{"ticker": "REFI", "overview": {"cik": "1867949", "ticker": "REFI", "name": "Chicago Atlantic Real Estate Finance, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374170", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365324", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360717", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091788", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091787", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "FORM 425", "accession": "0001213900-26-087874", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087490", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087487", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087484", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343398", "price_sensitive": true}, {"form": "425", "date": "2026-07-14", "title": "FORM 425", "accession": "0001213900-26-077754", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077598", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077585", "price_sensitive": true}, {"form": "425", "date": "2026-06-18", "title": "FORM 425", "accession": "0001213900-26-070094", "price_sensitive": false}, {"form": "425", "date": "2026-06-18", "title": "FORM 425", "accession": "0001213900-26-070093", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069866", "price_sensitive": false}, {"form": "425", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069863", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069861", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067830", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "CURRENT REPORT", "accession": "0001213900-26-053036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210274", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "FORM ARS", "accession": "0001213900-26-046865", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-171796", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001213900-26-046834", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001213900-26-046833", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1287256.9046, "sell_n": 0, "sell_sum": 0, "net": 1287256.9046, "insiders": 3, "first_date": "2026-08-17", "last_date": "2026-08-27"}, "metrics": {"ticker": "REFI", "has_prices": true, "as_of": "2026-08-27", "last": 10.67, "prev_close": 10.68, "change": -0.009999999999999787, "change_pct": -0.0009363295880149613, "session_volume": 95509.0, "vwap_5": 10.748147292743203, "vwap_20": 10.334905262551375, "vwap_60": 10.664018701259979, "vwap_250": 11.919142349390937, "high_52w": 13.47, "low_52w": 9.76, "avg_volume_20": 177023.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-374170", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "John Mazarakis", "who_key": "Mazarakis John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 508939.7546, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into REFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000119312526374170/0001193125-26-374170-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001193125-26-365324", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "John Mazarakis", "who_key": "Mazarakis John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1547.15, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying REFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000119312526365324/0001193125-26-365324-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001193125-26-360717", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52220.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying REFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1897415/000119312526360717/0001193125-26-360717-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001213900-26-091787", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "Anthony Cappell", "who_key": "Cappell Anthony", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 468225.0, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "REFI catches the CEO's eye: $468K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1897431/000121390026091787/0001213900-26-091787-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001213900-26-091788", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "John Mazarakis", "who_key": "Mazarakis John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 256325.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "REFI lands a director's $256K", "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000121390026091788/0001213900-26-091788-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}], "recent_buys": [{"id": "0001193125-26-374170", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "John Mazarakis", "who_key": "Mazarakis John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 508939.7546, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into REFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000119312526374170/0001193125-26-374170-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001193125-26-365324", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "John Mazarakis", "who_key": "Mazarakis John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1547.15, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying REFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000119312526365324/0001193125-26-365324-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001193125-26-360717", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52220.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying REFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1897415/000119312526360717/0001193125-26-360717-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001213900-26-091788", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "John Mazarakis", "who_key": "Mazarakis John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 256325.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "REFI lands a director's $256K", "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000121390026091788/0001213900-26-091788-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001213900-26-091787", "src": "INSIDERS", "ticker": "REFI", "cik": "1867949", "company": "Chicago Atlantic Real Estate Finance, Inc.", "company_raw": "Chicago Atlantic Real Estate Finance, Inc.", "who": "Anthony Cappell", "who_key": "Cappell Anthony", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 468225.0, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "REFI catches the CEO's eye: $468K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1897431/000121390026091787/0001213900-26-091787-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}], "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": "Chicago Atlantic Real Estate Finance, Inc. - Common Stock", "new_value": "Chicago Atlantic Real Estate Finance, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001867949", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001867949", "applied": 1, "detected_at": "2026-10-27T10:10:10.936280"}]}, "key_people": [{"who": "John Mazarakis", "who_key": "Mazarakis John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 766811.9046, "sold": 0, "net": 766811.9046, "trades": 3, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 508939.7546, "date": "2026-08-27", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000119312526374170/0001193125-26-374170-index.htm"}, {"action": "BUY", "amount": 1547.15, "date": "2026-08-21", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000119312526365324/0001193125-26-365324-index.htm"}, {"action": "BUY", "amount": 256325.0, "date": "2026-08-17", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000121390026091788/0001213900-26-091788-index.htm"}], "latest": {"action": "BUY", "amount": 508939.7546, "date": "2026-08-27", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1867949/000119312526374170/0001193125-26-374170-index.htm"}}, {"who": "Anthony Cappell", "who_key": "Cappell