{"ticker": "RCMT", "overview": {"cik": "700841", "ticker": "RCMT", "name": "RCM TECHNOLOGIES, INC.", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001437749-26-029312", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000929638-26-003386", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029101", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028913", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001437749-26-028865", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028636", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028440", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008356", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028415", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001437749-26-028414", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028218", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028188", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001437749-26-028034", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027653", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017057", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015197", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015194", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-004019", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-04", "title": "FORM 10-K/A", "accession": "0001437749-26-014678", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000929638-26-001752", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001437749-26-013910", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001437749-26-013333", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001437749-26-012933", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001437749-26-012696", "price_sensitive": false}]}, "description": "RCM TECHNOLOGIES, INC. trades as RCMT on the NASDAQ and is registered in the United States, classified under Services-Help Supply Services (SIC 7363). Privy Trades holds 8 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 7 sales totalling $9.19M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 9187616.39, "net": -9187616.39, "insiders": 3, "first_date": "2026-08-14", "last_date": "2026-08-31"}, "metrics": {"ticker": "RCMT", "has_prices": true, "as_of": "2026-07-24", "last": 27.63, "prev_close": 27.55, "change": 0.0799999999999983, "change_pct": 0.0029038112522685408, "session_volume": 13255.0, "vwap_5": 27.653911889359808, "vwap_20": 27.882372392162676, "vwap_60": 25.995670519880786, "vwap_250": 23.974788704665794, "high_52w": 31.76, "low_52w": 17.55, "avg_volume_20": 43170.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029402", "src": "INSIDERS", "ticker": "RCMT", "cik": "700841", "company": "RCM TECHNOLOGIES, INC.", "company_raw": "RCM TECHNOLOGIES, INC.", "who": "Kevin D. Miller", "who_key": "MILLER KEVIN D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 948893.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO takes $949K off the table in RCMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1255576/000143774926029402/0001437749-26-029402-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001437749-26-029101", "src": "INSIDERS", "ticker": "RCMT", "cik": "700841", "company": "RCM TECHNOLOGIES, INC.", "company_raw": "RCM TECHNOLOGIES, INC.", "who": "Kevin D. Miller", "who_key": "MILLER KEVIN D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 129699.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO sells $130K of RCMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1255576/000143774926029101/0001437749-26-029101-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001437749-26-028913", "src": "INSIDERS", "ticker": "RCMT", "cik": "700841", "company": "RCM TECHNOLOGIES, INC.", "company_raw": "RCM TECHNOLOGIES, INC.", "who": "Michael Saks", "who_key": "Saks Michael", "role": "Division President, HC Srvs.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29030.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President sells $29K of RCMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468302/000143774926028913/0001437749-26-028913-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001437749-26-028636", "src": "INSIDERS", "ticker": "RCMT", "cik": "700841", "company": "RCM TECHNOLOGIES, INC.", "company_raw": "RCM TECHNOLOGIES, INC.", "who": "Michael Saks", "who_key": "Saks Michael", "role": "Division President, HC Srvs.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 410681.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President trims $411K of RCMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468302/000143774926028636/0001437749-26-028636-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001437749-26-028440", "src": "INSIDERS", "ticker": "RCMT", "cik": "700841", "company": "RCM TECHNOLOGIES, INC.", "company_raw": "RCM TECHNOLOGIES, INC.", "who": "Kevin D. Miller", "who_key": "MILLER KEVIN D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3484964.0300000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "$3.5M sale: The CFO lightens up on RCMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1255576/000143774926028440/0001437749-26-028440-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001437749-26-028415", "src": "INSIDERS", "ticker": "RCMT", "cik": "700841", "company": "RCM TECHNOLOGIES, INC.", "company_raw": "RCM TECHNOLOGIES, INC.", "who": "Bradley Vizi", "who_key": "Vizi Bradley", "role": "Executive Chairman & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3788606.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "$3.8M sale: The president lightens up on RCMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1556313/000143774926028415/0001437749-26-028415-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001437749-26-028218", "src": "INSIDERS", "ticker": "RCMT", "cik": "700841", "company": "RCM TECHNOLOGIES, INC.", "company_raw": "RCM TECHNOLOGIES, INC.", "who": "Michael Saks", "who_key": "Saks Michael", "role": "Division President, HC Srvs.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 395740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President sells $396K of RCMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468302/000143774926028218/0001437749-26-028218-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001437749-26-028188", "src": "INSIDERS", "ticker": "RCMT", "cik": "700841", "company": "RCM TECHNOLOGIES, INC.", "company_raw": "RCM TECHNOLOGIES, INC.", "who": "Kevin D. Miller", "who_key": "MILLER KEVIN D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO files routine paperwork on RCMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1255576/000143774926028188/0001437749-26-028188-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}], "recent_buys": [], "institutional": [], "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": "RCM Technologies, Inc. - Common Stock", "new_value": "RCM TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000700841", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000700841", "applied": 1, "detected_at": "2026-10-27T10:09:59.241842"}]}, "key_people": [{"who": "Kevin D. Miller", "who_key": "MILLER KEVIN D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4563557.17, "net": -4563557.17, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 948893.49, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1255576/000143774926029402/0001437749-26-029402-index.htm"}, {"action": "SELL", "amount": 129699.65, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1255576/000143774926029101/0001437749-26-029101-index.htm"}, {"action": "SELL", "amount": 3484964.0300000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1255576/000143774926028440/0001437749-26-028440-index.htm"}], "latest": {"action": "SELL", "amount": 948893.49, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1255576/000143774926029402/0001437749-26-029402-index.htm"}}, {"who": "Bradley Vizi", "who_key": "Vizi Bradley", "role": "Executive Chairman & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3788606.6, "net": -3788606.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3788606.6, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1556313/000143774926028415/0001437749-26-028415-index.htm"}], "latest": {"action": "SELL", "amount": 3788606.6, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1556313/000143774926028415/0001437749-26-028415-index.htm"}}, {"who": "Michael Saks", "who_key": "Saks Michael", "role": "Division President, HC Srvs.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 835452.62, "net": -835452.62, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29030.719999999998, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468302/000143774926028913/0001437749-26-028913-index.htm"}, {"action": "SELL", "amount": 410681.9, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468302/000143774926028636/0001437749-26-028636-index.htm"}, {"action": "SELL", "amount": 395740.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468302/000143774926028218/0001437749-26-028218-index.htm"}], "latest": {"action": "SELL", "amount": 29030.719999999998, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468302/000143774926028913/0001437749-26-028913-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -395740.0}, {"date": "2026-08-17", "net": -3788606.6}, {"date": "2026-08-18", "net": -3895645.93}, {"date": "2026-08-21", "net": -29030.719999999998}, {"date": "2026-08-26", "net": -129699.65}, {"date": "2026-08-31", "net": -948893.49}], "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001437749-26-029312", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000929638-26-003386", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029101", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028913", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001437749-26-028865", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028636", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028440", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008356", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028415", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001437749-26-028414", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028218", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028188", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001437749-26-028034", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027653", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017057", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015197", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015194", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-004019", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-04", "title": "FORM 