.12, "volume": 204161.0}, {"date": "2026-05-01", "close": 24.24, "volume": 289742.0}, {"date": "2026-05-04", "close": 23.89, "volume": 125232.0}, {"date": "2026-05-05", "close": 24.14, "volume": 40380.0}, {"date": "2026-05-06", "close": 24.3, "volume": 68406.0}, {"date": "2026-05-07", "close": 24.19, "volume": 93802.0}, {"date": "2026-05-08", "close": 24.05, "volume": 46966.0}, {"date": "2026-05-11", "close": 23.53, "volume": 73741.0}, {"date": "2026-05-12", "close": 23.55, "volume": 85712.0}, {"date": "2026-05-13", "close": 23.24, "volume": 55336.0}, {"date": "2026-05-14", "close": 23.35, "volume": 42605.0}, {"date": "2026-05-15", "close": 22.93, "volume": 48720.0}, {"date": "2026-05-18", "close": 23.32, "volume": 34700.0}, {"date": "2026-05-19", "close": 23.32, "volume": 46948.0}, {"date": "2026-05-20", "close": 23.62, "volume": 48954.0}, {"date": "2026-05-21", "close": 23.76, "volume": 48236.0}, {"date": "2026-05-22", "close": 23.76, "volume": 90573.0}, {"date": "2026-05-26", "close": 23.9, "volume": 146866.0}, {"date": "2026-05-27", "close": 23.85, "volume": 68234.0}, {"date": "2026-05-28", "close": 23.77, "volume": 74342.0}, {"date": "2026-05-29", "close": 23.92, "volume": 50817.0}, {"date": "2026-06-01", "close": 23.8, "volume": 114687.0}, {"date": "2026-06-02", "close": 23.99, "volume": 108429.0}, {"date": "2026-06-03", "close": 23.52, "volume": 79848.0}, {"date": "2026-06-04", "close": 23.98, "volume": 154014.0}, {"date": "2026-06-05", "close": 24.0, "volume": 376155.0}, {"date": "2026-06-08", "close": 24.25, "volume": 240018.0}, {"date": "2026-06-09", "close": 24.5, "volume": 207632.0}, {"date": "2026-06-10", "close": 24.5, "volume": 292582.0}, {"date": "2026-06-11", "close": 24.5, "volume": 142691.0}, {"date": "2026-06-12", "close": 24.74, "volume": 178788.0}, {"date": "2026-06-15", "close": 25.0, "volume": 340107.0}, {"date": "2026-06-16", "close": 25.71, "volume": 522277.0}, {"date": "2026-06-17", "close": 24.96, "volume": 229240.0}, {"date": "2026-06-18", "close": 25.48, "volume": 283792.0}, {"date": "2026-06-22", "close": 25.5, "volume": 275308.0}, {"date": "2026-06-23", "close": 25.85, "volume": 283825.0}, {"date": "2026-06-24", "close": 26.605, "volume": 352865.0}, {"date": "2026-06-25", "close": 26.55, "volume": 156271.0}, {"date": "2026-06-26", "close": 27.05, "volume": 754315.0}, {"date": "2026-06-29", "close": 27.34, "volume": 301795.0}, {"date": "2026-06-30", "close": 27.415, "volume": 203261.0}, {"date": "2026-07-01", "close": 27.92, "volume": 270997.0}, {"date": "2026-07-02", "close": 27.13, "volume": 187898.0}, {"date": "2026-07-06", "close": 27.28, "volume": 202059.0}, {"date": "2026-07-07", "close": 26.59, "volume": 196789.0}, {"date": "2026-07-08", "close": 26.21, "volume": 186761.0}, {"date": "2026-07-09", "close": 26.68, "volume": 191302.0}, {"date": "2026-07-10", "close": 26.85, "volume": 138055.0}, {"date": "2026-07-13", "close": 27.26, "volume": 227074.0}, {"date": "2026-07-14", "close": 27.09, "volume": 230745.0}, {"date": "2026-07-15", "close": 27.26, "volume": 216276.0}, {"date": "2026-07-16", "close": 27.9, "volume": 182297.0}, {"date": "2026-07-17", "close": 27.06, "volume": 363680.0}, {"date": "2026-07-20", "close": 26.74, "volume": 177406.0}, {"date": "2026-07-21", "close": 26.63, "volume": 326831.0}, {"date": "2026-07-22", "close": 26.45, "volume": 240293.0}, {"date": "2026-07-23", "close": 26.36, "volume": 151045.0}, {"date": "2026-07-24", "close": 26.28, "volume": 124644.0}], "refreshing": true}