Anthony", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 468225.0, "sold": 0, "net": 468225.0, "trades": 1, "top_score": 58.7, "lean": "buying", "history": [{"action": "BUY", "amount": 468225.0, "date": "2026-08-17", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1897431/000121390026091787/0001213900-26-091787-index.htm"}], "latest": {"action": "BUY", "amount": 468225.0, "date": "2026-08-17", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1897431/000121390026091787/0001213900-26-091787-index.htm"}}, {"who": "Peter Sack", "who_key": "Sack Peter", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 52220.0, "sold": 0, "net": 52220.0, "trades": 1, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 52220.0, "date": "2026-08-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897415/000119312526360717/0001193125-26-360717-index.htm"}], "latest": {"action": "BUY", "amount": 52220.0, "date": "2026-08-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897415/000119312526360717/0001193125-26-360717-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 724550.0}, {"date": "2026-08-19", "net": 52220.0}, {"date": "2026-08-21", "net": 1547.15}, {"date": "2026-08-27", "net": 508939.7546}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374170", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365324", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360717", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091788", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091787", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "FORM 425", "accession": "0001213900-26-087874", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087490", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087487", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087484", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343398", "price_sensitive": true}, {"form": "425", "date": "2026-07-14", "title": "FORM 425", "accession": "0001213900-26-077754", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077598", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077585", "price_sensitive": true}, {"form": "425", "date": "2026-06-18", "title": "FORM 425", "accession": "0001213900-26-070094", "price_sensitive": false}, {"form": "425", "date": "2026-06-18", "title": "FORM 425", "accession": "0001213900-26-070093", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069866", "price_sensitive": false}, {"form": "425", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069863", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069861", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067830", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "CURRENT REPORT", "accession": "0001213900-26-053036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210274", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "FORM ARS", "accession": "0001213900-26-046865", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-171796", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001213900-26-046834", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001213900-26-046833", "price_sensitive": false}], "performance": {"ticker": "REFI", "has_prices": true, "summary": {"n": 5, "avg": 0.015049400326206238, "win_rate": 0.6, "best": 0.03894839337877316, "worst": -0.010204081632653008, "as_of": "2026-08-27"}, "buys": [{"who": "Mazarakis John", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 508939.7546, "date": "2026-08-27", "score": 48.7, "ref_price": 10.67, "return": 0.0}, {"who": "Mazarakis John", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1547.15, "date": "2026-08-21", "score": 19.9, "ref_price": 10.78, "return": -0.010204081632653008}, {"who": "Sack Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 52220.0, "date": "2026-08-19", "score": 46.0, "ref_price": 10.59, "return": 0.007554296506137872}, {"who": "Mazarakis John", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 256325.0, "date": "2026-08-17", "score": 44.8, "ref_price": 10.27, "return": 0.03894839337877316}, {"who": "Cappell Anthony", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 468225.0, "date": "2026-08-17", "score": 58.7, "ref_price": 10.27, "return": 0.03894839337877316}]}, "price_series": [{"date": "2021-12-08", "close": 16.49, "volume": 1261899.0}, {"date": "2021-12-09", "close": 16.0, "volume": 482936.0}, {"date": "2021-12-10", "close": 16.25, "volume": 97157.0}, {"date": "2021-12-13", "close": 16.29, "volume": 235721.0}, {"date": "2021-12-14", "close": 16.06, "volume": 70736.0}, {"date": "2021-12-15", "close": 16.0, "volume": 125093.0}, {"date": "2021-12-16", "close": 16.0, "volume": 139862.0}, {"date": "2021-12-17", "close": 16.15, "volume": 93461.0}, {"date": "2021-12-20", "close": 16.01, "volume": 20399.0}, {"date": "2021-12-21", "close": 16.02, "volume": 57056.0}, {"date": "2021-12-22", "close": 16.0, "volume": 41010.0}, {"date": "2021-12-23", "close": 16.025, "volume": 52550.0}, {"date": "2021-12-27", "close": 16.06, "volume": 7706.0}, {"date": "2021-12-28", "close": 16.04, "volume": 20591.0}, {"date": "2021-12-29", "close": 16.06, "volume": 127651.0}, {"date": "2021-12-30", "close": 16.06, "volume": 20355.0}, {"date": "2021-12-31", "close": 16.65, "volume": 15574.0}, {"date": "2022-01-03", "close": 16.95, "volume": 96908.0}, {"date": "2022-01-04", "close": 17.12, "volume": 85303.0}, {"date": "2022-01-05", "close": 17.1, "volume": 74002.0}, {"date": "2022-01-06", "close": 17.25, "volume": 60900.0}, {"date": "2022-01-07", "close": 17.33, "volume": 23448.0}, {"date": "2022-01-10", "close": 17.53, "volume": 25744.0}, {"date": "2022-01-11", "close": 17.83, "volume": 37308.0}, {"date": "2022-01-12", "close": 17.76, "volume": 133107.0}, {"date": "2022-01-13", "close": 18.03, "volume": 131404.0}, {"date": "2022-01-14", "close": 18.28, "volume": 85783.0}, {"date": "2022-01-18", "close": 18.45, "volume": 76596.0}, {"date": "2022-01-19", "close": 18.76, "volume": 89962.0}, {"date": "2022-01-20", "close": 19.51, "volume": 110562.0}, {"date": "2022-01-21", "close": 18.95, "volume": 78512.0}, {"date": "2022-01-24", "close": 18.99, "volume": 65519.0}, {"date": "2022-01-25", "close": 18.78, "volume": 22045.0}, {"date": "2022-01-26", "close": 18.69, "volume": 12925.0}, {"date": "2022-01-27", "close": 18.5, "volume": 24894.0}, {"date": "2022-01-28", "close": 18.93, "volume": 33518.0}, {"date": "2022-01-31", "close": 19.0, "volume": 19793.0}, {"date": "2022-02-01", "close": 19.0, "volume": 34325.0}, {"date": "2022-02-02", "close": 19.11, "volume": 34591.0}, {"date": "2022-02-03", "close": 19.36, "volume": 39149.0}, {"date": "2022-02-04", "close": 19.0, "volume": 30389.0}, {"date": "2022-02-07", "close": 19.18, "volume": 42158.0}, {"date": "2022-02-08", "close": 18.98, "volume": 37814.0}, {"date": "2022-02-09", "close": 18.99, "volume": 30733.0}, {"date": "2022-02-10", "close": 19.15, "volume": 45430.0}, {"date": "2022-02-11", "close": 19.39, "volume": 50470.0}, {"date": "2022-02-14", "close": 18.73, "volume": 39818.0}, {"date": "2022-02-15", "close": 18.84, "volume": 32297.0}, {"date": "2022-02-16", "close": 19.13, "volume": 26325.0}, {"date": "2022-02-17", "close": 18.99, "volume": 23818.0}, {"date": "2022-02-18", "close": 18.39, "volume": 22021.0}, {"date": "2022-02-22", "close": 18.28, "volume": 34612.0}, {"date": "2022-02-23", "close": 18.79, "volume": 140484.0}, {"date": "2022-02-24", "close": 18.92, "volume": 78049.0}, {"date": "2022-02-25", "close": 19.25, "volume": 133871.0}, {"date": "2022-02-28", "close": 20.21, "volume": 197631.0}, {"date": "2022-03-01", "close": 20.13, "volume": 123344.0}, {"date": "2022-03-02", "close": 19.84, "volume": 47769.0}, {"date": "2022-03-03", "close": 19.65, "volume": 36391.0}, {"date": "2022-03-04", "close": 19.23, "volume": 48627.0}, {"date": "2022-03-07", "close": 19.8, "volume": 124203.0}, {"date": "2022-03-08", "close": 19.03, "volume": 100445.0}, {"date": "2022-03-09", "close": 