10-K/A", "accession": "0001437749-26-014678", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000929638-26-001752", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001437749-26-013910", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001437749-26-013333", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001437749-26-012933", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001437749-26-012696", "price_sensitive": false}], "performance": {"ticker": "RCMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.08, "volume": 30057.0}, {"date": "2021-07-28", "close": 4.33, "volume": 2843112.0}, {"date": "2021-07-29", "close": 4.24, "volume": 510476.0}, {"date": "2021-07-30", "close": 4.2, "volume": 125362.0}, {"date": "2021-08-02", "close": 4.25, "volume": 55175.0}, {"date": "2021-08-03", "close": 4.27, "volume": 58202.0}, {"date": "2021-08-04", "close": 4.63, "volume": 300287.0}, {"date": "2021-08-05", "close": 4.55, "volume": 139999.0}, {"date": "2021-08-06", "close": 4.58, "volume": 46088.0}, {"date": "2021-08-09", "close": 4.77, "volume": 123042.0}, {"date": "2021-08-10", "close": 4.61, "volume": 65228.0}, {"date": "2021-08-11", "close": 4.45, "volume": 110398.0}, {"date": "2021-08-12", "close": 4.58, "volume": 88761.0}, {"date": "2021-08-13", "close": 4.28, "volume": 206730.0}, {"date": "2021-08-16", "close": 4.15, "volume": 76713.0}, {"date": "2021-08-17", "close": 4.2, "volume": 101711.0}, {"date": "2021-08-18", "close": 4.35, "volume": 80855.0}, {"date": "2021-08-19", "close": 4.5, "volume": 156284.0}, {"date": "2021-08-20", "close": 4.52, "volume": 79964.0}, {"date": "2021-08-23", "close": 4.78, "volume": 322716.0}, {"date": "2021-08-24", "close": 4.94, "volume": 152852.0}, {"date": "2021-08-25", "close": 4.89, "volume": 141622.0}, {"date": "2021-08-26", "close": 5.03, "volume": 102978.0}, {"date": "2021-08-27", "close": 4.98, "volume": 65459.0}, {"date": "2021-08-30", "close": 5.13, "volume": 165296.0}, {"date": "2021-08-31", "close": 5.14, "volume": 69405.0}, {"date": "2021-09-01", "close": 5.16, "volume": 34089.0}, {"date": "2021-09-02", "close": 5.19, "volume": 50788.0}, {"date": "2021-09-03", "close": 5.28, "volume": 78171.0}, {"date": "2021-09-07", "close": 5.78, "volume": 231778.0}, {"date": "2021-09-08", "close": 5.42, "volume": 169509.0}, {"date": "2021-09-09", "close": 5.75, "volume": 263032.0}, {"date": "2021-09-10", "close": 6.04, "volume": 294396.0}, {"date": "2021-09-13", "close": 7.09, "volume": 688068.0}, {"date": "2021-09-14", "close": 6.89, "volume": 2217892.0}, {"date": "2021-09-15", "close": 7.57, "volume": 889640.0}, {"date": "2021-09-16", "close": 7.88, "volume": 478087.0}, {"date": "2021-09-17", "close": 7.11, "volume": 408282.0}, {"date": "2021-09-20", "close": 7.09, "volume": 237884.0}, {"date": "2021-09-21", "close": 6.31, "volume": 667244.0}, {"date": "2021-09-22", "close": 6.45, "volume": 190780.0}, {"date": "2021-09-23", "close": 7.35, "volume": 516554.0}, {"date": "2021-09-24", "close": 7.7, "volume": 411891.0}, {"date": "2021-09-27", "close": 6.7, "volume": 545060.0}, {"date": "2021-09-28", "close": 6.74, "volume": 274637.0}, {"date": "2021-09-29", "close": 6.11, "volume": 218082.0}, {"date": "2021-09-30", "close": 6.08, "volume": 114749.0}, {"date": "2021-10-01", "close": 6.35, "volume": 165777.0}, {"date": "2021-10-04", "close": 6.06, "volume": 206940.0}, {"date": "2021-10-05", "close": 5.88, "volume": 408505.0}, {"date": "2021-10-06", "close": 5.83, "volume": 161151.0}, {"date": "2021-10-07", "close": 6.03, "volume": 88598.0}, {"date": "2021-10-08", "close": 6.2, "volume": 76375.0}, {"date": "2021-10-11", "close": 6.11, "volume": 130033.0}, {"date": "2021-10-12", "close": 6.41, "volume": 159034.0}, {"date": "2021-10-13", "close": 6.31, "volume": 106714.0}, {"date": "2021-10-14", "close": 6.35, "volume": 52802.0}, {"date": "2021-10-15", "close": 5.99, "volume": 124700.0}, {"date": "2021-10-18", "close": 6.06, "volume": 81222.0}, {"date": "2021-10-19", "close": 6.4, "volume": 86615.0}, {"date": "2021-10-20", "close": 6.38, "volume": 65430.0}, {"date": "2021-10-21", "close": 6.32, "volume": 44730.0}, {"date": "2021-10-22", "close": 5.86, "volume": 160869.0}, {"date": "2021-10-25", "close": 6.03, "volume": 114322.0}, {"date": "2021-10-26", "close": 5.9, "volume": 117771.0}, {"date": "2021-10-27", "close": 5.91, "volume": 61961.0}, {"date": "2021-10-28", "close": 6.01, "volume": 49346.0}, {"date": "2021-10-29", "close": 5.97, "volume": 52694.0}, {"date": "2021-11-01", "close": 6.15, "volume": 134822.0}, {"date": "2021-11-02", "close": 6.33, "volume": 64320.0}, {"date": "2021-11-03", "close": 6.42, "volume": 43991.0}, {"date": "2021-11-04", "close": 6.26, "volume": 85732.0}, {"date": "2021-11-05", "close": 6.55, "volume": 96958.0}, {"date": "2021-11-08", "close": 6.26, "volume": 138468.0}, {"date": "2021-11-09", "close": 6.2, "volume": 78120.0}, {"date": "2021-11-10", "close": 6.27, "volume": 27830.0}, {"date": "2021-11-11", "close": 6.21, "volume": 57570.0}, {"date": "2021-11-12", "close": 6.22, "volume": 82907.0}, {"date": "2021-11-15", "close": 6.89, "volume": 326691.0}, {"date": "2021-11-16", "close": 7.0, "volume": 152579.0}, {"date": "2021-11-17", "close": 6.86, "volume": 87868.0}, {"date": "2021-11-18", "close": 6.73, "volume": 77826.0}, {"date": "2021-11-19", "close": 6.96, "volume": 107139.0}, {"date": "2021-11-22", "close": 7.2, "volume": 223141.0}, {"date": "2021-11-23", "close": 7.03, "volume": 391321.0}, {"date": "2021-11-24", "close": 7.6, "volume": 153519.0}, {"date": "2021-11-26", "close": 7.36, "volume": 92924.0}, {"date": "2021-11-29", "close": 7.96, "volume": 257297.0}, {"date": "2021-11-30", "close": 7.87, "volume": 130115.0}, {"date": "2021-12-01", "close": 8.31, "volume": 220836.0}, {"date": "2021-12-02", "close": 7.86, "volume": 185376.0}, {"date": "2021-12-03", "close": 6.97, "volume": 217383.0}, {"date": "2021-12-06", "close": 7.39, "volume": 126772.0}, {"date": "2021-12-07", "close": 8.0, "volume": 128255.0}, {"date": "2021-12-08", "close": 8.58, "volume": 140976.0}, {"date": "2021-12-09", "close": 8.81, "volume": 137439.0}, {"date": "2021-12-10", "close": 8.16, "volume": 102975.0}, {"date": "2021-12-13", "close": 6.51, "volume": 361598.0}, {"date": "2021-12-14", "close": 6.19, "volume": 131778.0}, {"date": "2021-12-15", "close": 6.5, "volume": 138902.0}, {"date": "2021-12-16", "close": 6.26, "volume": 119198.0}, {"date": "2021-12-17", "close": 6.59, "volume": 93597.0}, {"date": "2021-12-20", "close": 6.45, "volume": 62718.0}, {"date": "2021-12-21", "close": 6.73, "volume": 99874.0}, {"date": "2021-12-22", "close": 6.92, "volume": 54418.0}, {"date": "2021-12-23", "close": 7.08, "volume": 66239.0}, {"date": "2021-12-27", "close": 7.52, "volume": 62401.0}, {"date": "2021-12-28", "close": 7.19, "volume": 67993.0}, {"date": "2021-12-29", "close": 7.07, "volume": 36606.0}, {"date": "2021-12-30", "close": 7.07, "volume": 43518.0}, {"date": "2021-12-31", "close": 7.12, "volume": 16531.0}, {"date": "2022-01-03", "close": 7.08, "volume": 52846.0}, {"date": "2022-01-04", "close": 7.5, "volume": 85337.0}, {"date": "2022-01-05", "close": 7.05, "volume": 52606.0}, {"date": "2022-01-06", "close": 7.07, "volume": 49793.0}, {"date": "2022-01-07", "close": 6.99, "volume": 47010.0}, {"date": "2022-01-10", "close": 7.0, "volume": 60753.0}, {"date": "2022-01-11", "close": 7.02, "volume": 23994.0}, {"date": "2022-01-12", "close": 7.05, "volume": 26976.0}, {"date": "2022-01-13", "close": 7.03, "volume": 35379.0}, {"date": "2022-01-14", "close": 6.96, "volume": 45028.0}, {"date": "2022-01-18", "close": 6.6, "volume": 116971.0}, {"date": "2022-01-19", "close": 6.27, "volume": 60140.0}, {"date": "2022-01-20", "close": 6.13, "volume": 69413.0}, {"date": "2022-01-21", "close": 6.07, "volume": 68523.0}, {"date": "2022-01-24", "close": 5.87, "volume": 137821.0}, {"date": "2022-01-25", "close": 6.15, "volume": 80071.0}, {"date": "2022-01-26", "close": 6.55, "volume": 87724.0}, {"date": "2022-01-27", "close": 6.25, "volume": 78704.0}, {"date": "2022-01-28", "close": 6.41, "volume": 56966.0}, {"date": "2022-01-31", "close": 6.86, "volume": 50958.0}, {"date": "2022-02-01", "close": 6.99, "volume": 57510.0}, {"date": "2022-02-02", "close": 6.9, "volume": 40654.0}, {"date": "2022-02-03", "close": 6.85, "volume": 36727.0}, {"date": "2022-02-04", "close": 7.06, "volume": 52253.0}, {"date": "2022-02-07", "close": 6.86, "volume": 52927.0}, {"date": "2022-02-08", "close": 7.12, "volume": 39354.0}, {"date": "2022-02-09", "close": 7.12, "volume": 42338.0}, {"date": "2022-02-10", "close": 6.95, "volume": 30295.0}, {"date": "2022-02-11", "close": 6.82, "volume": 44039.0}, {"date": "2022-02-14", "close": 6.65, "volume": 68412.0}, {"date": "2022-02-15", "close": 7.03, "volume": 69990.0}, {"date": "2022-02-16", "close": 7.1, "volume": 46378.0}, {"date": "2022-02-17", "close": 6.93, "volume": 24570.0}, {"date": "2022-02-18", "close": 6.99, "volume": 41961.0}, {"date": "2022-02-22", "close": 6.8, "volume": 44768.0}, {"date": "2022-02-23", "close": 6.8, "volume": 46556.0}, {"date": "2022-02-24", "close": 6.85, "volume": 52833.0}, {"date": "2022-02-25", "close": 7.11, "volume": 18522.0}, {"date": "2022-02-28", "close": 7.09, "volume": 23494.0}, {"date": "2022-03-01", "close": 7.07, "volume": 28680.0}, {"date": "2022-03-02", "close": 7.41, "volume": 79985.0}, {"date": "2022-03-03", "close": 7.49, "volume": 26934.0}, {"date": "2022-03-04", "close": 7.14, "volume": 35582.0}, {"date": "2022-03-07", "close": 7.01, "volume": 44338.0}, {"date": "2022-03-08", "close": 6.88, "volume": 48279.0}, {"date": "2022-03-09", "close": 7.28, "volume": 33976.0}, {"date": "2022-03-10", "close": 7.19, "volume": 18314.0}, {"date": "2022-03-11", "close": 7.6, "volume": 44927.0}, {"date": "2022-03-14", "close": 7.21, "volume": 35049.0}, {"date": "2022-03-15", "close": 7.24, "volume": 22799.0}, {"date": "2022-03-16", "close": 7.71, "volume": 41640.0}, {"date": "2022-03-17", "close": 7.69, "volume": 21335.0}, {"date": "2022-03-18", "close": 7.72, "volume": 36718.0}, {"date": "2022-03-21", "close": 8.45, "volume": 104369.0}, {"date": "2022-03-22", "close": 8.56, "volume": 97734.0}, {"date": "2022-03-23", "close": 8.17, "volume": 22300.0}, {"date": "2022-03-24", "close": 7.91, "volume": 29306.0}, {"date": "2022-03-25", "close": 8.03, "volume": 37021.0}, {"date": "2022-03-28", "close": 8.9, "volume": 127137.0}, {"date": "2022-03-29", "close": 8.81, "volume": 42364.0}, {"date": "2022-03-30", "close": 8.58, "volume": 100924.0}, {"date": "2022-03-31", "close": 9.86, "volume": 472354.0}, {"date": "2022-04-01", "close": 10.95, "volume": 318254.0}, {"date": "2022-04-04", "close": 12.59, "volume": 416917.0}, {"date": "2022-04-05", "close": 11.77, "volume": 180458.0}, {"date": "2022-04-06", "close": 12.12, "volume": 110653.0}, {"date": "2022-04-07", "close": 12.75, "volume": 91308.0}, {"date": "2022-04-08", "close": 12.54, "volume": 40494.0}, {"date": "2022-04-11", "close": 13.63, "volume": 174589.0}, {"date": "2022-04-12", "close": 13.27, "volume": 137399.0}, {"date": "2022-04-13", "close": 13.77, "volume": 102208.0}, {"date": "2022-04-14", "close": 13.17, "volume": 55277.0}, {"date": "2022-04-18", "close": 13.24, "volume": 65167.0}, {"date": "2022-04-19", "close": 11.85, "volume": 201864.0}, {"date": "2022-04-20", "close": 12.49, "volume": 91062.0}, {"date": "2022-04-21", "close": 11.44, "volume": 92900.0}, {"date": "2022-04-22", "close": 11.26, "volume": 37489.0}, {"date": "2022-04-25", "close": 12.24, "volume": 115788.0}, {"date": "2022-04-26", "close": 11.49, "volume": 81478.0}, {"date": "2022-04-27", "close": 11.78, "volume": 121472.0}, {"date": "2022-04-28", "close": 17.03, "volume": 2189350.0}, {"date": "2022-04-29", "close": 17.48, "volume": 304942.0}, {"date": "2022-05-02", "close": 18.29, "volume": 378215.0}, {"date": "2022-05-03", "close": 19.65, "volume": 433467.0}, {"date": "2022-05-04", "close": 19.915, "volume": 270936.0}, {"date": "2022-05-05", "close": 19.62, "volume": 137504.0}, {"date": "2022-05-06", "close": 19.76, "volume": 126753.0}, {"date": "2022-05-09", "close": 18.09, "volume": 299068.0}, {"date": "2022-05-10", "close": 18.42, "volume": 170611.0}, {"date": "2022-05-11", "close": 18.75, "volume": 212605.0}, {"date": "2022-05-12", "close": 20.23, "volume": 609393.0}, {"date": "2022-05-13", "close": 18.14, "volume": 441601.0}, {"date": "2022-05-16", "close": 20.64, "volume": 632073.0}, {"date": "2022-05-17", "close": 20.91, "volume": 332087.0}, {"date": "2022-05-18", "close": 20.16, "volume": 207728.0}, {"date": "2022-05-19", "close": 21.82, "volume": 198146.0}, {"date": "2022-05-20", "close": 23.01, "volume": 364414.0}, {"date": "2022-05-23", "close": 21.21, "volume": 361572.0}, {"date": "2022-05-24", "close": 19.71, "volume": 362234.0}, {"date": "2022-05-25", "close": 22.18, "volume": 193082.0}, {"date": "2022-05-26", "close": 22.16, "volume": 127442.0}, {"date": "2022-05-27", "close": 23.69, "volume": 222918.0}, {"date": "2022-05-31", "close": 21.98, "volume": 262007.0}, {"date": "2022-06-01", "close": 22.67, "volume": 122462.0}, {"date": "2022-06-02", "close": 24.21, "volume": 372211.0}, {"date": "2022-06-03", "close": 28.0, "volume": 737090.0}, {"date": "2022-06-06", "close": 25.02, "volume": 534751.0}, {"date": "2022-06-07", "close": 26.91, "volume": 288592.0}, {"date": "2022-06-08", "close": 25.46, "volume": 231005.0}, {"date": "2022-06-09", "close": 25.88, "volume": 154764.0}, {"date": "2022-06-10", "close": 24.72, "volume": 188364.0}, {"date": "2022-06-13", "close": 22.24, "volume": 283337.0}, {"date": "2022-06-14", "close": 23.1, "volume": 118929.0}, {"date": "2022-06-15", "close": 22.22, "volume": 157939.0}, {"date": "2022-06-16", "close": 21.98, "volume": 157481.0}, {"date": "2022-06-17", "close": 21.98, "volume": 148961.0}, {"date": "2022-06-21", "close": 22.41, "volume": 219065.0}, {"date": "2022-06-22", "close": 21.15, "volume": 115203.0}, {"date": "2022-06-23", "close": 21.56, "volume": 144307.0}, {"date": "2022-06-24", "close": 21.56, "volume": 120974.0}, {"date": "2022-06-27", "close": 23.58, "volume": 282692.0}, {"date": "2022-06-28", "close": 21.49, "volume": 379801.0}, {"date": "2022-06-29", "close": 20.85, "volume": 100930.0}, {"date": "2022-06-30", "close": 20.24, "volume": 211467.0}, {"date": "2022-07-01", "close": 19.23, "volume": 133734.0}, {"date": "2022-07-05", "close": 19.22, "volume": 400965.0}, {"date": "2022-07-06", "close": 19.24, "volume": 137018.0}, {"date": "2022-07-07", "close": 20.62, "volume": 145502.0}, {"date": "2022-07-08", "close": 20.0, "volume": 137188.0}, {"date": "2022-07-11", "close": 19.16, "volume": 81945.0}, {"date": "2022-07-12", "close": 18.47, "volume": 92777.0}, {"date": "2022-07-13", "close": 18.52, "volume": 100523.0}, {"date": "2022-07-14", "close": 17.83, "volume": 139086.0}, {"date": "2022-07-15", "close": 18.02, "volume": 58653.0}, {"date": "2022-07-18", "close": 18.41, "volume": 96083.0}, {"date": "2022-07-19", "close": 19.12, "volume": 67267.0}, {"date": "2022-07-20", "close": 18.93, "volume": 73017.0}, {"date": "2022-07-21", "close": 18.78, "volume": 52516.0}, {"date": "2022-07-22", "close": 17.35, "volume": 92750.0}, {"date": "2022-07-25", "close": 17.94, "volume": 162737.0}, {"date": "2022-07-26", "close": 17.87, "volume": 51710.0}, {"date": "2022-07-27", "close": 18.35, "volume": 71652.0}, {"date": "2022-07-28", "close": 16.75, "volume": 174029.0}, {"date": "2022-07-29", "close": 17.82, "volume": 117390.0}, {"date": "2022-08-01", "close": 17.67, "volume": 143820.0}, {"date": "2022-08-02", "close": 18.41, "volume": 79099.0}, {"date": "2022-08-03", "close": 17.96, "volume": 77628.0}, {"date": "2022-08-04", "close": 17.49, "volume": 84531.0}, {"date": "2022-08-05", "close": 18.48, "volume": 59952.0}, {"date": "2022-08-08", "close": 19.5, "volume": 400284.0}, {"date": "2022-08-09", "close": 17.83, "volume": 183036.0}, {"date": "2022-08-10", "close": 18.96, "volume": 147471.0}, {"date": "2022-08-11", "close": 14.92, "volume": 655127.0}, {"date": "2022-08-12", "close": 13.61, "volume": 429163.0}, {"date": "2022-08-15", "close": 17.26, "volume": 893718.0}, {"date": "2022-08-16", "close": 18.31, "volume": 343902.0}, {"date": "2022-08-17", "close": 16.85, "volume": 190953.0}, {"date": "2022-08-18", "close": 17.04, "volume": 91015.0}, {"date": "2022-08-19", "close": 17.64, "volume": 127009.0}, {"date": "2022-08-22", "close": 17.04, "volume": 125624.0}, {"date": "2022-08-23", "close": 17.97, "volume": 131114.0}, {"date": "2022-08-24", "close": 18.16, "volume": 78424.0}, {"date": "2022-08-25", "close": 18.39, "volume": 75432.0}, {"date": "2022-08-26", "close": 17.75, "volume": 56638.0}, {"date": "2022-08-29", "close": 17.41, "volume": 72966.0}, {"date": "2022-08-30", "close": 17.77, "volume": 104271.0}, {"date": "2022-08-31", "close": 17.46, "volume": 120161.0}, {"date": "2022-09-01", "close": 16.26, "volume": 208086.0}, {"date": "2022-09-02", "close": 15.82, "volume": 108291.0}, {"date": "2022-09-06", "close": 16.01, "volume": 104627.0}, {"date": "2022-09-07", "close": 16.07, "volume": 57027.0}, {"date": "2022-09-08", "close": 16.19, "volume": 85665.0}, {"date": "2022-09-09", "close": 16.76, "volume": 83334.0}, {"date": "2022-09-12", "close": 16.32, "volume": 92421.0}, {"date": "2022-09-13", "close": 15.7, "volume": 59903.0}, {"date": "2022-09-14", "close": 15.88, "volume": 58337.0}, {"date": "2022-09-15", "close": 15.49, "volume": 52192.0}, {"date": "2022-09-16", "close": 15.44, "volume": 106864.0}, {"date": "2022-09-19", "close": 15.88, "volume": 47561.0}, {"date": "2022-09-20", "close": 16.07, "volume": 66966.0}, {"date": "2022-09-21", "close": 15.77, "volume": 60903.0}, {"date": "2022-09-22", "close": 15.62, "volume": 48973.0}, {"date": "2022-09-23", "close": 14.06, "volume": 249828.0}, {"date": "2022-09-26", "close": 15.12, "volume": 213548.0}, {"date": "2022-09-27", "close": 15.54, "volume": 145019.0}, {"date": "2022-09-28", "close": 16.27, "volume": 96671.0}, {"date": "2022-09-29", "close": 16.22, "volume": 139068.0}, {"date": "2022-09-30", "close": 16.69, "volume": 699834.0}, {"date": "2022-10-03", "close": 17.62, "volume": 163006.0}, {"date": "2022-10-04", "close": 17.49, "volume": 120668.0}, {"date": "2022-10-05", "close": 17.3, "volume": 55902.0}, {"date": "2022-10-06", "close": 16.61, "volume": 87612.0}, {"date": "2022-10-07", "close": 16.55, "volume": 74564.0}, {"date": "2022-10-10", "close": 16.6, "volume": 79934.0}, {"date": "2022-10-11", "close": 16.49, "volume": 77785.0}, {"date": "2022-10-12", "close": 16.13, "volume": 92469.0}, {"date": "2022-10-13", "close": 15.79, "volume": 175642.0}, {"date": "2022-10-14", "close": 15.19, "volume": 83949.0}, {"date": "2022-10-17", "close": 16.48, "volume": 102002.0}, {"date": "2022-10-18", "close": 16.66, "volume": 64803.0}, {"date": "2022-10-19", "close": 16.53, "volume": 67013.0}, {"date": "2022-10-20", "close": 16.74, "volume": 83447.0}, {"date": "2022-10-21", "close": 16.72, "volume": 87891.0}, {"date": "2022-10-24", "close": 17.52, "volume": 172446.0}, {"date": "2022-10-25", "close": 18.08, "volume": 87070.0}, {"date": "2022-10-26", "close": 18.16, "volume": 139778.0}, {"date": "2022-10-27", "close": 16.9, "volume": 88578.0}, {"date": "2022-10-28", "close": 17.44, "volume": 77674.0}, {"date": "2022-10-31", "close": 17.5, "volume": 87941.0}, {"date": "2022-11-01", "close": 17.1, "volume": 54325.0}, {"date": "2022-11-02", "close": 17.31, "volume": 88643.0}, {"date": "2022-11-03", "close": 18.38, "volume": 88544.0}, {"date": "2022-11-04", "close": 18.42, "volume": 123338.0}, {"date": "2022-11-07", "close": 17.91, "volume": 129262.0}, {"date": "2022-11-08", "close": 18.95, "volume": 104686.0}, {"date": "2022-11-09", "close": 17.41, "volume": 99466.0}, {"date": "2022-11-10", "close": 16.61, "volume": 246788.0}, {"date": "2022-11-11", "close": 14.77, "volume": 281653.0}, {"date": "2022-11-14", "close": 15.28, "volume": 299183.0}, {"date": "2022-11-15", "close": 15.64, "volume": 115884.0}, {"date": "2022-11-16", "close": 15.74, "volume": 87971.0}, {"date": "2022-11-17", "close": 15.62, "volume": 132119.0}, {"date": "2022-11-18", "close": 15.81, "volume": 101275.0}, {"date": "2022-11-21", "close": 15.04, "volume": 121748.0}, {"date": "2022-11-22", "close": 15.17, "volume": 89524.0}, {"date": "2022-11-23", "close": 15.06, "volume": 58942.0}, {"date": "2022-11-25", "close": 15.09, "volume": 21875.0}, {"date": "2022-11-28", "close": 15.06, "volume": 97775.0}, {"date": "2022-11-29", "close": 14.94, "volume": 112694.0}, {"date": "2022-11-30", "close": 15.28, "volume": 104657.0}, {"date": "2022-12-01", "close": 14.85, "volume": 129121.0}, {"date": "2022-12-02", "close": 14.75, "volume": 69785.0}, {"date": "2022-12-05", "close": 14.36, "volume": 81415.0}, {"date": "2022-12-06", "close": 14.04, "volume": 107433.0}, {"date": "2022-12-07", "close": 13.99, "volume": 108376.0}, {"date": "2022-12-08", "close": 13.92, "volume": 57386.0}, {"date": "2022-12-09", "close": 13.61, "volume": 84913.0}, {"date": "2022-12-12", "close": 14.0, "volume": 109809.0}, {"date": "2022-12-13", "close": 14.41, "volume": 108206.0}, {"date": "2022-12-14", "close": 14.79, "volume": 115246.0}, {"date": "2022-12-15", "close": 