18.0, "volume": 114250.0}, {"date": "2022-03-10", "close": 17.96, "volume": 63787.0}, {"date": "2022-03-11", "close": 18.06, "volume": 83852.0}, {"date": "2022-03-14", "close": 17.83, "volume": 71602.0}, {"date": "2022-03-15", "close": 17.79, "volume": 77025.0}, {"date": "2022-03-16", "close": 18.89, "volume": 139226.0}, {"date": "2022-03-17", "close": 18.29, "volume": 139609.0}, {"date": "2022-03-18", "close": 17.01, "volume": 881004.0}, {"date": "2022-03-21", "close": 17.64, "volume": 147633.0}, {"date": "2022-03-22", "close": 17.56, "volume": 113424.0}, {"date": "2022-03-23", "close": 17.6, "volume": 43716.0}, {"date": "2022-03-24", "close": 18.08, "volume": 43485.0}, {"date": "2022-03-25", "close": 18.22, "volume": 20214.0}, {"date": "2022-03-28", "close": 18.44, "volume": 36163.0}, {"date": "2022-03-29", "close": 18.79, "volume": 57307.0}, {"date": "2022-03-30", "close": 17.78, "volume": 31965.0}, {"date": "2022-03-31", "close": 17.73, "volume": 22064.0}, {"date": "2022-04-01", "close": 18.18, "volume": 27587.0}, {"date": "2022-04-04", "close": 17.89, "volume": 12473.0}, {"date": "2022-04-05", "close": 17.67, "volume": 20634.0}, {"date": "2022-04-06", "close": 17.51, "volume": 29557.0}, {"date": "2022-04-07", "close": 17.42, "volume": 31063.0}, {"date": "2022-04-08", "close": 17.31, "volume": 19515.0}, {"date": "2022-04-11", "close": 17.4, "volume": 11520.0}, {"date": "2022-04-12", "close": 17.67, "volume": 23828.0}, {"date": "2022-04-13", "close": 18.3, "volume": 15448.0}, {"date": "2022-04-14", "close": 17.63, "volume": 26625.0}, {"date": "2022-04-18", "close": 17.67, "volume": 23757.0}, {"date": "2022-04-19", "close": 17.97, "volume": 15633.0}, {"date": "2022-04-20", "close": 18.63, "volume": 36051.0}, {"date": "2022-04-21", "close": 18.16, "volume": 25370.0}, {"date": "2022-04-22", "close": 17.83, "volume": 24889.0}, {"date": "2022-04-25", "close": 18.66, "volume": 40589.0}, {"date": "2022-04-26", "close": 17.36, "volume": 67120.0}, {"date": "2022-04-27", "close": 17.33, "volume": 20485.0}, {"date": "2022-04-28", "close": 17.7, "volume": 30300.0}, {"date": "2022-04-29", "close": 17.79, "volume": 29734.0}, {"date": "2022-05-02", "close": 17.11, "volume": 32559.0}, {"date": "2022-05-03", "close": 16.83, "volume": 31731.0}, {"date": "2022-05-04", "close": 16.97, "volume": 66118.0}, {"date": "2022-05-05", "close": 16.3, "volume": 53558.0}, {"date": "2022-05-06", "close": 15.84, "volume": 40707.0}, {"date": "2022-05-09", "close": 16.43, "volume": 108122.0}, {"date": "2022-05-10", "close": 16.06, "volume": 132818.0}, {"date": "2022-05-11", "close": 16.07, "volume": 110538.0}, {"date": "2022-05-12", "close": 16.13, "volume": 172625.0}, {"date": "2022-05-13", "close": 16.07, "volume": 167529.0}, {"date": "2022-05-16", "close": 16.05, "volume": 54707.0}, {"date": "2022-05-17", "close": 15.81, "volume": 93057.0}, {"date": "2022-05-18", "close": 15.62, "volume": 30417.0}, {"date": "2022-05-19", "close": 15.24, "volume": 63637.0}, {"date": "2022-05-20", "close": 14.88, "volume": 84566.0}, {"date": "2022-05-23", "close": 16.14, "volume": 123871.0}, {"date": "2022-05-24", "close": 17.07, "volume": 75056.0}, {"date": "2022-05-25", "close": 16.64, "volume": 37197.0}, {"date": "2022-05-26", "close": 16.99, "volume": 47717.0}, {"date": "2022-05-27", "close": 17.0, "volume": 61438.0}, {"date": "2022-05-31", "close": 17.03, "volume": 32569.0}, {"date": "2022-06-01", "close": 17.17, "volume": 18675.0}, {"date": "2022-06-02", "close": 17.22, "volume": 10196.0}, {"date": "2022-06-03", "close": 17.23, "volume": 32363.0}, {"date": "2022-06-06", "close": 17.45, "volume": 28729.0}, {"date": "2022-06-07", "close": 17.92, "volume": 64450.0}, {"date": "2022-06-08", "close": 17.37, "volume": 48238.0}, {"date": "2022-06-09", "close": 16.94, "volume": 95793.0}, {"date": "2022-06-10", "close": 16.71, "volume": 41407.0}, {"date": "2022-06-13", "close": 16.02, "volume": 68510.0}, {"date": "2022-06-14", "close": 16.0, "volume": 78305.0}, {"date": "2022-06-15", "close": 16.29, "volume": 117489.0}, {"date": "2022-06-16", "close": 16.02, "volume": 77981.0}, {"date": "2022-06-17", "close": 16.14, "volume": 80236.0}, {"date": "2022-06-21", "close": 16.07, "volume": 101098.0}, {"date": "2022-06-22", "close": 15.98, "volume": 48103.0}, {"date": "2022-06-23", "close": 16.05, "volume": 79248.0}, {"date": "2022-06-24", "close": 15.68, "volume": 162997.0}, {"date": "2022-06-27", "close": 16.02, "volume": 51545.0}, {"date": "2022-06-28", "close": 15.97, "volume": 91272.0}, {"date": "2022-06-29", "close": 15.54, "volume": 64433.0}, {"date": "2022-06-30", "close": 15.06, "volume": 116182.0}, {"date": "2022-07-01", "close": 15.17, "volume": 47601.0}, {"date": "2022-07-05", "close": 14.95, "volume": 58838.0}, {"date": "2022-07-06", "close": 14.85, "volume": 26305.0}, {"date": "2022-07-07", "close": 14.97, "volume": 32272.0}, {"date": "2022-07-08", "close": 14.92, "volume": 16456.0}, {"date": "2022-07-11", "close": 14.67, "volume": 18681.0}, {"date": "2022-07-12", "close": 14.6, "volume": 23488.0}, {"date": "2022-07-13", "close": 14.68, "volume": 17862.0}, {"date": "2022-07-14", "close": 14.28, "volume": 36569.0}, {"date": "2022-07-15", "close": 14.51, "volume": 37884.0}, {"date": "2022-07-18", "close": 14.57, "volume": 22994.0}, {"date": "2022-07-19", "close": 14.5, "volume": 18765.0}, {"date": "2022-07-20", "close": 14.48, "volume": 30345.0}, {"date": "2022-07-21", "close": 14.47, "volume": 25145.0}, {"date": "2022-07-22", "close": 14.48, "volume": 37481.0}, {"date": "2022-07-25", "close": 14.24, "volume": 38244.0}, {"date": "2022-07-26", "close": 14.2, "volume": 23366.0}, {"date": "2022-07-27", "close": 14.17, "volume": 32494.0}, {"date": "2022-07-28", "close": 14.19, "volume": 63525.0}, {"date": "2022-07-29", "close": 14.22, "volume": 49654.0}, {"date": "2022-08-01", "close": 14.26, "volume": 138299.0}, {"date": "2022-08-02", "close": 14.28, "volume": 43980.0}, {"date": "2022-08-03", "close": 14.66, "volume": 54635.0}, {"date": "2022-08-04", "close": 15.31, "volume": 60345.0}, {"date": "2022-08-05", "close": 15.31, "volume": 25365.0}, {"date": "2022-08-08", "close": 15.54, "volume": 57241.0}, {"date": "2022-08-09", "close": 15.57, "volume": 31102.0}, {"date": "2022-08-10", "close": 15.1, "volume": 52413.0}, {"date": "2022-08-11", "close": 15.5, "volume": 31193.0}, {"date": "2022-08-12", "close": 15.62, "volume": 156006.0}, {"date": "2022-08-15", "close": 16.04, "volume": 92083.0}, {"date": "2022-08-16", "close": 16.18, "volume": 189038.0}, {"date": "2022-08-17", "close": 16.4, "volume": 216941.0}, {"date": "2022-08-18", "close": 16.3, "volume": 118565.0}, {"date": "2022-08-19", "close": 16.61, "volume": 253555.0}, {"date": "2022-08-22", "close": 15.14, "volume": 99210.0}, {"date": "2022-08-23", "close": 15.48, "volume": 81176.0}, {"date": "2022-08-24", "close": 15.35, "volume": 44135.0}, {"date": "2022-08-25", "close": 15.58, "volume": 55453.0}, {"date": "2022-08-26", "close": 15.32, "volume": 35656.0}, {"date": "2022-08-29", "close": 15.58, "volume": 77109.0}, {"date": "2022-08-30", "close": 15.06, "volume": 52778.0}, {"date": "2022-08-31", "close": 15.27, "volume": 26643.0}, {"date": "2022-09-01", "close": 15.27, "volume": 42571.0}, {"date": "2022-09-02", "close": 15.29, "volume": 42799.0}, {"date": "2022-09-06", "close": 14.96, "volume": 153033.0}, {"date": "2022-09-07", "close": 14.86, "volume": 66236.0}, {"date": "2022-09-08", "close": 14.73, "volume": 55589.0}, {"date": "2022-09-09", "close": 14.65, "volume": 39639.0}, {"date": "2022-09-12", "close": 14.89, "volume": 69982.0}, {"date": "2022-09-13", "close": 14.52, "volume": 41794.0}, {"date": "2022-09-14", "close": 14.81, "volume": 158053.0}, {"date": "2022-09-15", "close": 14.65, "volume": 118405.0}, {"date": "2022-09-16", "close": 14.92, "volume": 206963.0}, {"date": "2022-09-19", "close": 15.36, "volume": 146655.0}, {"date": "2022-09-20", "close": 15.38, "volume": 