14.48, "volume": 83166.0}, {"date": "2022-12-16", "close": 14.49, "volume": 73478.0}, {"date": "2022-12-19", "close": 13.73, "volume": 62762.0}, {"date": "2022-12-20", "close": 13.83, "volume": 58596.0}, {"date": "2022-12-21", "close": 13.88, "volume": 70610.0}, {"date": "2022-12-22", "close": 13.4, "volume": 69399.0}, {"date": "2022-12-23", "close": 11.65, "volume": 174015.0}, {"date": "2022-12-27", "close": 11.96, "volume": 180750.0}, {"date": "2022-12-28", "close": 11.94, "volume": 154548.0}, {"date": "2022-12-29", "close": 12.25, "volume": 118815.0}, {"date": "2022-12-30", "close": 12.34, "volume": 445990.0}, {"date": "2023-01-03", "close": 12.5, "volume": 116557.0}, {"date": "2023-01-04", "close": 12.45, "volume": 92830.0}, {"date": "2023-01-05", "close": 12.56, "volume": 61388.0}, {"date": "2023-01-06", "close": 12.88, "volume": 59442.0}, {"date": "2023-01-09", "close": 12.9, "volume": 60039.0}, {"date": "2023-01-10", "close": 13.06, "volume": 92307.0}, {"date": "2023-01-11", "close": 12.98, "volume": 80954.0}, {"date": "2023-01-12", "close": 12.87, "volume": 70919.0}, {"date": "2023-01-13", "close": 13.06, "volume": 41243.0}, {"date": "2023-01-17", "close": 13.14, "volume": 48563.0}, {"date": "2023-01-18", "close": 12.83, "volume": 56476.0}, {"date": "2023-01-19", "close": 12.59, "volume": 54128.0}, {"date": "2023-01-20", "close": 12.85, "volume": 44805.0}, {"date": "2023-01-23", "close": 12.81, "volume": 78713.0}, {"date": "2023-01-24", "close": 13.04, "volume": 80328.0}, {"date": "2023-01-25", "close": 13.25, "volume": 52982.0}, {"date": "2023-01-26", "close": 13.33, "volume": 33764.0}, {"date": "2023-01-27", "close": 13.25, "volume": 27498.0}, {"date": "2023-01-30", "close": 13.1, "volume": 51506.0}, {"date": "2023-01-31", "close": 13.35, "volume": 42534.0}, {"date": "2023-02-01", "close": 13.52, "volume": 53391.0}, {"date": "2023-02-02", "close": 13.63, "volume": 46069.0}, {"date": "2023-02-03", "close": 13.9, "volume": 62622.0}, {"date": "2023-02-06", "close": 13.42, "volume": 63788.0}, {"date": "2023-02-07", "close": 13.55, "volume": 52392.0}, {"date": "2023-02-08", "close": 13.56, "volume": 35848.0}, {"date": "2023-02-09", "close": 13.55, "volume": 40430.0}, {"date": "2023-02-10", "close": 13.62, "volume": 33336.0}, {"date": "2023-02-13", "close": 13.69, "volume": 37697.0}, {"date": "2023-02-14", "close": 13.73, "volume": 29618.0}, {"date": "2023-02-15", "close": 13.81, "volume": 35260.0}, {"date": "2023-02-16", "close": 13.96, "volume": 44463.0}, {"date": "2023-02-17", "close": 14.05, "volume": 42276.0}, {"date": "2023-02-21", "close": 13.86, "volume": 42035.0}, {"date": "2023-02-22", "close": 14.24, "volume": 51661.0}, {"date": "2023-02-23", "close": 14.64, "volume": 71838.0}, {"date": "2023-02-24", "close": 14.61, "volume": 32625.0}, {"date": "2023-02-27", "close": 14.5, "volume": 38624.0}, {"date": "2023-02-28", "close": 14.42, "volume": 29425.0}, {"date": "2023-03-01", "close": 14.61, "volume": 25061.0}, {"date": "2023-03-02", "close": 14.76, "volume": 42683.0}, {"date": "2023-03-03", "close": 15.0, "volume": 40471.0}, {"date": "2023-03-06", "close": 14.62, "volume": 59071.0}, {"date": "2023-03-07", "close": 14.91, "volume": 33730.0}, {"date": "2023-03-08", "close": 15.08, "volume": 40609.0}, {"date": "2023-03-09", "close": 14.76, "volume": 41976.0}, {"date": "2023-03-10", "close": 13.93, "volume": 81364.0}, {"date": "2023-03-13", "close": 12.97, "volume": 75276.0}, {"date": "2023-03-14", "close": 12.94, "volume": 62899.0}, {"date": "2023-03-15", "close": 12.46, "volume": 92896.0}, {"date": "2023-03-16", "close": 12.98, "volume": 186236.0}, {"date": "2023-03-17", "close": 12.85, "volume": 93881.0}, {"date": "2023-03-20", "close": 12.36, "volume": 118853.0}, {"date": "2023-03-21", "close": 10.89, "volume": 947148.0}, {"date": "2023-03-22", "close": 10.48, "volume": 265205.0}, {"date": "2023-03-23", "close": 10.5, "volume": 191684.0}, {"date": "2023-03-24", "close": 10.32, "volume": 102636.0}, {"date": "2023-03-27", "close": 11.13, "volume": 313285.0}, {"date": "2023-03-28", "close": 11.185, "volume": 101366.0}, {"date": "2023-03-29", "close": 11.43, "volume": 115804.0}, {"date": "2023-03-30", "close": 11.61, "volume": 82150.0}, {"date": "2023-03-31", "close": 11.56, "volume": 69976.0}, {"date": "2023-04-03", "close": 11.41, "volume": 101953.0}, {"date": "2023-04-04", "close": 11.06, "volume": 84192.0}, {"date": "2023-04-05", "close": 11.17, "volume": 93761.0}, {"date": "2023-04-06", "close": 11.43, "volume": 67376.0}, {"date": "2023-04-10", "close": 11.73, "volume": 50347.0}, {"date": "2023-04-11", "close": 11.74, "volume": 49134.0}, {"date": "2023-04-12", "close": 12.0, "volume": 57461.0}, {"date": "2023-04-13", "close": 12.14, "volume": 53322.0}, {"date": "2023-04-14", "close": 12.12, "volume": 51846.0}, {"date": "2023-04-17", "close": 12.4, "volume": 66215.0}, {"date": "2023-04-18", "close": 12.5, "volume": 45635.0}, {"date": "2023-04-19", "close": 12.33, "volume": 43584.0}, {"date": "2023-04-20", "close": 12.15, "volume": 65190.0}, {"date": "2023-04-21", "close": 12.05, "volume": 76723.0}, {"date": "2023-04-24", "close": 11.95, "volume": 49962.0}, {"date": "2023-04-25", "close": 11.39, "volume": 65972.0}, {"date": "2023-04-26", "close": 11.67, "volume": 51513.0}, {"date": "2023-04-27", "close": 11.55, "volume": 39652.0}, {"date": "2023-04-28", "close": 11.24, "volume": 82821.0}, {"date": "2023-05-01", "close": 12.76, "volume": 210976.0}, {"date": "2023-05-02", "close": 12.11, "volume": 83856.0}, {"date": "2023-05-03", "close": 12.29, "volume": 61981.0}, {"date": "2023-05-04", "close": 12.28, "volume": 42130.0}, {"date": "2023-05-05", "close": 12.19, "volume": 66772.0}, {"date": "2023-05-08", "close": 12.21, "volume": 104105.0}, {"date": "2023-05-09", "close": 12.37, "volume": 69330.0}, {"date": "2023-05-10", "close": 12.83, "volume": 154943.0}, {"date": "2023-05-11", "close": 13.56, "volume": 213484.0}, {"date": "2023-05-12", "close": 14.07, "volume": 54241.0}, {"date": "2023-05-15", "close": 13.97, "volume": 127650.0}, {"date": "2023-05-16", "close": 14.0, "volume": 49750.0}, {"date": "2023-05-17", "close": 14.03, "volume": 58703.0}, {"date": "2023-05-18", "close": 15.0, "volume": 111481.0}, {"date": "2023-05-19", "close": 15.55, "volume": 134485.0}, {"date": "2023-05-22", "close": 15.79, "volume": 136740.0}, {"date": "2023-05-23", "close": 15.79, "volume": 67893.0}, {"date": "2023-05-24", "close": 15.95, "volume": 66692.0}, {"date": "2023-05-25", "close": 15.86, "volume": 115612.0}, {"date": "2023-05-26", "close": 16.07, "volume": 33995.0}, {"date": "2023-05-30", "close": 15.95, "volume": 74586.0}, {"date": "2023-05-31", "close": 16.21, "volume": 92420.0}, {"date": "2023-06-01", "close": 16.77, "volume": 70892.0}, {"date": "2023-06-02", "close": 17.08, "volume": 67785.0}, {"date": "2023-06-05", "close": 16.72, "volume": 65467.0}, {"date": "2023-06-06", "close": 16.5, "volume": 84725.0}, {"date": "2023-06-07", "close": 17.27, "volume": 61980.0}, {"date": "2023-06-08", "close": 17.0, "volume": 146325.0}, {"date": "2023-06-09", "close": 17.57, "volume": 97022.0}, {"date": "2023-06-12", "close": 17.7, "volume": 77082.0}, {"date": "2023-06-13", "close": 17.87, "volume": 69392.0}, {"date": "2023-06-14", "close": 17.62, "volume": 89694.0}, {"date": "2023-06-15", "close": 17.63, "volume": 47969.0}, {"date": "2023-06-16", "close": 17.84, "volume": 72784.0}, {"date": "2023-06-20", "close": 17.73, "volume": 50141.0}, {"date": "2023-06-21", "close": 18.39, "volume": 65941.0}, {"date": "2023-06-22", "close": 18.29, "volume": 67152.0}, {"date": "2023-06-23", "close": 17.95, "volume": 59621.0}, {"date": "2023-06-26", "close": 18.23, "volume": 43288.0}, {"date": "2023-06-27", "close": 18.51, "volume": 39566.0}, {"date": "2023-06-28", "close": 18.25, "volume": 31470.0}, {"date": "2023-06-29", "close": 18.44, "volume": 45409.0}, {"date": "2023-06-30", "close": 18.4, "volume": 36311.0}, {"date": "2023-07-03", "close": 18.79, "volume": 34767.0}, {"date": "2023-07-05", "close": 18.55, "volume": 85752.0}, {"date": "2023-07-06", "close": 18.75, "volume": 70288.0}, {"date": "2023-07-07", "close": 18.96, "volume": 89603.0}, {"date": "2023-07-10", "close": 19.29, "volume": 81673.0}, {"date": "2023-07-11", "close": 19.49, "volume": 55262.0}, {"date": "2023-07-12", "close": 19.48, "volume": 54390.0}, {"date": "2023-07-13", "close": 19.62, "volume": 49306.0}, {"date": "2023-07-14", "close": 19.51, "volume": 32597.0}, {"date": "2023-07-17", "close": 19.98, "volume": 44658.0}, {"date": "2023-07-18", "close": 19.54, "volume": 72151.0}, {"date": "2023-07-19", "close": 19.58, "volume": 60315.0}, {"date": "2023-07-20", "close": 19.44, "volume": 26162.0}, {"date": "2023-07-21", "close": 19.06, "volume": 61859.0}, {"date": "2023-07-24", "close": 19.7, "volume": 84846.0}, {"date": "2023-07-25", "close": 19.6, "volume": 53566.0}, {"date": "2023-07-26", "close": 19.69, "volume": 45873.0}, {"date": "2023-07-27", "close": 19.3, "volume": 42656.0}, {"date": "2023-07-28", "close": 19.83, "volume": 83874.0}, {"date": "2023-07-31", "close": 20.31, "volume": 71716.0}, {"date": "2023-08-01", "close": 20.51, "volume": 38334.0}, {"date": "2023-08-02", "close": 19.79, "volume": 64840.0}, {"date": "2023-08-03", "close": 20.11, "volume": 40556.0}, {"date": "2023-08-04", "close": 20.16, "volume": 65050.0}, {"date": "2023-08-07", "close": 19.6, "volume": 107718.0}, {"date": "2023-08-08", "close": 19.8, "volume": 57429.0}, {"date": "2023-08-09", "close": 19.33, "volume": 61856.0}, {"date": "2023-08-10", "close": 17.37, "volume": 429231.0}, {"date": "2023-08-11", "close": 18.97, "volume": 196145.0}, {"date": "2023-08-14", "close": 20.43, "volume": 148244.0}, {"date": "2023-08-15", "close": 20.08, "volume": 62320.0}, {"date": "2023-08-16", "close": 19.66, "volume": 58358.0}, {"date": "2023-08-17", "close": 19.14, "volume": 52056.0}, {"date": "2023-08-18", "close": 19.82, "volume": 53224.0}, {"date": "2023-08-21", "close": 19.62, "volume": 33240.0}, {"date": "2023-08-22", "close": 19.59, "volume": 18141.0}, {"date": "2023-08-23", "close": 19.87, "volume": 23684.0}, {"date": "2023-08-24", "close": 19.91, "volume": 35952.0}, {"date": "2023-08-25", "close": 20.08, "volume": 37835.0}, {"date": "2023-08-28", "close": 19.86, "volume": 26188.0}, {"date": "2023-08-29", "close": 20.15, "volume": 37116.0}, {"date": "2023-08-30", "close": 19.71, "volume": 23608.0}, {"date": "2023-08-31", "close": 20.54, "volume": 143777.0}, {"date": "2023-09-01", "close": 20.63, "volume": 46697.0}, {"date": "2023-09-05", "close": 20.29, "volume": 41228.0}, {"date": "2023-09-06", "close": 19.75, "volume": 34386.0}, {"date": "2023-09-07", "close": 19.35, "volume": 26926.0}, {"date": "2023-09-08", "close": 19.51, "volume": 22310.0}, {"date": "2023-09-11", "close": 19.53, "volume": 34141.0}, {"date": "2023-09-12", "close": 19.28, "volume": 14922.0}, {"date": "2023-09-13", "close": 19.33, "volume": 31059.0}, {"date": "2023-09-14", "close": 19.76, "volume": 35369.0}, {"date": "2023-09-15", "close": 19.61, "volume": 28798.0}, {"date": "2023-09-18", "close": 19.44, "volume": 24467.0}, {"date": "2023-09-19", "close": 19.78, "volume": 25298.0}, {"date": "2023-09-20", "close": 20.09, "volume": 27804.0}, {"date": "2023-09-21", "close": 20.07, "volume": 29724.0}, {"date": "2023-09-22", "close": 20.17, "volume": 40557.0}, {"date": "2023-09-25", "close": 20.05, "volume": 16380.0}, {"date": "2023-09-26", "close": 19.34, "volume": 24617.0}, {"date": "2023-09-27", "close": 19.33, "volume": 29592.0}, {"date": "2023-09-28", "close": 19.59, "volume": 50687.0}, {"date": "2023-09-29", "close": 19.54, "volume": 9963.0}, {"date": "2023-10-02", "close": 19.17, "volume": 31983.0}, {"date": "2023-10-03", "close": 18.95, "volume": 38085.0}, {"date": "2023-10-04", "close": 18.985, "volume": 37303.0}, {"date": "2023-10-05", "close": 19.13, "volume": 41496.0}, {"date": "2023-10-06", "close": 19.65, "volume": 30826.0}, {"date": "2023-10-09", "close": 19.78, "volume": 31638.0}, {"date": "2023-10-10", "close": 19.65, "volume": 16736.0}, {"date": "2023-10-11", "close": 19.48, "volume": 17947.0}, {"date": "2023-10-12", "close": 19.45, "volume": 26033.0}, {"date": "2023-10-13", "close": 19.22, "volume": 16353.0}, {"date": "2023-10-16", "close": 19.24, "volume": 26558.0}, {"date": "2023-10-17", "close": 19.77, "volume": 21723.0}, {"date": "2023-10-18", "close": 19.7, "volume": 13810.0}, {"date": "2023-10-19", "close": 19.4, "volume": 15629.0}, {"date": "2023-10-20", "close": 18.95, "volume": 20571.0}, {"date": "2023-10-23", "close": 19.07, "volume": 39108.0}, {"date": "2023-10-24", "close": 19.56, "volume": 26878.0}, {"date": "2023-10-25", "close": 19.51, "volume": 27828.0}, {"date": "2023-10-26", "close": 19.5, "volume": 27090.0}, {"date": "2023-10-27", "close": 19.59, "volume": 25774.0}, {"date": "2023-10-30", "close": 19.61, "volume": 17743.0}, {"date": "2023-10-31", "close": 19.82, "volume": 18236.0}, {"date": "2023-11-01", "close": 20.02, "volume": 36339.0}, {"date": "2023-11-02", "close": 20.14, "volume": 31711.0}, {"date": "2023-11-03", "close": 19.71, "volume": 29270.0}, {"date": "2023-11-06", "close": 19.24, "volume": 35032.0}, {"date": "2023-11-07", "close": 19.01, "volume": 30100.0}, {"date": "2023-11-08", "close": 19.1, "volume": 28042.0}, {"date": "2023-11-09", "close": 21.8, "volume": 142344.0}, {"date": "2023-11-10", "close": 24.91, "volume": 217237.0}, {"date": "2023-11-13", "close": 24.9, "volume": 111771.0}, {"date": "2023-11-14", "close": 24.51, "volume": 68413.0}, {"date": "2023-11-15", "close": 24.14, "volume": 99352.0}, {"date": "2023-11-16", "close": 24.2, "volume": 54062.0}, {"date": "2023-11-17", "close": 24.63, "volume": 78159.0}, {"date": "2023-11-20", "close": 25.0, "volume": 77986.0}, {"date": "2023-11-21", "close": 24.91, "volume": 50565.0}, {"date": "2023-11-22", "close": 25.05, "volume": 55160.0}, {"date": "2023-11-24", "close": 26.07, "volume": 49389.0}, {"date": "2023-11-27", "close": 25.88, "volume": 94764.0}, {"date": "2023-11-28", "close": 26.36, "volume": 60123.0}, {"date": "2023-11-29", "close": 26.8, "volume": 76699.0}, {"date": "2023-11-30", "close": 27.01, "volume": 81625.0}, {"date": "2023-12-01", "close": 27.07, "volume": 84479.0}, {"date": "2023-12-04", "close": 26.82, "volume": 85242.0}, {"date": "2023-12-05", "close": 26.46, "volume": 85551.0}, {"date": "2023-12-06", "close": 26.44, "volume": 54288.0}, {"date": "2023-12-07", "close": 26.79, "volume": 37648.0}, {"date": "2023-12-08", "close": 26.93, "volume": 41109.0}, {"date": "2023-12-11", "close": 27.39, "volume": 69169.0}, {"date": "2023-12-12", "close": 26.43, "volume": 71645.0}, {"date": "2023-12-13", "close": 27.44, "volume": 83484.0}, {"date": "2023-12-14", "close": 27.54, "volume": 102529.0}, {"date": "2023-12-15", "close": 26.55, "volume": 57113.0}, {"date": "2023-12-18", "close": 28.42, "volume": 93378.0}, {"date": "2023-12-19", "close": 28.61, "volume": 135369.0}, {"date": "2023-12-20", "close": 28.54, "volume": 88488.0}, {"date": "2023-12-21", "close": 28.76, "volume": 49888.0}, {"date": "2023-12-22", "close": 29.19, "volume": 129424.0}, {"date": "2023-12-26", "close": 30.0, "volume": 124821.0}, {"date": "2023-12-27", "close": 29.99, "volume": 84782.0}, {"date": "2023-12-28", "close": 29.95, "volume": 57423.0}, {"date": "2023-12-29", "close": 29.04, "volume": 200312.0}, {"date": "2024-01-02", "close": 31.17, "volume": 166391.0}, {"date": "2024-01-03", "close": 30.32, "volume": 79977.0}, {"date": "2024-01-04", "close": 31.55, "volume": 116988.0}, {"date": "2024-01-05", "close": 31.55, "volume": 84895.0}, {"date": "2024-01-08", "close": 31.91, "volume": 96414.0}, {"date": "2024-01-09", "close": 30.36, "volume": 94911.0}, {"date": "2024-01-10", "close": 30.18, "volume": 91149.0}, {"date": "2024-01-11", "close": 28.89, "volume": 123116.0}, {"date": "2024-01-12", "close": 29.63, "volume": 75914.0}, {"date": "2024-01-16", "close": 29.08, "volume": 60104.0}, {"date": "2024-01-17", "close": 29.34, "volume": 56217.0}, {"date": "2024-01-18", "close": 29.19, "volume": 48610.0}, {"date": "2024-01-19", "close": 29.34, "volume": 67724.0}, {"date": "2024-01-22", "close": 30.89, "volume": 96890.0}, {"date": "2024-01-23", "close": 29.99, "volume": 58068.0}, {"date": "2024-01-24", "close": 29.9, "volume": 60606.0}, {"date": "2024-01-25", "close": 29.88, "volume": 53808.0}, {"date": "2024-01-26", "close": 29.18, "volume": 103405.0}, {"date": "2024-01-29", "close": 28.64, "volume": 86454.0}, {"date": "2024-01-30", "close": 28.41, "volume": 165436.0}, {"date": "2024-01-31", "close": 27.55, "volume": 80710.0}, {"date": "2024-02-01", "close": 27.87, "volume": 115035.0}, {"date": "2024-02-02", "close": 27.11, "volume": 49446.0}, {"date": "2024-02-05", "close": 26.97, "volume": 77027.0}, {"date": "2024-02-06", "close": 27.31, "volume": 71262.0}, {"date": "2024-02-07", "close": 27.13, "volume": 38298.0}, {"date": "2024-02-08", "close": 27.83, "volume": 62997.0}, {"date": "2024-02-09", "close": 28.49, "volume": 46214.0}, {"date": "2024-02-12", "close": 29.09, "volume": 71394.0}, {"date": "2024-02-13", "close": 28.44, "volume": 51385.0}, {"date": "2024-02-14", "close": 28.82, "volume": 52344.0}, {"date": "2024-02-15", "close": 29.55, "volume": 54553.0}, {"date": "2024-02-16", "close": 29.0, "volume": 107345.0}, {"date": "2024-02-20", "close": 28.19, "volume": 95158.0}, {"date": "2024-02-21", "close": 28.34, "volume": 50000.0}, {"date": "2024-02-22", "close": 27.82, "volume": 49554.0}, {"date": "2024-02-23", "close": 28.16, "volume": 50284.0}, {"date": "2024-02-26", "close": 28.18, "volume": 56523.0}, {"date": "2024-02-27", "close": 28.49, "volume": 50547.0}, {"date": "2024-02-28", "close": 27.66, "volume": 30212.0}, {"date": "2024-02-29", "close": 27.6, "volume": 57716.0}, {"date": "2024-03-01", "close": 28.24, "volume": 55093.0}, {"date": "2024-03-04", "close": 27.9, "volume": 41557.0}, {"date": "2024-03-05", "close": 27.76, "volume": 36385.0}, {"date": "2024-03-06", "close": 27.84, "volume": 51501.0}, {"date": "2024-03-07", "close": 27.51, "volume": 51035.0}, {"date": "2024-03-08", "close": 27.73, "volume": 35995.0}, {"date": "2024-03-11", "close": 27.79, "volume": 54999.0}, {"date": "2024-03-12", "close": 28.8, "volume": 51650.0}, {"date": "2024-03-13", "close": 28.77, "volume": 53906.0}, {"date": "2024-03-14", "close": 21.6, "volume": 630825.0}, {"date": "2024-03-15", "close": 23.25, "volume": 367124.0}, {"date": "2024-03-18", "close": 22.02, "volume": 303484.0}, {"date": "2024-03-19", "close": 23.3, "volume": 149627.0}, {"date": "2024-03-20", "close": 23.29, "volume": 76043.0}, {"date": "2024-03-21", "close": 22.69, "volume": 106760.0}, {"date": "2024-03-22", "close": 22.14, "volume": 167405.0}, {"date": "2024-03-25", "close": 22.01, "volume": 104154.0}, {"date": "2024-03-26", "close": 21.4, "volume": 89041.0}, {"date": "2024-03-27", "close": 21.43, "volume": 79327.0}, {"date": "2024-03-28", "close": 21.37, "volume": 225725.0}, {"date": "2024-04-01", "close": 20.69, "volume": 116108.0}, {"date": "2024-04-02", "close": 20.84, "volume": 65523.0}, {"date": "2024-04-03", "close": 20.69, "volume": 40815.0}, {"date": "2024-04-04", "close": 20.56, "volume": 125883.0}, {"date": "2024-04-05", "close": 20.33, "volume": 95844.0}, {"date": "2024-04-08", "close": 19.95, "volume": 92620.0}, {"date": "2024-04-09", "close": 19.72, "volume": 122118.0}, {"date": "2024-04-10", "close": 19.6, "volume": 96125.0}, {"date": "2024-04-11", "close": 19.58, "volume": 68656.0}, {"date": "2024-04-12", "close": 19.47, "volume": 51584.0}, {"date": "2024-04-15", "close": 19.06, "volume": 54973.0}, {"date": "2024-04-16", "close": 19.16, "volume": 56412.0}, {"date": "2024-04-17", "close": 18.71, "volume": 55941.0}, {"date": "2024-04-18", "close": 19.1, "volume": 88470.0}, {"date": "2024-04-19", "close": 19.08, "volume": 52082.0}, {"date": "2024-04-22", "close": 19.08, "volume": 87403.0}, {"date": "2024-04-23", "close": 19.04, "volume": 63072.0}, {"date": "2024-04-24", "close": 19.13, "volume": 44118.0}, {"date": "2024-04-25", "close": 18.91, "volume": 59173.0}, {"date": "2024-04-26", "close": 18.97, "volume": 76074.0}, {"date": "2024-04-29", "close": 18.94, "volume": 63096.0}, {"date": "2024-04-30", "close": 18.95, "volume": 54681.0}, {"date": "2024-05-01", "close": 19.1, "volume": 79061.0}, {"date": "2024-05-02", "close": 19.35, "volume": 70154.0}, {"date": "2024-05-03", "close": 19.52, "volume": 42291.0}, {"date": "2024-05-06", "close": 19.31, "volume": 45095.0}, {"date": "2024-05-07", "close": 19.14, "volume": 34023.0}, {"date": "2024-05-08", "close": 19.29, "volume": 77329.0}, {"date": "2024-05-09", "close": 20.83, "volume": 103031.0}, {"date": "2024-05-10", "close": 20.4, "volume": 81574.0}, {"date": "2024-05-13", "close": 21.59, "volume": 89161.0}, {"date": "2024-05-14", "close": 21.82, "volume": 79499.0}, {"date": "2024-05-15", "close": 22.43, "volume": 74295.0}, {"date": "2024-05-16", "close": 21.98, "volume": 54099.0}, {"date": "2024-05-17", "close": 22.0, "volume": 55551.0}, {"date": "2024-05-20", "close": 22.62, "volume": 66170.0}, {"date": "2024-05-21", "close": 22.44, "volume": 47419.0}, {"date": "2024-05-22", "close": 21.66, "volume": 50166.0}, {"date": "2024-05-23", "close": 21.16, "volume": 57367.0}, {"date": "2024-05-24", "close": 