135961.0}, {"date": "2022-09-21", "close": 14.61, "volume": 55156.0}, {"date": "2022-09-22", "close": 14.84, "volume": 58113.0}, {"date": "2022-09-23", "close": 14.82, "volume": 28084.0}, {"date": "2022-09-26", "close": 14.83, "volume": 35772.0}, {"date": "2022-09-27", "close": 14.73, "volume": 35949.0}, {"date": "2022-09-28", "close": 14.99, "volume": 39288.0}, {"date": "2022-09-29", "close": 14.55, "volume": 28281.0}, {"date": "2022-09-30", "close": 14.41, "volume": 21510.0}, {"date": "2022-10-03", "close": 14.57, "volume": 18170.0}, {"date": "2022-10-04", "close": 14.67, "volume": 66549.0}, {"date": "2022-10-05", "close": 14.52, "volume": 36405.0}, {"date": "2022-10-06", "close": 14.68, "volume": 38724.0}, {"date": "2022-10-07", "close": 14.8, "volume": 54948.0}, {"date": "2022-10-10", "close": 14.56, "volume": 13663.0}, {"date": "2022-10-11", "close": 14.39, "volume": 44253.0}, {"date": "2022-10-12", "close": 14.82, "volume": 35941.0}, {"date": "2022-10-13", "close": 14.92, "volume": 23591.0}, {"date": "2022-10-14", "close": 15.04, "volume": 13466.0}, {"date": "2022-10-17", "close": 14.65, "volume": 26932.0}, {"date": "2022-10-18", "close": 14.84, "volume": 8905.0}, {"date": "2022-10-19", "close": 14.82, "volume": 7826.0}, {"date": "2022-10-20", "close": 14.59, "volume": 29385.0}, {"date": "2022-10-21", "close": 14.5, "volume": 46832.0}, {"date": "2022-10-24", "close": 14.5, "volume": 19893.0}, {"date": "2022-10-25", "close": 14.56, "volume": 21048.0}, {"date": "2022-10-26", "close": 14.77, "volume": 30359.0}, {"date": "2022-10-27", "close": 14.67, "volume": 33668.0}, {"date": "2022-10-28", "close": 14.74, "volume": 40420.0}, {"date": "2022-10-31", "close": 14.82, "volume": 33550.0}, {"date": "2022-11-01", "close": 14.75, "volume": 27443.0}, {"date": "2022-11-02", "close": 14.18, "volume": 101306.0}, {"date": "2022-11-03", "close": 14.21, "volume": 17451.0}, {"date": "2022-11-04", "close": 14.07, "volume": 55215.0}, {"date": "2022-11-07", "close": 14.38, "volume": 40957.0}, {"date": "2022-11-08", "close": 14.15, "volume": 23019.0}, {"date": "2022-11-09", "close": 14.61, "volume": 32025.0}, {"date": "2022-11-10", "close": 15.72, "volume": 120185.0}, {"date": "2022-11-11", "close": 15.97, "volume": 80683.0}, {"date": "2022-11-14", "close": 15.78, "volume": 60289.0}, {"date": "2022-11-15", "close": 15.62, "volume": 97460.0}, {"date": "2022-11-16", "close": 15.5, "volume": 43475.0}, {"date": "2022-11-17", "close": 15.46, "volume": 143704.0}, {"date": "2022-11-18", "close": 15.5, "volume": 253359.0}, {"date": "2022-11-21", "close": 15.93, "volume": 50233.0}, {"date": "2022-11-22", "close": 15.75, "volume": 17059.0}, {"date": "2022-11-23", "close": 15.95, "volume": 7555.0}, {"date": "2022-11-25", "close": 15.9, "volume": 12038.0}, {"date": "2022-11-28", "close": 15.84, "volume": 12152.0}, {"date": "2022-11-29", "close": 15.95, "volume": 19820.0}, {"date": "2022-11-30", "close": 16.2, "volume": 55226.0}, {"date": "2022-12-01", "close": 16.36, "volume": 48993.0}, {"date": "2022-12-02", "close": 16.16, "volume": 23787.0}, {"date": "2022-12-05", "close": 16.0, "volume": 33991.0}, {"date": "2022-12-06", "close": 15.88, "volume": 21207.0}, {"date": "2022-12-07", "close": 15.67, "volume": 44647.0}, {"date": "2022-12-08", "close": 15.91, "volume": 18273.0}, {"date": "2022-12-09", "close": 16.05, "volume": 83936.0}, {"date": "2022-12-12", "close": 15.93, "volume": 22359.0}, {"date": "2022-12-13", "close": 15.88, "volume": 31247.0}, {"date": "2022-12-14", "close": 15.87, "volume": 71362.0}, {"date": "2022-12-15", "close": 15.93, "volume": 25346.0}, {"date": "2022-12-16", "close": 15.53, "volume": 176846.0}, {"date": "2022-12-19", "close": 15.89, "volume": 35849.0}, {"date": "2022-12-20", "close": 15.84, "volume": 44828.0}, {"date": "2022-12-21", "close": 15.89, "volume": 48076.0}, {"date": "2022-12-22", "close": 15.63, "volume": 66420.0}, {"date": "2022-12-23", "close": 15.88, "volume": 43802.0}, {"date": "2022-12-27", "close": 15.5, "volume": 71159.0}, {"date": "2022-12-28", "close": 15.75, "volume": 50765.0}, {"date": "2022-12-29", "close": 15.0, "volume": 59037.0}, {"date": "2022-12-30", "close": 15.07, "volume": 53260.0}, {"date": "2023-01-03", "close": 15.0, "volume": 37393.0}, {"date": "2023-01-04", "close": 14.77, "volume": 10889.0}, {"date": "2023-01-05", "close": 14.69, "volume": 61620.0}, {"date": "2023-01-06", "close": 15.08, "volume": 36680.0}, {"date": "2023-01-09", "close": 15.23, "volume": 43665.0}, {"date": "2023-01-10", "close": 15.34, "volume": 16211.0}, {"date": "2023-01-11", "close": 15.81, "volume": 65088.0}, {"date": "2023-01-12", "close": 15.79, "volume": 30265.0}, {"date": "2023-01-13", "close": 15.77, "volume": 61925.0}, {"date": "2023-01-17", "close": 15.52, "volume": 31222.0}, {"date": "2023-01-18", "close": 15.62, "volume": 26134.0}, {"date": "2023-01-19", "close": 15.2, "volume": 34069.0}, {"date": "2023-01-20", "close": 15.24, "volume": 17772.0}, {"date": "2023-01-23", "close": 15.37, "volume": 22609.0}, {"date": "2023-01-24", "close": 15.28, "volume": 44561.0}, {"date": "2023-01-25", "close": 15.49, "volume": 40309.0}, {"date": "2023-01-26", "close": 15.47, "volume": 38737.0}, {"date": "2023-01-27", "close": 15.4, "volume": 33647.0}, {"date": "2023-01-30", "close": 15.41, "volume": 18841.0}, {"date": "2023-01-31", "close": 15.45, "volume": 20314.0}, {"date": "2023-02-01", "close": 15.25, "volume": 20129.0}, {"date": "2023-02-02", "close": 15.4, "volume": 37602.0}, {"date": "2023-02-03", "close": 15.4, "volume": 18183.0}, {"date": "2023-02-06", "close": 15.27, "volume": 13749.0}, {"date": "2023-02-07", "close": 15.42, "volume": 177645.0}, {"date": "2023-02-08", "close": 15.25, "volume": 8441.0}, {"date": "2023-02-09", "close": 15.2, "volume": 19944.0}, {"date": "2023-02-10", "close": 15.21, "volume": 50433.0}, {"date": "2023-02-13", "close": 15.0, "volume": 67088.0}, {"date": "2023-02-14", "close": 15.16, "volume": 140253.0}, {"date": "2023-02-15", "close": 15.02, "volume": 69601.0}, {"date": "2023-02-16", "close": 14.93, "volume": 35194.0}, {"date": "2023-02-17", "close": 15.04, "volume": 47816.0}, {"date": "2023-02-21", "close": 14.93, "volume": 19399.0}, {"date": "2023-02-22", "close": 14.82, "volume": 48128.0}, {"date": "2023-02-23", "close": 15.0, "volume": 22971.0}, {"date": "2023-02-24", "close": 14.8, "volume": 49648.0}, {"date": "2023-02-27", "close": 14.71, "volume": 31810.0}, {"date": "2023-02-28", "close": 14.66, "volume": 64838.0}, {"date": "2023-03-01", "close": 14.46, "volume": 31871.0}, {"date": "2023-03-02", "close": 14.37, "volume": 44656.0}, {"date": "2023-03-03", "close": 14.35, "volume": 33523.0}, {"date": "2023-03-06", "close": 14.35, "volume": 30665.0}, {"date": "2023-03-07", "close": 14.31, "volume": 53399.0}, {"date": "2023-03-08", "close": 14.3, "volume": 97643.0}, {"date": "2023-03-09", "close": 13.96, "volume": 138680.0}, {"date": "2023-03-10", "close": 13.5, "volume": 187322.0}, {"date": "2023-03-13", "close": 13.09, "volume": 110980.0}, {"date": "2023-03-14", "close": 13.08, "volume": 121927.0}, {"date": "2023-03-15", "close": 13.0, "volume": 91573.0}, {"date": "2023-03-16", "close": 13.26, "volume": 69774.0}, {"date": "2023-03-17", "close": 13.0, "volume": 73711.0}, {"date": "2023-03-20", "close": 13.29, "volume": 128031.0}, {"date": "2023-03-21", "close": 13.51, "volume": 129247.0}, {"date": "2023-03-22", "close": 13.37, "volume": 190548.0}, {"date": "2023-03-23", "close": 13.13, "volume": 202836.0}, {"date": "2023-03-24", "close": 13.76, "volume": 130100.0}, {"date": "2023-03-27", "close": 13.6, "volume": 93022.0}, {"date": "2023-03-28", "close": 13.62, "volume": 77029.0}, {"date": "2023-03-29", "close": 13.66, "volume": 88890.0}, {"date": "2023-03-30", "close": 13.26, "volume": 74917.0}, {"date": "2023-03-31", "close": 13.51, "volume": 34752.0}, {"date": "2023-04-03", "close": 13.56, "volume": 60347.0}, {"date": "2023-04-04", "close": 13.51, "volume": 48446.0}, {"date": "2023-04-05", "close": 13.5, "volume": 28902.0}, {"date": "2023-04-06", "close": 13.79, "volume": 80402.0}, {"date": "2023-04-10", "close": 13.72, "volume": 29299.0}, {"date": "2023-04-11", "close": 13.7, "volume": 35169.0}, {"date": "2023-04-12", "close": 13.97, "volume": 63501.0}, {"date": "2023-04-13", "close": 13.65, "volume": 44582.0}, {"date": "2023-04-14", "close": 13.79, "volume": 57593.0}, {"date": "2023-04-17", "close": 13.9, "volume": 92646.0}, {"date": "2023-04-18", "close": 13.85, "volume": 39220.0}, {"date": "2023-04-19", "close": 13.88, "volume": 24125.0}, {"date": "2023-04-20", "close": 13.94, "volume": 10781.0}, {"date": "2023-04-21", "close": 14.03, "volume": 35229.0}, {"date": "2023-04-24", "close": 14.01, "volume": 22861.0}, {"date": "2023-04-25", "close": 13.99, "volume": 29347.0}, {"date": "2023-04-26", "close": 14.0, "volume": 28707.0}, {"date": "2023-04-27", "close": 13.99, "volume": 24784.0}, {"date": "2023-04-28", "close": 14.16, "volume": 20740.0}, {"date": "2023-05-01", "close": 14.04, "volume": 19421.0}, {"date": "2023-05-02", "close": 13.88, "volume": 15630.0}, {"date": "2023-05-03", "close": 13.92, "volume": 31576.0}, {"date": "2023-05-04", "close": 13.84, "volume": 25058.0}, {"date": "2023-05-05", "close": 13.98, "volume": 45082.0}, {"date": "2023-05-08", "close": 14.1, "volume": 30140.0}, {"date": "2023-05-09", "close": 14.07, "volume": 26645.0}, {"date": "2023-05-10", "close": 14.64, "volume": 85482.0}, {"date": "2023-05-11", "close": 14.57, "volume": 31573.0}, {"date": "2023-05-12", "close": 14.28, "volume": 43446.0}, {"date": "2023-05-15", "close": 14.17, "volume": 16384.0}, {"date": "2023-05-16", "close": 14.17, "volume": 13330.0}, {"date": "2023-05-17", "close": 14.4, "volume": 40658.0}, {"date": "2023-05-18", "close": 14.28, "volume": 57747.0}, {"date": "2023-05-19", "close": 14.08, "volume": 68556.0}, {"date": "2023-05-22", "close": 14.5, "volume": 93766.0}, {"date": "2023-05-23", "close": 14.53, "volume": 66005.0}, {"date": "2023-05-24", "close": 14.47, "volume": 25730.0}, {"date": "2023-05-25", "close": 14.39, "volume": 28694.0}, {"date": "2023-05-26", "close": 14.59, "volume": 36160.0}, {"date": "2023-05-30", "close": 14.49, "volume": 48160.0}, {"date": "2023-05-31", "close": 14.54, "volume": 43933.0}, {"date": "2023-06-01", "close": 14.75, "volume": 76635.0}, {"date": "2023-06-02", "close": 14.92, "volume": 75516.0}, {"date": "2023-06-05", "close": 14.94, "volume": 66479.0}, {"date": "2023-06-06", "close": 14.99, "volume": 143210.0}, {"date": "2023-06-07", "close": 15.24, "volume": 143004.0}, {"date": "2023-06-08", "close": 15.29, "volume": 70446.0}, {"date": "2023-06-09", "close": 15.27, "volume": 52980.0}, {"date": "2023-06-12", "close": 15.38, "volume": 75800.0}, {"date": "2023-06-13", "close": 15.59, "volume": 64813.0}, {"date": "2023-06-14", "close": 15.54, "volume": 110897.0}, {"date": "2023-06-15", "close": 15.45, "volume": 116099.0}, {"date": "2023-06-16", "close": 15.9, "volume": 595853.0}, {"date": "2023-06-20", "close": 16.06, "volume": 170374.0}, {"date": "2023-06-21", "close": 15.99, "volume": 121941.0}, {"date": "2023-06-22", "close": 15.97, "volume": 95269.0}, {"date": "2023-06-23", "close": 15.05, "volume": 1574045.0}, {"date": "2023-06-26", "close": 15.53, "volume": 230676.0}, {"date": "2023-06-27", "close": 15.59, "volume": 263850.0}, {"date": "2023-06-28", "close": 15.69, "volume": 144865.0}, {"date": "2023-06-29", "close": 15.07, "volume": 85668.0}, {"date": "2023-06-30", "close": 15.15, "volume": 110881.0}, {"date": "2023-07-03", "close": 15.1, "volume": 41877.0}, {"date": "2023-07-05", "close": 15.24, "volume": 105373.0}, {"date": "2023-07-06", "close": 15.2, "volume": 52460.0}, {"date": "2023-07-07", "close": 15.13, "volume": 74243.0}, {"date": "2023-07-10", "close": 15.35, "volume": 134524.0}, {"date": "2023-07-11", "close": 15.26, "volume": 130590.0}, {"date": "2023-07-12", "close": 15.49, "volume": 132644.0}, {"date": "2023-07-13", "close": 15.48, "volume": 58671.0}, {"date": "2023-07-14", "close": 15.16, "volume": 69178.0}, {"date": "2023-07-17", "close": 15.28, "volume": 63528.0}, {"date": "2023-07-18", "close": 15.19, "volume": 58678.0}, {"date": "2023-07-19", "close": 15.3, "volume": 56038.0}, {"date": "2023-07-20", "close": 15.29, "volume": 49211.0}, {"date": "2023-07-21", "close": 15.05, "volume": 49124.0}, {"date": "2023-07-24", "close": 15.24, "volume": 63735.0}, {"date": "2023-07-25", "close": 15.22, "volume": 62036.0}, {"date": "2023-07-26", "close": 15.24, "volume": 58308.0}, {"date": "2023-07-27", "close": 15.15, "volume": 45308.0}, {"date": "2023-07-28", "close": 15.17, "volume": 108961.0}, {"date": "2023-07-31", "close": 15.24, "volume": 98123.0}, {"date": "2023-08-01", "close": 15.13, "volume": 51625.0}, {"date": "2023-08-02", "close": 15.06, "volume": 82015.0}, {"date": "2023-08-03", "close": 15.2, "volume": 98075.0}, {"date": "2023-08-04", "close": 15.575, "volume": 163256.0}, {"date": "2023-08-07", "close": 15.57, "volume": 109477.0}, {"date": "2023-08-08", "close": 15.44, "volume": 78942.0}, {"date": "2023-08-09", "close": 15.48, "volume": 115605.0}, {"date": "2023-08-10", "close": 15.18, "volume": 245604.0}, {"date": "2023-08-11", "close": 15.0, "volume": 84600.0}, {"date": "2023-08-14", "close": 14.91, "volume": 84813.0}, {"date": "2023-08-15", "close": 14.89, "volume": 95244.0}, {"date": "2023-08-16", "close": 14.89, "volume": 80225.0}, {"date": "2023-08-17", "close": 15.04, "volume": 100088.0}, {"date": "2023-08-18", "close": 15.02, "volume": 85155.0}, {"date": "2023-08-21", "close": 14.18, "volume": 215631.0}, {"date": "2023-08-22", "close": 14.17, "volume": 57996.0}, {"date": "2023-08-23", "close": 14.19, "volume": 97520.0}, {"date": "2023-08-24", "close": 14.4, "volume": 52822.0}, {"date": "2023-08-25", "close": 14.46, "volume": 44868.0}, {"date": "2023-08-28", "close": 14.56, "volume": 90642.0}, {"date": "2023-08-29", "close": 14.82, "volume": 52099.0}, {"date": "2023-08-30", "close": 15.27, "volume": 159799.0}, {"date": "2023-08-31", "close": 15.12, "volume": 88383.0}, {"date": "2023-09-01", "close": 15.21, "volume": 74837.0}, {"date": "2023-09-05", "close": 14.94, "volume": 126579.0}, {"date": "2023-09-06", "close": 15.16, "volume": 73007.0}, {"date": "2023-09-07", "close": 15.3, "volume": 123377.0}, {"date": "2023-09-08", "close": 15.26, "volume": 67715.0}, {"date": "2023-09-11", "close": 15.37, "volume": 103603.0}, {"date": "2023-09-12", "close": 14.86, "volume": 118305.0}, {"date": "2023-09-13", "close": 14.69, "volume": 85148.0}, {"date": "2023-09-14", "close": 14.99, "volume": 107929.0}, {"date": "2023-09-15", "close": 15.23, "volume": 505681.0}, {"date": "2023-09-18", "close": 15.44, "volume": 127534.0}, {"date": "2023-09-19", "close": 15.57, "volume": 84198.0}, {"date": "2023-09-20", "close": 15.61, "volume": 89915.0}, {"date": "2023-09-21", "close": 15.59, "volume": 80980.0}, {"date": "2023-09-22", "close": 15.33, "volume": 97557.0}, {"date": "2023-09-25", "close": 15.29, "volume": 127472.0}, {"date": "2023-09-26", "close": 15.2, "volume": 61735.0}, {"date": "2023-09-27", "close": 15.07, "volume": 98032.0}, {"date": "2023-09-28", "close": 14.7, "volume": 102453.0}, {"date": "2023-09-29", "close": 14.72, "volume": 59079.0}, {"date": "2023-10-02", "close": 14.62, "volume": 81712.0}, {"date": "2023-10-03", "close": 14.44, "volume": 143816.0}, {"date": "2023-10-04", "close": 14.52, "volume": 84437.0}, {"date": "2023-10-05", "close": 14.74, "volume": 60523.0}, {"date": "2023-10-06", "close": 14.71, "volume": 43262.0}, {"date": "2023-10-09", "close": 14.82, "volume": 47933.0}, {"date": "2023-10-10", "close": 14.75, "volume": 62264.0}, {"date": "2023-10-11", "close": 15.02, "volume": 95493.0}, {"date": "2023-10-12", "close": 14.98, "volume": 74066.0}, {"date": "2023-10-13", "close": 14.97, "volume": 42214.0}, {"date": "2023-10-16", "close": 