21.63, "volume": 46544.0}, {"date": "2024-05-28", "close": 20.1, "volume": 222026.0}, {"date": "2024-05-29", "close": 20.0, "volume": 43623.0}, {"date": "2024-05-30", "close": 19.65, "volume": 43692.0}, {"date": "2024-05-31", "close": 19.85, "volume": 31815.0}, {"date": "2024-06-03", "close": 19.69, "volume": 52116.0}, {"date": "2024-06-04", "close": 19.99, "volume": 44189.0}, {"date": "2024-06-05", "close": 19.7, "volume": 38777.0}, {"date": "2024-06-06", "close": 19.53, "volume": 24859.0}, {"date": "2024-06-07", "close": 19.65, "volume": 65591.0}, {"date": "2024-06-10", "close": 19.4, "volume": 25373.0}, {"date": "2024-06-11", "close": 19.02, "volume": 49223.0}, {"date": "2024-06-12", "close": 19.47, "volume": 47819.0}, {"date": "2024-06-13", "close": 19.69, "volume": 46971.0}, {"date": "2024-06-14", "close": 19.36, "volume": 29559.0}, {"date": "2024-06-17", "close": 19.44, "volume": 30927.0}, {"date": "2024-06-18", "close": 19.13, "volume": 46833.0}, {"date": "2024-06-20", "close": 19.48, "volume": 39146.0}, {"date": "2024-06-21", "close": 19.01, "volume": 73804.0}, {"date": "2024-06-24", "close": 18.69, "volume": 61266.0}, {"date": "2024-06-25", "close": 18.58, "volume": 66508.0}, {"date": "2024-06-26", "close": 18.54, "volume": 45977.0}, {"date": "2024-06-27", "close": 18.42, "volume": 28337.0}, {"date": "2024-06-28", "close": 18.72, "volume": 65622.0}, {"date": "2024-07-01", "close": 18.19, "volume": 73579.0}, {"date": "2024-07-02", "close": 18.19, "volume": 40459.0}, {"date": "2024-07-03", "close": 18.33, "volume": 29113.0}, {"date": "2024-07-05", "close": 18.1, "volume": 42076.0}, {"date": "2024-07-08", "close": 18.32, "volume": 57338.0}, {"date": "2024-07-09", "close": 18.27, "volume": 26016.0}, {"date": "2024-07-10", "close": 18.53, "volume": 38950.0}, {"date": "2024-07-11", "close": 19.02, "volume": 37094.0}, {"date": "2024-07-12", "close": 19.04, "volume": 26305.0}, {"date": "2024-07-15", "close": 19.47, "volume": 41337.0}, {"date": "2024-07-16", "close": 19.9, "volume": 20766.0}, {"date": "2024-07-17", "close": 19.755, "volume": 23400.0}, {"date": "2024-07-18", "close": 19.57, "volume": 14406.0}, {"date": "2024-07-19", "close": 19.38, "volume": 12061.0}, {"date": "2024-07-22", "close": 19.98, "volume": 24734.0}, {"date": "2024-07-23", "close": 19.76, "volume": 14781.0}, {"date": "2024-07-24", "close": 19.6, "volume": 22223.0}, {"date": "2024-07-25", "close": 19.41, "volume": 23445.0}, {"date": "2024-07-26", "close": 19.62, "volume": 17578.0}, {"date": "2024-07-29", "close": 19.7, "volume": 18892.0}, {"date": "2024-07-30", "close": 19.52, "volume": 15806.0}, {"date": "2024-07-31", "close": 19.48, "volume": 17477.0}, {"date": "2024-08-01", "close": 19.29, "volume": 23390.0}, {"date": "2024-08-02", "close": 18.6, "volume": 26795.0}, {"date": "2024-08-05", "close": 18.21, "volume": 56620.0}, {"date": "2024-08-06", "close": 18.63, "volume": 19425.0}, {"date": "2024-08-07", "close": 18.21, "volume": 23090.0}, {"date": "2024-08-08", "close": 19.32, "volume": 29147.0}, {"date": "2024-08-09", "close": 18.33, "volume": 33798.0}, {"date": "2024-08-12", "close": 18.51, "volume": 60065.0}, {"date": "2024-08-13", "close": 18.6, "volume": 17630.0}, {"date": "2024-08-14", "close": 18.73, "volume": 18115.0}, {"date": "2024-08-15", "close": 18.64, "volume": 17321.0}, {"date": "2024-08-16", "close": 19.07, "volume": 116681.0}, {"date": "2024-08-19", "close": 19.67, "volume": 34143.0}, {"date": "2024-08-20", "close": 19.13, "volume": 37423.0}, {"date": "2024-08-21", "close": 19.39, "volume": 57341.0}, {"date": "2024-08-22", "close": 19.28, "volume": 29868.0}, {"date": "2024-08-23", "close": 19.14, "volume": 20650.0}, {"date": "2024-08-26", "close": 20.28, "volume": 67185.0}, {"date": "2024-08-27", "close": 20.59, "volume": 48498.0}, {"date": "2024-08-28", "close": 19.91, "volume": 29012.0}, {"date": "2024-08-29", "close": 20.35, "volume": 20612.0}, {"date": "2024-08-30", "close": 20.38, "volume": 15375.0}, {"date": "2024-09-03", "close": 19.81, "volume": 37364.0}, {"date": "2024-09-04", "close": 19.53, "volume": 13999.0}, {"date": "2024-09-05", "close": 19.25, "volume": 31729.0}, {"date": "2024-09-06", "close": 19.05, "volume": 18085.0}, {"date": "2024-09-09", "close": 18.65, "volume": 20625.0}, {"date": "2024-09-10", "close": 18.76, "volume": 26037.0}, {"date": "2024-09-11", "close": 18.75, "volume": 40828.0}, {"date": "2024-09-12", "close": 18.84, "volume": 22397.0}, {"date": "2024-09-13", "close": 19.64, "volume": 22954.0}, {"date": "2024-09-16", "close": 19.98, "volume": 27378.0}, {"date": "2024-09-17", "close": 19.55, "volume": 33978.0}, {"date": "2024-09-18", "close": 19.64, "volume": 19418.0}, {"date": "2024-09-19", "close": 19.98, "volume": 30713.0}, {"date": "2024-09-20", "close": 20.06, "volume": 63520.0}, {"date": "2024-09-23", "close": 20.37, "volume": 40224.0}, {"date": "2024-09-24", "close": 20.42, "volume": 27338.0}, {"date": "2024-09-25", "close": 20.33, "volume": 24086.0}, {"date": "2024-09-26", "close": 20.45, "volume": 19757.0}, {"date": "2024-09-27", "close": 20.37, "volume": 21258.0}, {"date": "2024-09-30", "close": 20.28, "volume": 37396.0}, {"date": "2024-10-01", "close": 20.03, "volume": 22498.0}, {"date": "2024-10-02", "close": 20.16, "volume": 10472.0}, {"date": "2024-10-03", "close": 20.0, "volume": 25887.0}, {"date": "2024-10-04", "close": 20.39, "volume": 32879.0}, {"date": "2024-10-07", "close": 20.82, "volume": 25080.0}, {"date": "2024-10-08", "close": 21.25, "volume": 35661.0}, {"date": "2024-10-09", "close": 21.11, "volume": 44860.0}, {"date": "2024-10-10", "close": 20.81, "volume": 25705.0}, {"date": "2024-10-11", "close": 20.89, "volume": 46844.0}, {"date": "2024-10-14", "close": 20.89, "volume": 46193.0}, {"date": "2024-10-15", "close": 21.3, "volume": 40350.0}, {"date": "2024-10-16", "close": 21.63, "volume": 25198.0}, {"date": "2024-10-17", "close": 21.73, "volume": 22597.0}, {"date": "2024-10-18", "close": 21.58, "volume": 17106.0}, {"date": "2024-10-21", "close": 21.47, "volume": 16289.0}, {"date": "2024-10-22", "close": 21.445, "volume": 43949.0}, {"date": "2024-10-23", "close": 21.0, "volume": 27576.0}, {"date": "2024-10-24", "close": 21.05, "volume": 24813.0}, {"date": "2024-10-25", "close": 20.97, "volume": 23963.0}, {"date": "2024-10-28", "close": 21.64, "volume": 19040.0}, {"date": "2024-10-29", "close": 21.86, "volume": 27703.0}, {"date": "2024-10-30", "close": 22.4, "volume": 66483.0}, {"date": "2024-10-31", "close": 22.35, "volume": 43191.0}, {"date": "2024-11-01", "close": 22.75, "volume": 33654.0}, {"date": "2024-11-04", "close": 21.99, "volume": 41315.0}, {"date": "2024-11-05", "close": 22.41, "volume": 29592.0}, {"date": "2024-11-06", "close": 22.82, "volume": 33636.0}, {"date": "2024-11-07", "close": 23.04, "volume": 50844.0}, {"date": "2024-11-08", "close": 24.01, "volume": 83811.0}, {"date": "2024-11-11", "close": 25.04, "volume": 124875.0}, {"date": "2024-11-12", "close": 25.9, "volume": 100850.0}, {"date": "2024-11-13", "close": 23.7, "volume": 56837.0}, {"date": "2024-11-14", "close": 22.63, "volume": 67268.0}, {"date": "2024-11-15", "close": 22.25, "volume": 41512.0}, {"date": "2024-11-18", "close": 22.02, "volume": 40403.0}, {"date": "2024-11-19", "close": 21.5, "volume": 99187.0}, {"date": "2024-11-20", "close": 21.63, "volume": 65115.0}, {"date": "2024-11-21", "close": 21.53, "volume": 55040.0}, {"date": "2024-11-22", "close": 21.52, "volume": 34627.0}, {"date": "2024-11-25", "close": 23.28, "volume": 122193.0}, {"date": "2024-11-26", "close": 23.17, "volume": 47500.0}, {"date": "2024-11-27", "close": 23.13, "volume": 27045.0}, {"date": "2024-11-29", "close": 22.88, "volume": 15864.0}, {"date": "2024-12-02", "close": 22.99, "volume": 42635.0}, {"date": "2024-12-03", "close": 23.4, "volume": 40412.0}, {"date": "2024-12-04", "close": 24.0, "volume": 57326.0}, {"date": "2024-12-05", "close": 24.44, "volume": 54612.0}, {"date": "2024-12-06", "close": 23.98, "volume": 66125.0}, {"date": "2024-12-09", "close": 24.36, "volume": 56800.0}, {"date": "2024-12-10", "close": 23.63, "volume": 36631.0}, {"date": "2024-12-11", "close": 23.21, "volume": 50211.0}, {"date": "2024-12-12", "close": 23.15, "volume": 16471.0}, {"date": "2024-12-13", "close": 22.75, "volume": 33922.0}, {"date": "2024-12-16", "close": 22.7, "volume": 35927.0}, {"date": "2024-12-17", "close": 22.43, "volume": 26234.0}, {"date": "2024-12-18", "close": 21.51, "volume": 37235.0}, {"date": "2024-12-19", "close": 21.68, "volume": 46161.0}, {"date": "2024-12-20", "close": 21.79, "volume": 63408.0}, {"date": "2024-12-23", "close": 21.88, "volume": 31165.0}, {"date": "2024-12-24", "close": 22.13, "volume": 23923.0}, {"date": "2024-12-26", "close": 22.97, "volume": 31909.0}, {"date": "2024-12-27", "close": 23.17, "volume": 62795.0}, {"date": "2024-12-30", "close": 22.54, "volume": 38877.0}, {"date": "2024-12-31", "close": 22.16, "volume": 56764.0}, {"date": "2025-01-02", "close": 22.47, "volume": 51148.0}, {"date": "2025-01-03", "close": 22.48, "volume": 35356.0}, {"date": "2025-01-06", "close": 21.94, "volume": 41052.0}, {"date": "2025-01-07", "close": 20.87, "volume": 143099.0}, {"date": "2025-01-08", "close": 20.22, "volume": 52717.0}, {"date": "2025-01-10", "close": 19.91, "volume": 39997.0}, {"date": "2025-01-13", "close": 19.71, "volume": 38363.0}, {"date": "2025-01-14", "close": 19.5, "volume": 109325.0}, {"date": "2025-01-15", "close": 20.14, "volume": 78646.0}, {"date": "2025-01-16", "close": 20.0, "volume": 45614.0}, {"date": "2025-01-17", "close": 19.45, "volume": 40340.0}, {"date": "2025-01-21", "close": 19.55, "volume": 55537.0}, {"date": "2025-01-22", "close": 19.34, "volume": 51906.0}, {"date": "2025-01-23", "close": 19.2, "volume": 35714.0}, {"date": "2025-01-24", "close": 19.11, "volume": 39963.0}, {"date": "2025-01-27", "close": 18.9, "volume": 41978.0}, {"date": "2025-01-28", "close": 19.51, "volume": 84102.0}, {"date": "2025-01-29", "close": 20.28, "volume": 65678.0}, {"date": "2025-01-30", "close": 20.07, "volume": 48869.0}, {"date": "2025-01-31", "close": 19.53, "volume": 46620.0}, {"date": "2025-02-03", "close": 19.43, "volume": 34697.0}, {"date": "2025-02-04", "close": 19.95, "volume": 99979.0}, {"date": "2025-02-05", "close": 20.06, "volume": 29545.0}, {"date": "2025-02-06", "close": 20.26, "volume": 31117.0}, {"date": "2025-02-07", "close": 19.95, "volume": 34539.0}, {"date": "2025-02-10", "close": 20.02, "volume": 45929.0}, {"date": "2025-02-11", "close": 20.19, "volume": 31868.0}, {"date": "2025-02-12", "close": 19.96, "volume": 28683.0}, {"date": "2025-02-13", "close": 20.4, "volume": 