15.0, "volume": 66370.0}, {"date": "2023-10-17", "close": 14.92, "volume": 56266.0}, {"date": "2023-10-18", "close": 14.61, "volume": 51970.0}, {"date": "2023-10-19", "close": 14.47, "volume": 53771.0}, {"date": "2023-10-20", "close": 14.51, "volume": 58019.0}, {"date": "2023-10-23", "close": 14.33, "volume": 57114.0}, {"date": "2023-10-24", "close": 14.36, "volume": 36202.0}, {"date": "2023-10-25", "close": 14.32, "volume": 56351.0}, {"date": "2023-10-26", "close": 14.29, "volume": 44052.0}, {"date": "2023-10-27", "close": 14.03, "volume": 86757.0}, {"date": "2023-10-30", "close": 13.95, "volume": 54411.0}, {"date": "2023-10-31", "close": 14.09, "volume": 39928.0}, {"date": "2023-11-01", "close": 14.09, "volume": 42034.0}, {"date": "2023-11-02", "close": 14.32, "volume": 52362.0}, {"date": "2023-11-03", "close": 14.51, "volume": 48248.0}, {"date": "2023-11-06", "close": 14.57, "volume": 52800.0}, {"date": "2023-11-07", "close": 15.08, "volume": 89200.0}, {"date": "2023-11-08", "close": 15.43, "volume": 117596.0}, {"date": "2023-11-09", "close": 15.16, "volume": 33628.0}, {"date": "2023-11-10", "close": 15.41, "volume": 48512.0}, {"date": "2023-11-13", "close": 15.12, "volume": 31404.0}, {"date": "2023-11-14", "close": 15.6, "volume": 97011.0}, {"date": "2023-11-15", "close": 15.34, "volume": 92591.0}, {"date": "2023-11-16", "close": 15.0, "volume": 65663.0}, {"date": "2023-11-17", "close": 15.03, "volume": 169183.0}, {"date": "2023-11-20", "close": 15.23, "volume": 56465.0}, {"date": "2023-11-21", "close": 15.19, "volume": 26823.0}, {"date": "2023-11-22", "close": 15.12, "volume": 53174.0}, {"date": "2023-11-24", "close": 15.3, "volume": 67448.0}, {"date": "2023-11-27", "close": 15.26, "volume": 28347.0}, {"date": "2023-11-28", "close": 15.29, "volume": 74126.0}, {"date": "2023-11-29", "close": 15.59, "volume": 76719.0}, {"date": "2023-11-30", "close": 15.48, "volume": 60125.0}, {"date": "2023-12-01", "close": 15.66, "volume": 71813.0}, {"date": "2023-12-04", "close": 15.81, "volume": 59457.0}, {"date": "2023-12-05", "close": 15.85, "volume": 77055.0}, {"date": "2023-12-06", "close": 15.51, "volume": 54386.0}, {"date": "2023-12-07", "close": 15.64, "volume": 44504.0}, {"date": "2023-12-08", "close": 15.68, "volume": 83593.0}, {"date": "2023-12-11", "close": 15.74, "volume": 48053.0}, {"date": "2023-12-12", "close": 15.7, "volume": 28939.0}, {"date": "2023-12-13", "close": 15.99, "volume": 68691.0}, {"date": "2023-12-14", "close": 15.95, "volume": 102104.0}, {"date": "2023-12-15", "close": 15.95, "volume": 130463.0}, {"date": "2023-12-18", "close": 16.21, "volume": 93712.0}, {"date": "2023-12-19", "close": 16.81, "volume": 133301.0}, {"date": "2023-12-20", "close": 16.41, "volume": 138269.0}, {"date": "2023-12-21", "close": 16.74, "volume": 103573.0}, {"date": "2023-12-22", "close": 16.7, "volume": 91922.0}, {"date": "2023-12-26", "close": 16.9, "volume": 225371.0}, {"date": "2023-12-27", "close": 17.47, "volume": 245100.0}, {"date": "2023-12-28", "close": 16.05, "volume": 257374.0}, {"date": "2023-12-29", "close": 16.18, "volume": 97290.0}, {"date": "2024-01-02", "close": 15.99, "volume": 117802.0}, {"date": "2024-01-03", "close": 15.68, "volume": 122730.0}, {"date": "2024-01-04", "close": 15.75, "volume": 108944.0}, {"date": "2024-01-05", "close": 15.93, "volume": 100806.0}, {"date": "2024-01-08", "close": 15.93, "volume": 84295.0}, {"date": "2024-01-09", "close": 15.77, "volume": 83026.0}, {"date": "2024-01-10", "close": 16.01, "volume": 113136.0}, {"date": "2024-01-11", "close": 15.96, "volume": 79449.0}, {"date": "2024-01-12", "close": 16.27, "volume": 112619.0}, {"date": "2024-01-16", "close": 16.06, "volume": 109673.0}, {"date": "2024-01-17", "close": 15.88, "volume": 95995.0}, {"date": "2024-01-18", "close": 15.57, "volume": 135310.0}, {"date": "2024-01-19", "close": 15.76, "volume": 72196.0}, {"date": "2024-01-22", "close": 16.09, "volume": 96979.0}, {"date": "2024-01-23", "close": 16.2, "volume": 63922.0}, {"date": "2024-01-24", "close": 16.03, "volume": 58321.0}, {"date": "2024-01-25", "close": 16.23, "volume": 42423.0}, {"date": "2024-01-26", "close": 16.2, "volume": 49306.0}, {"date": "2024-01-29", "close": 16.39, "volume": 60691.0}, {"date": "2024-01-30", "close": 16.14, "volume": 49574.0}, {"date": "2024-01-31", "close": 15.87, "volume": 80583.0}, {"date": "2024-02-01", "close": 16.16, "volume": 119242.0}, {"date": "2024-02-02", "close": 15.88, "volume": 94979.0}, {"date": "2024-02-05", "close": 15.73, "volume": 58656.0}, {"date": "2024-02-06", "close": 15.77, "volume": 29065.0}, {"date": "2024-02-07", "close": 15.54, "volume": 52135.0}, {"date": "2024-02-08", "close": 15.74, "volume": 60618.0}, {"date": "2024-02-09", "close": 15.74, "volume": 89294.0}, {"date": "2024-02-12", "close": 16.0, "volume": 93331.0}, {"date": "2024-02-13", "close": 15.47, "volume": 168634.0}, {"date": "2024-02-14", "close": 15.61, "volume": 85925.0}, {"date": "2024-02-15", "close": 16.05, "volume": 124064.0}, {"date": "2024-02-16", "close": 16.0, "volume": 134298.0}, {"date": "2024-02-20", "close": 16.0, "volume": 89218.0}, {"date": "2024-02-21", "close": 15.96, "volume": 69105.0}, {"date": "2024-02-22", "close": 15.87, "volume": 53326.0}, {"date": "2024-02-23", "close": 16.07, "volume": 76085.0}, {"date": "2024-02-26", "close": 16.0, "volume": 49194.0}, {"date": "2024-02-27", "close": 16.15, "volume": 62803.0}, {"date": "2024-02-28", "close": 16.08, "volume": 75832.0}, {"date": "2024-02-29", "close": 16.29, "volume": 76256.0}, {"date": "2024-03-01", "close": 16.38, "volume": 42709.0}, {"date": "2024-03-04", "close": 16.13, "volume": 46006.0}, {"date": "2024-03-05", "close": 16.15, "volume": 42201.0}, {"date": "2024-03-06", "close": 16.15, "volume": 51383.0}, {"date": "2024-03-07", "close": 16.12, "volume": 73261.0}, {"date": "2024-03-08", "close": 16.18, "volume": 78243.0}, {"date": "2024-03-11", "close": 16.38, "volume": 88430.0}, {"date": "2024-03-12", "close": 16.2, "volume": 74614.0}, {"date": "2024-03-13", "close": 16.2, "volume": 56889.0}, {"date": "2024-03-14", "close": 15.95, "volume": 106869.0}, {"date": "2024-03-15", "close": 16.21, "volume": 154084.0}, {"date": "2024-03-18", "close": 16.08, "volume": 176964.0}, {"date": "2024-03-19", "close": 16.05, "volume": 107446.0}, {"date": "2024-03-20", "close": 16.17, "volume": 116823.0}, {"date": "2024-03-21", "close": 16.32, "volume": 227072.0}, {"date": "2024-03-22", "close": 16.12, "volume": 136744.0}, {"date": "2024-03-25", "close": 16.24, "volume": 113278.0}, {"date": "2024-03-26", "close": 16.09, "volume": 207107.0}, {"date": "2024-03-27", "close": 15.69, "volume": 155302.0}, {"date": "2024-03-28", "close": 15.77, "volume": 159400.0}, {"date": "2024-04-01", "close": 15.59, "volume": 149408.0}, {"date": "2024-04-02", "close": 15.62, "volume": 110703.0}, {"date": "2024-04-03", "close": 15.61, "volume": 73233.0}, {"date": "2024-04-04", "close": 15.56, "volume": 80092.0}, {"date": "2024-04-05", "close": 15.72, "volume": 59082.0}, {"date": "2024-04-08", "close": 15.61, "volume": 66132.0}, {"date": "2024-04-09", "close": 15.71, "volume": 78800.0}, {"date": "2024-04-10", "close": 15.24, "volume": 124055.0}, {"date": "2024-04-11", "close": 15.66, "volume": 105492.0}, {"date": "2024-04-12", "close": 15.47, "volume": 87459.0}, {"date": "2024-04-15", "close": 15.37, "volume": 123215.0}, {"date": "2024-04-16", "close": 15.28, "volume": 68839.0}, {"date": "2024-04-17", "close": 15.31, "volume": 103458.0}, {"date": "2024-04-18", "close": 15.36, "volume": 62068.0}, {"date": "2024-04-19", "close": 15.49, "volume": 57172.0}, {"date": "2024-04-22", "close": 15.63, "volume": 49978.0}, {"date": "2024-04-23", "close": 15.68, "volume": 66698.0}, {"date": "2024-04-24", "close": 15.71, "volume": 69860.0}, {"date": "2024-04-25", "close": 15.56, "volume": 59741.0}, {"date": "2024-04-26", "close": 15.65, "volume": 70207.0}, {"date": "2024-04-29", "close": 15.68, "volume": 80045.0}, {"date": "2024-04-30", "close": 15.74, "volume": 54313.0}, {"date": "2024-05-01", "close": 15.83, "volume": 99023.0}, {"date": "2024-05-02", "close": 15.92, "volume": 71694.0}, {"date": "2024-05-03", "close": 15.99, "volume": 83508.0}, {"date": "2024-05-06", "close": 15.95, "volume": 87458.0}, {"date": "2024-05-07", "close": 15.92, "volume": 100189.0}, {"date": "2024-05-08", "close": 15.57, "volume": 521598.0}, {"date": "2024-05-09", "close": 15.67, "volume": 65019.0}, {"date": "2024-05-10", "close": 15.73, "volume": 41023.0}, {"date": "2024-05-13", "close": 15.74, "volume": 58232.0}, {"date": "2024-05-14", "close": 15.83, "volume": 77250.0}, {"date": "2024-05-15", "close": 15.81, "volume": 65076.0}, {"date": "2024-05-16", "close": 15.59, "volume": 129792.0}, {"date": "2024-05-17", "close": 15.71, "volume": 248153.0}, {"date": "2024-05-20", "close": 15.73, "volume": 66059.0}, {"date": "2024-05-21", "close": 15.67, "volume": 55976.0}, {"date": "2024-05-22", "close": 15.5, "volume": 51180.0}, {"date": "2024-05-23", "close": 15.45, "volume": 59892.0}, {"date": "2024-05-24", "close": 15.68, "volume": 70484.0}, {"date": "2024-05-28", "close": 15.45, "volume": 57209.0}, {"date": "2024-05-29", "close": 15.29, "volume": 59413.0}, {"date": "2024-05-30", "close": 15.51, "volume": 48631.0}, {"date": "2024-05-31", "close": 15.7, "volume": 45961.0}, {"date": "2024-06-03", "close": 15.69, "volume": 67456.0}, {"date": "2024-06-04", "close": 15.6, "volume": 60217.0}, {"date": "2024-06-05", "close": 15.68, "volume": 46304.0}, {"date": "2024-06-06", "close": 15.64, "volume": 45170.0}, {"date": "2024-06-07", "close": 15.66, "volume": 55502.0}, {"date": "2024-06-10", "close": 15.66, "volume": 62349.0}, {"date": "2024-06-11", "close": 15.68, "volume": 71248.0}, {"date": "2024-06-12", "close": 15.78, "volume": 87601.0}, {"date": "2024-06-13", "close": 15.81, "volume": 50691.0}, {"date": "2024-06-14", "close": 15.76, "volume": 83062.0}, {"date": "2024-06-17", "close": 15.91, "volume": 95021.0}, {"date": "2024-06-18", "close": 15.9, "volume": 148228.0}, {"date": "2024-06-20", "close": 15.7, "volume": 88898.0}, {"date": "2024-06-21", "close": 15.64, "volume": 135774.0}, {"date": "2024-06-24", "close": 15.63, "volume": 65986.0}, {"date": "2024-06-25", "close": 15.7, "volume": 120472.0}, {"date": "2024-06-26", "close": 15.8, "volume": 155675.0}, {"date": "2024-06-27", "close": 15.56, "volume": 137057.0}, {"date": "2024-06-28", "close": 15.36, "volume": 246807.0}, {"date": "2024-07-01", "close": 15.03, "volume": 127373.0}, {"date": "2024-07-02", "close": 15.37, "volume": 90075.0}, {"date": "2024-07-03", "close": 15.36, "volume": 71467.0}, {"date": "2024-07-05", "close": 15.27, "volume": 68404.0}, {"date": "2024-07-08", "close": 15.3, "volume": 64902.0}, {"date": "2024-07-09", "close": 15.34, "volume": 49830.0}, {"date": "2024-07-10", "close": 15.45, "volume": 68257.0}, {"date": "2024-07-11", "close": 15.43, "volume": 159954.0}, {"date": "2024-07-12", "close": 15.61, "volume": 121563.0}, {"date": "2024-07-15", "close": 15.78, "volume": 142158.0}, {"date": "2024-07-16", "close": 16.0, "volume": 160847.0}, {"date": "2024-07-17", "close": 16.4, "volume": 118739.0}, {"date": "2024-07-18", "close": 16.11, "volume": 95669.0}, {"date": "2024-07-19", "close": 16.02, "volume": 78991.0}, {"date": "2024-07-22", "close": 16.04, "volume": 182090.0}, {"date": "2024-07-23", "close": 16.02, "volume": 120688.0}, {"date": "2024-07-24", "close": 16.0, "volume": 103756.0}, {"date": "2024-07-25", "close": 15.9, "volume": 98013.0}, {"date": "2024-07-26", "close": 16.01, "volume": 83401.0}, {"date": "2024-07-29", "close": 15.99, "volume": 75131.0}, {"date": "2024-07-30", "close": 16.0, "volume": 109280.0}, {"date": "2024-07-31", "close": 15.98, "volume": 77730.0}, {"date": "2024-08-01", "close": 15.79, "volume": 128929.0}, {"date": "2024-08-02", "close": 15.81, "volume": 104927.0}, {"date": "2024-08-05", "close": 15.23, "volume": 131720.0}, {"date": "2024-08-06", "close": 15.45, "volume": 68388.0}, {"date": "2024-08-07", "close": 15.08, "volume": 91328.0}, {"date": "2024-08-08", "close": 15.24, "volume": 78778.0}, {"date": "2024-08-09", "close": 14.84, "volume": 98739.0}, {"date": "2024-08-12", "close": 15.06, "volume": 84469.0}, {"date": "2024-08-13", "close": 15.04, "volume": 103768.0}, {"date": "2024-08-14", "close": 15.18, "volume": 83864.0}, {"date": "2024-08-15", "close": 15.32, "volume": 85231.0}, {"date": "2024-08-16", "close": 15.5, "volume": 93423.0}, {"date": "2024-08-19", "close": 15.49, "volume": 60401.0}, {"date": "2024-08-20", "close": 15.49, "volume": 39217.0}, {"date": "2024-08-21", "close": 15.64, "volume": 46681.0}, {"date": "2024-08-22", "close": 15.5, "volume": 51420.0}, {"date": "2024-08-23", "close": 15.91, "volume": 66257.0}, {"date": "2024-08-26", "close": 16.01, "volume": 84770.0}, {"date": "2024-08-27", "close": 15.93, "volume": 50116.0}, {"date": "2024-08-28", "close": 15.8, "volume": 40832.0}, {"date": "2024-08-29", "close": 15.84, "volume": 53155.0}, {"date": "2024-08-30", "close": 15.9, "volume": 46224.0}, {"date": "2024-09-03", "close": 15.79, "volume": 61693.0}, {"date": "2024-09-04", "close": 15.76, "volume": 39341.0}, {"date": "2024-09-05", "close": 15.75, "volume": 79009.0}, {"date": "2024-09-06", "close": 15.67, "volume": 52610.0}, {"date": "2024-09-09", "close": 15.71, "volume": 61250.0}, {"date": "2024-09-10", "close": 15.81, "volume": 42211.0}, {"date": "2024-09-11", "close": 15.6, "volume": 38736.0}, {"date": "2024-09-12", "close": 15.77, "volume": 41940.0}, {"date": "2024-09-13", "close": 15.91, "volume": 45378.0}, {"date": "2024-09-16", "close": 16.14, "volume": 80091.0}, {"date": "2024-09-17", "close": 15.9, "volume": 156628.0}, {"date": "2024-09-18", "close": 15.89, "volume": 113762.0}, {"date": "2024-09-19", "close": 15.95, "volume": 170112.0}, {"date": "2024-09-20", "close": 15.76, "volume": 142085.0}, {"date": "2024-09-23", "close": 15.85, "volume": 62596.0}, {"date": "2024-09-24", "close": 15.87, "volume": 77185.0}, {"date": "2024-09-25", "close": 15.78, "volume": 94183.0}, {"date": "2024-09-26", "close": 15.87, "volume": 81671.0}, {"date": "2024-09-27", "close": 16.05, "volume": 93104.0}, {"date": "2024-09-30", "close": 15.51, "volume": 123872.0}, {"date": "2024-10-01", "close": 15.39, "volume": 102979.0}, {"date": "2024-10-02", "close": 15.35, "volume": 81493.0}, {"date": "2024-10-03", "close": 15.39, "volume": 64711.0}, {"date": "2024-10-04", "close": 15.42, "volume": 52592.0}, {"date": "2024-10-07", "close": 15.39, "volume": 38440.0}, {"date": "2024-10-08", "close": 15.38, "volume": 59156.0}, {"date": "2024-10-09", "close": 15.47, "volume": 55683.0}, {"date": "2024-10-10", "close": 15.51, "volume": 70825.0}, {"date": "2024-10-11", "close": 15.55, "volume": 54825.0}, {"date": "2024-10-14", "close": 15.74, "volume": 89364.0}, {"date": "2024-10-15", "close": 15.67, "volume": 95785.0}, {"date": "2024-10-16", "close": 15.78, "volume": 94999.0}, {"date": "2024-10-17", "close": 15.71, "volume": 90209.0}, {"date": "2024-10-18", "close": 15.6, "volume": 43090.0}, {"date": "2024-10-21", "close": 15.46, "volume": 53317.0}, {"date": "2024-10-22", "close": 15.38, "volume": 49361.0}, {"date": "2024-10-23", "close": 15.39, "volume": 52794.0}, {"date": "2024-10-24", "close": 15.41, "volume": 56079.0}, {"date": "2024-10-25", "close": 15.22, "volume": 63153.0}, {"date": "2024-10-28", "close": 15.27, "volume": 72141.0}, {"date": "2024-10-29", "close": 15.23, "volume": 59727.0}, {"date": "2024-10-30", "close": 15.3, "volume": 36528.0}, {"date": "2024-10-31", "close": 15.12, "volume": 70801.0}, {"date": "2024-11-01", "close": 15.03, "volume": 59870.0}, {"date": "2024-11-04", "close": 15.13, "volume": 86525.0}, {"date": "2024-11-05", "close": 15.25, "volume": 45858.0}, {"date": "2024-11-06", "close": 15.58, "volume": 131183.0}, {"date": "2024-11-07", "close": 