51514.0}, {"date": "2025-02-14", "close": 20.21, "volume": 25771.0}, {"date": "2025-02-18", "close": 19.91, "volume": 39207.0}, {"date": "2025-02-19", "close": 19.82, "volume": 32737.0}, {"date": "2025-02-20", "close": 19.35, "volume": 30359.0}, {"date": "2025-02-21", "close": 18.97, "volume": 36961.0}, {"date": "2025-02-24", "close": 18.49, "volume": 62275.0}, {"date": "2025-02-25", "close": 19.27, "volume": 37099.0}, {"date": "2025-02-26", "close": 19.48, "volume": 72407.0}, {"date": "2025-02-27", "close": 18.75, "volume": 44734.0}, {"date": "2025-02-28", "close": 18.7, "volume": 43365.0}, {"date": "2025-03-03", "close": 18.15, "volume": 58268.0}, {"date": "2025-03-04", "close": 18.22, "volume": 88625.0}, {"date": "2025-03-05", "close": 18.46, "volume": 37472.0}, {"date": "2025-03-06", "close": 18.12, "volume": 36664.0}, {"date": "2025-03-07", "close": 18.66, "volume": 21820.0}, {"date": "2025-03-10", "close": 17.73, "volume": 42052.0}, {"date": "2025-03-11", "close": 17.45, "volume": 43156.0}, {"date": "2025-03-12", "close": 17.84, "volume": 49140.0}, {"date": "2025-03-13", "close": 15.44, "volume": 233702.0}, {"date": "2025-03-14", "close": 16.14, "volume": 69945.0}, {"date": "2025-03-17", "close": 15.89, "volume": 87393.0}, {"date": "2025-03-18", "close": 16.02, "volume": 25064.0}, {"date": "2025-03-19", "close": 14.95, "volume": 66026.0}, {"date": "2025-03-20", "close": 15.37, "volume": 40850.0}, {"date": "2025-03-21", "close": 15.14, "volume": 71410.0}, {"date": "2025-03-24", "close": 15.02, "volume": 65987.0}, {"date": "2025-03-25", "close": 15.3, "volume": 40673.0}, {"date": "2025-03-26", "close": 15.77, "volume": 42296.0}, {"date": "2025-03-27", "close": 15.66, "volume": 21975.0}, {"date": "2025-03-28", "close": 15.86, "volume": 25699.0}, {"date": "2025-03-31", "close": 15.6, "volume": 35246.0}, {"date": "2025-04-01", "close": 16.04, "volume": 32911.0}, {"date": "2025-04-02", "close": 16.62, "volume": 30432.0}, {"date": "2025-04-03", "close": 16.15, "volume": 45732.0}, {"date": "2025-04-04", "close": 15.68, "volume": 45848.0}, {"date": "2025-04-07", "close": 15.15, "volume": 60583.0}, {"date": "2025-04-08", "close": 15.34, "volume": 57896.0}, {"date": "2025-04-09", "close": 16.16, "volume": 65056.0}, {"date": "2025-04-10", "close": 16.26, "volume": 30794.0}, {"date": "2025-04-11", "close": 15.89, "volume": 22888.0}, {"date": "2025-04-14", "close": 16.14, "volume": 15820.0}, {"date": "2025-04-15", "close": 16.06, "volume": 15376.0}, {"date": "2025-04-16", "close": 16.18, "volume": 21556.0}, {"date": "2025-04-17", "close": 16.06, "volume": 39518.0}, {"date": "2025-04-21", "close": 16.57, "volume": 59621.0}, {"date": "2025-04-22", "close": 16.42, "volume": 28993.0}, {"date": "2025-04-23", "close": 16.76, "volume": 24248.0}, {"date": "2025-04-24", "close": 17.44, "volume": 23948.0}, {"date": "2025-04-25", "close": 17.01, "volume": 18900.0}, {"date": "2025-04-28", "close": 17.04, "volume": 24014.0}, {"date": "2025-04-29", "close": 17.45, "volume": 19818.0}, {"date": "2025-04-30", "close": 17.44, "volume": 20357.0}, {"date": "2025-05-01", "close": 17.33, "volume": 13273.0}, {"date": "2025-05-02", "close": 17.75, "volume": 26189.0}, {"date": "2025-05-05", "close": 17.59, "volume": 19108.0}, {"date": "2025-05-06", "close": 17.22, "volume": 25785.0}, {"date": "2025-05-07", "close": 17.93, "volume": 27842.0}, {"date": "2025-05-08", "close": 20.78, "volume": 61857.0}, {"date": "2025-05-09", "close": 20.09, "volume": 28848.0}, {"date": "2025-05-12", "close": 21.66, "volume": 55955.0}, {"date": "2025-05-13", "close": 22.12, "volume": 37420.0}, {"date": "2025-05-14", "close": 23.09, "volume": 48102.0}, {"date": "2025-05-15", "close": 23.3, "volume": 65506.0}, {"date": "2025-05-16", "close": 22.84, "volume": 26932.0}, {"date": "2025-05-19", "close": 23.15, "volume": 44284.0}, {"date": "2025-05-20", "close": 22.72, "volume": 20962.0}, {"date": "2025-05-21", "close": 22.46, "volume": 26503.0}, {"date": "2025-05-22", "close": 22.62, "volume": 29569.0}, {"date": "2025-05-23", "close": 22.92, "volume": 36022.0}, {"date": "2025-05-27", "close": 23.04, "volume": 43605.0}, {"date": "2025-05-28", "close": 22.71, "volume": 45603.0}, {"date": "2025-05-29", "close": 22.86, "volume": 23816.0}, {"date": "2025-05-30", "close": 22.89, "volume": 38414.0}, {"date": "2025-06-02", "close": 22.88, "volume": 45710.0}, {"date": "2025-06-03", "close": 22.59, "volume": 25516.0}, {"date": "2025-06-04", "close": 22.67, "volume": 34315.0}, {"date": "2025-06-05", "close": 22.68, "volume": 55509.0}, {"date": "2025-06-06", "close": 23.35, "volume": 26448.0}, {"date": "2025-06-09", "close": 23.14, "volume": 44794.0}, {"date": "2025-06-10", "close": 22.88, "volume": 18202.0}, {"date": "2025-06-11", "close": 22.89, "volume": 23839.0}, {"date": "2025-06-12", "close": 22.87, "volume": 15117.0}, {"date": "2025-06-13", "close": 22.6, "volume": 28337.0}, {"date": "2025-06-16", "close": 22.36, "volume": 35937.0}, {"date": "2025-06-17", "close": 22.97, "volume": 43911.0}, {"date": "2025-06-18", "close": 23.03, "volume": 38699.0}, {"date": "2025-06-20", "close": 22.14, "volume": 110049.0}, {"date": "2025-06-23", "close": 22.48, "volume": 77186.0}, {"date": "2025-06-24", "close": 23.11, "volume": 29289.0}, {"date": "2025-06-25", "close": 22.92, "volume": 26318.0}, {"date": "2025-06-26", "close": 23.295, "volume": 64057.0}, {"date": "2025-06-27", "close": 23.11, "volume": 612058.0}, {"date": "2025-06-30", "close": 23.57, "volume": 76059.0}, {"date": "2025-07-01", "close": 24.81, "volume": 74164.0}, {"date": "2025-07-02", "close": 25.27, "volume": 66988.0}, {"date": "2025-07-03", "close": 25.98, "volume": 50032.0}, {"date": "2025-07-07", "close": 27.0, "volume": 89805.0}, {"date": "2025-07-08", "close": 26.64, "volume": 71239.0}, {"date": "2025-07-09", "close": 25.89, "volume": 45432.0}, {"date": "2025-07-10", "close": 25.04, "volume": 36571.0}, {"date": "2025-07-11", "close": 24.6, "volume": 30362.0}, {"date": "2025-07-14", "close": 24.92, "volume": 109879.0}, {"date": "2025-07-15", "close": 24.7, "volume": 70930.0}, {"date": "2025-07-16", "close": 24.68, "volume": 78188.0}, {"date": "2025-07-17", "close": 25.58, "volume": 96782.0}, {"date": "2025-07-18", "close": 25.42, "volume": 78693.0}, {"date": "2025-07-21", "close": 25.01, "volume": 47664.0}, {"date": "2025-07-22", "close": 25.17, "volume": 32229.0}, {"date": "2025-07-23", "close": 25.86, "volume": 23376.0}, {"date": "2025-07-24", "close": 26.13, "volume": 26793.0}, {"date": "2025-07-25", "close": 25.85, "volume": 16383.0}, {"date": "2025-07-28", "close": 25.565, "volume": 31502.0}, {"date": "2025-07-29", "close": 25.16, "volume": 35507.0}, {"date": "2025-07-30", "close": 24.91, "volume": 29952.0}, {"date": "2025-07-31", "close": 24.11, "volume": 49275.0}, {"date": "2025-08-01", "close": 23.49, "volume": 41915.0}, {"date": "2025-08-04", "close": 23.62, "volume": 24725.0}, {"date": "2025-08-05", "close": 23.56, "volume": 65436.0}, {"date": "2025-08-06", "close": 23.86, "volume": 33648.0}, {"date": "2025-08-07", "close": 22.73, "volume": 63018.0}, {"date": "2025-08-08", "close": 22.73, "volume": 38699.0}, {"date": "2025-08-11", "close": 22.92, "volume": 112847.0}, {"date": "2025-08-12", "close": 24.12, "volume": 67128.0}, {"date": "2025-08-13", "close": 25.16, "volume": 118731.0}, {"date": "2025-08-14", "close": 24.71, "volume": 43382.0}, {"date": "2025-08-15", "close": 24.65, "volume": 68865.0}, {"date": "2025-08-18", "close": 24.57, "volume": 36971.0}, {"date": "2025-08-19", "close": 24.39, "volume": 45400.0}, {"date": "2025-08-20", "close": 24.38, "volume": 17189.0}, {"date": "2025-08-21", "close": 24.35, "volume": 12556.0}, {"date": "2025-08-22", "close": 25.94, "volume": 106677.0}, {"date": "2025-08-25", "close": 26.27, "volume": 87345.0}, {"date": "2025-08-26", "close": 26.26, "volume": 118486.0}, {"date": "2025-08-27", "close": 26.12, "volume": 35326.0}, {"date": "2025-08-28", "close": 27.22, "volume": 79965.0}, {"date": "2025-08-29", "close": 27.13, "volume": 78003.0}, {"date": "2025-09-02", "close": 26.88, "volume": 46094.0}, {"date": "2025-09-03", "close": 26.8, "volume": 42765.0}, {"date": "2025-09-04", "close": 26.85, "volume": 53454.0}, {"date": "2025-09-05", "close": 27.41, "volume": 41068.0}, {"date": "2025-09-08", "close": 27.455, "volume": 36602.0}, {"date": "2025-09-09", "close": 26.77, "volume": 18921.0}, {"date": "2025-09-10", "close": 26.59, "volume": 19219.0}, {"date": "2025-09-11", "close": 26.9, "volume": 21333.0}, {"date": "2025-09-12", "close": 27.26, "volume": 32872.0}, {"date": "2025-09-15", "close": 26.56, "volume": 23241.0}, {"date": "2025-09-16", "close": 26.785, "volume": 31160.0}, {"date": "2025-09-17", "close": 26.8, "volume": 34910.0}, {"date": "2025-09-18", "close": 27.49, "volume": 47817.0}, {"date": "2025-09-19", "close": 27.4, "volume": 90804.0}, {"date": "2025-09-22", "close": 27.27, "volume": 36332.0}, {"date": "2025-09-23", "close": 26.815, "volume": 17815.0}, {"date": "2025-09-24", "close": 26.795, "volume": 23435.0}, {"date": "2025-09-25", "close": 26.53, "volume": 35953.0}, {"date": "2025-09-26", "close": 27.01, "volume": 57518.0}, {"date": "2025-09-29", "close": 26.44, "volume": 18158.0}, {"date": "2025-09-30", "close": 26.55, "volume": 28284.0}, {"date": "2025-10-01", "close": 25.96, "volume": 20884.0}, {"date": "2025-10-02", "close": 24.84, "volume": 25576.0}, {"date": "2025-10-03", "close": 25.22, "volume": 45008.0}, {"date": "2025-10-06", "close": 24.7, "volume": 69559.0}, {"date": "2025-10-07", "close": 24.13, "volume": 29343.0}, {"date": "2025-10-08", "close": 24.34, "volume": 36985.0}, {"date": "2025-10-09", "close": 23.89, "volume": 26312.0}, {"date": "2025-10-10", "close": 23.11, "volume": 42900.0}, {"date": "2025-10-13", "close": 23.44, "volume": 40129.0}, {"date": "2025-10-14", "close": 23.36, "volume": 48476.0}, {"date": "2025-10-15", "close": 23.22, "volume": 18180.0}, {"date": "2025-10-16", "close": 23.29, "volume": 35147.0}, {"date": "2025-10-17", "close": 22.42, "volume": 23822.0}, {"date": "2025-10-20", "close": 23.55, "volume": 27686.0}, {"date": "2025-10-21", "close": 23.32, "volume": 19778.0}, {"date": "2025-10-22", "close": 23.21, "volume": 20759.0}, {"date": "2025-10-23", "close": 22.99, "volume": 19773.0}, {"date": "2025-10-24", "close": 23.19, "volume": 39227.0}, {"date": "2025-10-27", "close": 22.68, "volume": 17837.0}, {"date": "2025-10-28", "close": 22.62, "volume": 16827.0}, {"date": "2025-10-29", "close": 22.65, "volume": 53615.0}, {"date": "2025-10-30", "close": 23.27, "volume": 70113.0}, {"date": "2025-10-31", "close": 23.1, "volume": 22622.0}, {"date": "2025-11-03", "close": 23.13, "volume": 19415.0}, {"date": "2025-11-04", "close": 23.06, "volume": 18776.0}, {"date": "2025-11-05", "close": 23.35, "volume": 22229.0}, {"date": "2025-11-06", "close": 22.19, "volume": 42629.0}, {"date": "2025-11-07", "close": 20.07, "volume": 62417.0}, {"date": "2025-11-10", "close": 19.95, "volume": 73131.0}, {"date": "2025-11-11", "close": 19.6, "volume": 15453.0}, {"date": "2025-11-12", "close": 19.3, "volume": 28036.0}, {"date": "2025-11-13", "close": 18.9, "volume": 45940.0}, {"date": "2025-11-14", "close": 19.43, "volume": 65084.0}, {"date": "2025-11-17", "close": 19.3, "volume": 31881.0}, {"date": "2025-11-18", "close": 18.95, "volume": 54744.0}, {"date": "2025-11-19", "close": 18.77, "volume": 57261.0}, {"date": "2025-11-20", "close": 18.55, "volume": 28348.0}, {"date": "2025-11-21", "close": 19.53, "volume": 40613.0}, {"date": "2025-11-24", "close": 19.31, "volume": 99429.0}, {"date": "2025-11-25", "close": 20.03, "volume": 42549.0}, {"date": "2025-11-26", "close": 19.68, "volume": 65993.0}, {"date": "2025-11-28", "close": 19.58, "volume": 33645.0}, {"date": "2025-12-01", "close": 19.43, "volume": 72244.0}, {"date": "2025-12-02", "close": 19.39, "volume": 53354.0}, {"date": "2025-12-03", "close": 20.17, "volume": 31233.0}, {"date": "2025-12-04", "close": 20.18, "volume": 18835.0}, {"date": "2025-12-05", "close": 20.07, "volume": 23554.0}, {"date": "2025-12-08", "close": 20.04, "volume": 28313.0}, {"date": "2025-12-09", "close": 20.35, "volume": 22966.0}, {"date": "2025-12-10", "close": 20.76, "volume": 44452.0}, {"date": "2025-12-11", "close": 21.04, "volume": 44406.0}, {"date": "2025-12-12", "close": 20.9, "volume": 42307.0}, {"date": "2025-12-15", "close": 21.24, "volume": 52607.0}, {"date": "2025-12-16", "close": 20.92, "volume": 57712.0}, {"date": "2025-12-17", "close": 20.51, "volume": 63590.0}, {"date": "2025-12-18", "close": 20.39, "volume": 29962.0}, {"date": "2025-12-19", "close": 20.75, "volume": 51004.0}, {"date": "2025-12-22", "close": 20.53, "volume": 50070.0}, {"date": "2025-12-23", "close": 20.38, "volume": 61534.0}, {"date": "2025-12-24", "close": 20.5, "volume": 20809.0}, {"date": "2025-12-26", "close": 20.3, "volume": 42391.0}, {"date": "2025-12-29", "close": 20.1, "volume": 20697.0}, {"date": "2025-12-30", "close": 19.73, "volume": 38088.0}, {"date": "2025-12-31", "close": 20.445, "volume": 50285.0}, {"date": "2026-01-02", "close": 19.86, "volume": 32034.0}, {"date": "2026-01-05", "close": 20.04, "volume": 40128.0}, {"date": "2026-01-06", "close": 20.13, "volume": 18147.0}, {"date": "2026-01-07", "close": 20.05, "volume": 32745.0}, {"date": "2026-01-08", "close": 20.1, "volume": 14551.0}, {"date": "2026-01-09", "close": 20.08, "volume": 28502.0}, {"date": "2026-01-12", "close": 20.54, "volume": 30927.0}, {"date": "2026-01-13", "close": 20.1, "volume": 10069.0}, {"date": "2026-01-14", "close": 20.37, "volume": 65687.0}, {"date": "2026-01-15", "close": 20.59, "volume": 15256.0}, {"date": "2026-01-16", "close": 20.16, "volume": 38350.0}, {"date": "2026-01-20", "close": 19.16, "volume": 29677.0}, {"date": "2026-01-21", "close": 20.65, "volume": 87651.0}, {"date": "2026-01-22", "close": 20.295, "volume": 44069.0}, {"date": "2026-01-23", "close": 20.2, "volume": 28109.0}, {"date": "2026-01-26", "close": 20.09, "volume": 20714.0}, {"date": "2026-01-27", "close": 20.0, "volume": 32069.0}, {"date": "2026-01-28", "close": 19.9, "volume": 39834.0}, {"date": "2026-01-29", "close": 20.34, "volume": 22187.0}, {"date": "2026-01-30", "close": 20.81, "volume": 45971.0}, {"date": "2026-02-02", "close": 20.97, "volume": 32833.0}, {"date": "2026-02-03", "close": 20.23, "volume": 38408.0}, {"date": "2026-02-04", "close": 20.19, "volume": 38994.0}, {"date": "2026-02-05", "close": 20.05, "volume": 55918.0}, {"date": "2026-02-06", "close": 19.83, "volume": 49187.0}, {"date": "2026-02-09", "close": 18.98, "volume": 57599.0}, {"date": "2026-02-10", "close": 17.75, "volume": 130346.0}, {"date": "2026-02-11", "close": 17.66, "volume": 49631.0}, {"date": "2026-02-12", "close": 17.55, "volume": 39969.0}, {"date": "2026-02-13", "close": 18.3, "volume": 59513.0}, {"date": "2026-02-17", "close": 18.55, "volume": 38041.0}, {"date": "2026-02-18", "close": 18.94, "volume": 14436.0}, {"date": "2026-02-19", "close": 18.72, "volume": 25720.0}, {"date": "2026-02-20", "close": 18.59, "volume": 47232.0}, {"date": "2026-02-23", "close": 18.3, "volume": 54085.0}, {"date": "2026-02-24", "close": 18.31, "volume": 54668.0}, {"date": "2026-02-25", "close": 18.73, "volume": 66028.0}, {"date": "2026-02-26", "close": 18.85, "volume": 31320.0}, {"date": "2026-02-27", "close": 18.91, "volume": 33349.0}, {"date": "2026-03-02", "close": 19.03, "volume": 26437.0}, {"date": "2026-03-03", "close": 19.23, "volume": 43775.0}, {"date": "2026-03-04", "close": 19.8, "volume": 39737.0}, {"date": "2026-03-05", "close": 20.06, "volume": 67300.0}, {"date": "2026-03-06", "close": 19.7, "volume": 63925.0}, {"date": "2026-03-09", "close": 19.6, "volume": 77059.0}, {"date": "2026-03-10", "close": 19.61, "volume": 84020.0}, {"date": "2026-03-11", "close": 20.0, "volume": 51706.0}, {"date": "2026-03-12", "close": 19.54, "volume": 54161.0}, {"date": "2026-03-13", "close": 19.07, "volume": 48728.0}, {"date": "2026-03-16", "close": 19.59, "volume": 39200.0}, {"date": "2026-03-17", "close": 19.03, "volume": 60416.0}, {"date": "2026-03-18", "close": 19.0, "volume": 42077.0}, {"date": "2026-03-19", "close": 18.25, "volume": 85587.0}, {"date": "2026-03-20", "close": 18.05, "volume": 68469.0}, {"date": "2026-03-23", "close": 18.96, "volume": 46643.0}, {"date": "2026-03-24", "close": 18.59, "volume": 62251.0}, {"date": "2026-03-25", "close": 19.505, "volume": 32097.0}, {"date": "2026-03-26", "close": 19.12, "volume": 35101.0}, {"date": "2026-03-27", "close": 18.6, "volume": 47460.0}, {"date": "2026-03-30", "close": 19.34, "volume": 57122.0}, {"date": "2026-03-31", "close": 19.14, "volume": 30212.0}, {"date": "2026-04-01", "close": 19.21, "volume": 32049.0}, {"date": "2026-04-02", "close": 19.3, "volume": 35583.0}, {"date": "2026-04-06", "close": 25.47, "volume": 289779.0}, {"date": "2026-04-07", "close": 27.25, "volume": 222516.0}, {"date": "2026-04-08", "close": 27.87, "volume": 115548.0}, {"date": "2026-04-09", "close": 27.9, "volume": 69922.0}, {"date": "2026-04-10", "close": 26.93, "volume": 67249.0}, {"date": "2026-04-13", "close": 28.35, "volume": 88849.0}, {"date": "2026-04-14", "close": 28.52, "volume": 53795.0}, {"date": "2026-04-15", "close": 29.91, "volume": 70598.0}, {"date": "2026-04-16", "close": 30.36, "volume": 126550.0}, {"date": "2026-04-17", "close": 31.76, "volume": 102655.0}, {"date": "2026-04-20", "close": 30.79, "volume": 97860.0}, {"date": "2026-04-21", "close": 31.07, "volume": 121211.0}, {"date": "2026-04-22", "close": 31.62, "volume": 63859.0}, {"date": "2026-04-23", "close": 30.92, "volume": 39291.0}, {"date": "2026-04-24", "close": 31.62, "volume": 54389.0}, {"date": "2026-04-27", "close": 31.69, "volume": 55101.0}, {"date": "2026-04-28", "close": 31.385, "volume": 34601.0}, {"date": "2026-04-29", "close": 31.4, "volume": 51223.0}, {"date": "2026-04-30", "close": 31.29, "volume": 49873.0}, {"date": "2026-05-01", "close": 31.26, "volume": 47911.0}, {"date": "2026-05-04", "close": 31.16, "volume": 105735.0}, {"date": "2026-05-05", "close": 31.48, "volume": 56631.0}, {"date": "2026-05-06", "close": 30.01, "volume": 39364.0}, {"date": "2026-05-07", "close": 28.59, "volume": 77652.0}, {"date": "2026-05-08", "close": 28.82, "volume": 63513.0}, {"date": "2026-05-11", "close": 29.57, "volume": 74051.0}, {"date": "2026-05-12", "close": 30.2, "volume": 99935.0}, {"date": "2026-05-13", "close": 29.01, "volume": 69869.0}, {"date": "2026-05-14", "close": 28.96, "volume": 37483.0}, {"date": "2026-05-15", "close": 23.12, "volume": 206952.0}, {"date": "2026-05-18", "close": 22.18, "volume": 289055.0}, {"date": "2026-05-19", "close": 22.27, "volume": 86696.0}, {"date": "2026-05-20", "close": 22.465, "volume": 67633.0}, {"date": "2026-05-21", "close": 21.59, "volume": 71448.0}, {"date": "2026-05-22", "close": 21.84, "volume": 73716.0}, {"date": "2026-05-26", "close": 21.7, "volume": 64860.0}, {"date": "2026-05-27", "close": 21.27, "volume": 53586.0}, {"date": "2026-05-28", "close": 21.61, "volume": 30187.0}, {"date": "2026-05-29", "close": 21.61, "volume": 85030.0}, {"date": "2026-06-01", "close": 22.5, "volume": 99000.0}, {"date": "2026-06-02", "close": 22.91, "volume": 89049.0}, {"date": "2026-06-03", "close": 23.63, "volume": 88655.0}, {"date": "2026-06-04", "close": 23.88, "volume": 48298.0}, {"date": "2026-06-05", "close": 23.78, "volume": 80108.0}, {"date": "2026-06-08", "close": 23.89, "volume": 58309.0}, {"date": "2026-06-09", "close": 24.3, "volume": 51424.0}, {"date": "2026-06-10", "close": 24.485, "volume": 30844.0}, {"date": "2026-06-11", "close": 25.07, "volume": 82261.0}, {"date": "2026-06-12", "close": 25.66, "volume": 51041.0}, {"date": "2026-06-15", "close": 25.94, "volume": 237222.0}, {"date": "2026-06-16", "close": 26.03, "volume": 74632.0}, {"date": "2026-06-17", "close": 25.81, "volume": 114705.0}, {"date": "2026-06-18", "close": 26.38, "volume": 97440.0}, {"date": "2026-06-22", "close": 27.39, "volume": 89079.0}, {"date": "2026-06-23", "close": 27.79, "volume": 62699.0}, {"date": "2026-06-24", "close": 28.15, "volume": 91852.0}, {"date": "2026-06-25", "close": 27.47, "volume": 77321.0}, {"date": "2026-06-26", "close": 28.25, "volume": 114520.0}, {"date": "2026-06-29", "close": 28.19, "volume": 48215.0}, {"date": "2026-06-30", "close": 28.23, "volume": 37469.0}, {"date": "2026-07-01", "close": 28.93, "volume": 39941.0}, {"date": "2026-07-02", "close": 28.5, "volume": 33497.0}, {"date": "2026-07-06", "close": 28.16, "volume": 30214.0}, {"date": "2026-07-07", "close": 27.595, "volume": 89624.0}, {"date": "2026-07-08", "close": 27.65, "volume": 42529.0}, {"date": "2026-07-09", "close": 27.94, "volume": 36967.0}, {"date": "2026-07-10", "close": 27.98, "volume": 40115.0}, {"date": "2026-07-13", "close": 27.51, "volume": 69126.0}, {"date": "2026-07-14", "close": 27.48, "volume": 43759.0}, {"date": "2026-07-15", "close": 27.39, "volume": 33167.0}, {"date": "2026-07-16", "close": 27.51, "volume": 41446.0}, {"date": "2026-07-17", "close": 27.69, "volume": 28328.0}, {"date": "2026-07-20", "close": 27.73, "volume": 54938.0}, {"date": "2026-07-21", "close": 27.71, "volume": 24512.0}, {"date": "2026-07-22", "close": 27.5, "volume": 17921.0}, {"date": "2026-07-23", "close": 27.55, "volume": 23864.0}, {"date": "2026-07-24", "close": 27.63, "volume": 13255.0}], "refreshing": true}