15.77, "volume": 130467.0}, {"date": "2024-11-08", "close": 15.82, "volume": 77628.0}, {"date": "2024-11-11", "close": 15.65, "volume": 101535.0}, {"date": "2024-11-12", "close": 15.64, "volume": 89576.0}, {"date": "2024-11-13", "close": 15.53, "volume": 68273.0}, {"date": "2024-11-14", "close": 15.59, "volume": 72412.0}, {"date": "2024-11-15", "close": 15.71, "volume": 62639.0}, {"date": "2024-11-18", "close": 15.8, "volume": 51860.0}, {"date": "2024-11-19", "close": 15.89, "volume": 46252.0}, {"date": "2024-11-20", "close": 15.9, "volume": 53471.0}, {"date": "2024-11-21", "close": 15.97, "volume": 73705.0}, {"date": "2024-11-22", "close": 16.05, "volume": 50127.0}, {"date": "2024-11-25", "close": 16.09, "volume": 70543.0}, {"date": "2024-11-26", "close": 16.04, "volume": 58971.0}, {"date": "2024-11-27", "close": 16.09, "volume": 70844.0}, {"date": "2024-11-29", "close": 16.11, "volume": 42338.0}, {"date": "2024-12-02", "close": 16.2, "volume": 187523.0}, {"date": "2024-12-03", "close": 16.08, "volume": 56877.0}, {"date": "2024-12-04", "close": 16.0, "volume": 82596.0}, {"date": "2024-12-05", "close": 16.21, "volume": 146603.0}, {"date": "2024-12-06", "close": 16.01, "volume": 164142.0}, {"date": "2024-12-09", "close": 16.19, "volume": 139207.0}, {"date": "2024-12-10", "close": 16.19, "volume": 94111.0}, {"date": "2024-12-11", "close": 16.17, "volume": 102959.0}, {"date": "2024-12-12", "close": 16.14, "volume": 108787.0}, {"date": "2024-12-13", "close": 16.15, "volume": 132378.0}, {"date": "2024-12-16", "close": 16.18, "volume": 115571.0}, {"date": "2024-12-17", "close": 16.09, "volume": 133805.0}, {"date": "2024-12-18", "close": 15.76, "volume": 173393.0}, {"date": "2024-12-19", "close": 15.79, "volume": 116820.0}, {"date": "2024-12-20", "close": 15.98, "volume": 244351.0}, {"date": "2024-12-23", "close": 15.95, "volume": 95652.0}, {"date": "2024-12-24", "close": 16.16, "volume": 102966.0}, {"date": "2024-12-26", "close": 16.21, "volume": 166198.0}, {"date": "2024-12-27", "close": 16.18, "volume": 187289.0}, {"date": "2024-12-30", "close": 16.01, "volume": 313266.0}, {"date": "2024-12-31", "close": 15.42, "volume": 237423.0}, {"date": "2025-01-02", "close": 15.55, "volume": 123043.0}, {"date": "2025-01-03", "close": 15.61, "volume": 96230.0}, {"date": "2025-01-06", "close": 15.43, "volume": 168415.0}, {"date": "2025-01-07", "close": 15.3, "volume": 141071.0}, {"date": "2025-01-08", "close": 15.24, "volume": 81326.0}, {"date": "2025-01-10", "close": 15.17, "volume": 217647.0}, {"date": "2025-01-13", "close": 15.18, "volume": 181991.0}, {"date": "2025-01-14", "close": 15.28, "volume": 228742.0}, {"date": "2025-01-15", "close": 15.4, "volume": 165201.0}, {"date": "2025-01-16", "close": 15.56, "volume": 183020.0}, {"date": "2025-01-17", "close": 15.66, "volume": 201302.0}, {"date": "2025-01-21", "close": 15.68, "volume": 157425.0}, {"date": "2025-01-22", "close": 15.33, "volume": 158620.0}, {"date": "2025-01-23", "close": 15.23, "volume": 140351.0}, {"date": "2025-01-24", "close": 15.21, "volume": 105839.0}, {"date": "2025-01-27", "close": 15.2, "volume": 106324.0}, {"date": "2025-01-28", "close": 15.21, "volume": 116781.0}, {"date": "2025-01-29", "close": 15.19, "volume": 161429.0}, {"date": "2025-01-30", "close": 15.25, "volume": 127224.0}, {"date": "2025-01-31", "close": 15.37, "volume": 123350.0}, {"date": "2025-02-03", "close": 15.21, "volume": 231424.0}, {"date": "2025-02-04", "close": 15.35, "volume": 108892.0}, {"date": "2025-02-05", "close": 15.46, "volume": 156907.0}, {"date": "2025-02-06", "close": 15.62, "volume": 90898.0}, {"date": "2025-02-07", "close": 15.58, "volume": 79796.0}, {"date": "2025-02-10", "close": 15.72, "volume": 128528.0}, {"date": "2025-02-11", "close": 15.89, "volume": 147553.0}, {"date": "2025-02-12", "close": 15.75, "volume": 138762.0}, {"date": "2025-02-13", "close": 15.75, "volume": 113231.0}, {"date": "2025-02-14", "close": 16.0, "volume": 108132.0}, {"date": "2025-02-18", "close": 16.03, "volume": 128708.0}, {"date": "2025-02-19", "close": 16.03, "volume": 76981.0}, {"date": "2025-02-20", "close": 16.0, "volume": 91179.0}, {"date": "2025-02-21", "close": 15.55, "volume": 1057623.0}, {"date": "2025-02-24", "close": 15.87, "volume": 210790.0}, {"date": "2025-02-25", "close": 16.05, "volume": 175563.0}, {"date": "2025-02-26", "close": 16.04, "volume": 113711.0}, {"date": "2025-02-27", "close": 16.05, "volume": 107044.0}, {"date": "2025-02-28", "close": 16.1, "volume": 119753.0}, {"date": "2025-03-03", "close": 16.24, "volume": 158543.0}, {"date": "2025-03-04", "close": 16.05, "volume": 150474.0}, {"date": "2025-03-05", "close": 16.09, "volume": 92349.0}, {"date": "2025-03-06", "close": 16.14, "volume": 69800.0}, {"date": "2025-03-07", "close": 16.15, "volume": 105473.0}, {"date": "2025-03-10", "close": 16.01, "volume": 158091.0}, {"date": "2025-03-11", "close": 15.88, "volume": 150169.0}, {"date": "2025-03-12", "close": 15.33, "volume": 210050.0}, {"date": "2025-03-13", "close": 15.31, "volume": 181902.0}, {"date": "2025-03-14", "close": 15.31, "volume": 135209.0}, {"date": "2025-03-17", "close": 15.53, "volume": 243109.0}, {"date": "2025-03-18", "close": 15.52, "volume": 184199.0}, {"date": "2025-03-19", "close": 15.48, "volume": 190484.0}, {"date": "2025-03-20", "close": 15.4, "volume": 122433.0}, {"date": "2025-03-21", "close": 15.39, "volume": 139126.0}, {"date": "2025-03-24", "close": 15.43, "volume": 87687.0}, {"date": "2025-03-25", "close": 15.42, "volume": 102284.0}, {"date": "2025-03-26", "close": 15.37, "volume": 91981.0}, {"date": "2025-03-27", "close": 15.41, "volume": 118032.0}, {"date": "2025-03-28", "close": 15.3, "volume": 180185.0}, {"date": "2025-03-31", "close": 14.7, "volume": 258931.0}, {"date": "2025-04-01", "close": 14.79, "volume": 195675.0}, {"date": "2025-04-02", "close": 14.79, "volume": 150051.0}, {"date": "2025-04-03", "close": 14.72, "volume": 145388.0}, {"date": "2025-04-04", "close": 14.23, "volume": 257482.0}, {"date": "2025-04-07", "close": 13.63, "volume": 350750.0}, {"date": "2025-04-08", "close": 13.44, "volume": 313514.0}, {"date": "2025-04-09", "close": 13.63, "volume": 308450.0}, {"date": "2025-04-10", "close": 13.4, "volume": 297952.0}, {"date": "2025-04-11", "close": 13.49, "volume": 202431.0}, {"date": "2025-04-14", "close": 13.65, "volume": 174965.0}, {"date": "2025-04-15", "close": 13.87, "volume": 144359.0}, {"date": "2025-04-16", "close": 13.83, "volume": 89838.0}, {"date": "2025-04-17", "close": 13.91, "volume": 70460.0}, {"date": "2025-04-21", "close": 13.97, "volume": 93916.0}, {"date": "2025-04-22", "close": 14.28, "volume": 77372.0}, {"date": "2025-04-23", "close": 14.22, "volume": 85566.0}, {"date": "2025-04-24", "close": 14.22, "volume": 115263.0}, {"date": "2025-04-25", "close": 14.24, "volume": 89785.0}, {"date": "2025-04-28", "close": 14.17, "volume": 116260.0}, {"date": "2025-04-29", "close": 14.55, "volume": 115995.0}, {"date": "2025-04-30", "close": 14.47, "volume": 67418.0}, {"date": "2025-05-01", "close": 14.46, "volume": 139908.0}, {"date": "2025-05-02", "close": 14.79, "volume": 121859.0}, {"date": "2025-05-05", "close": 14.7, "volume": 60317.0}, {"date": "2025-05-06", "close": 14.6, "volume": 69956.0}, {"date": "2025-05-07", "close": 14.66, "volume": 83062.0}, {"date": "2025-05-08", "close": 14.85, "volume": 44197.0}, {"date": "2025-05-09", "close": 14.97, "volume": 58471.0}, {"date": "2025-05-12", "close": 15.01, "volume": 62349.0}, {"date": "2025-05-13", "close": 15.05, "volume": 76345.0}, {"date": "2025-05-14", "close": 14.79, "volume": 103207.0}, {"date": "2025-05-15", "close": 14.95, "volume": 98769.0}, {"date": "2025-05-16", "close": 15.04, "volume": 97041.0}, {"date": "2025-05-19", "close": 15.08, "volume": 46201.0}, {"date": "2025-05-20", "close": 14.92, "volume": 68783.0}, {"date": "2025-05-21", "close": 14.54, "volume": 76980.0}, {"date": "2025-05-22", "close": 14.53, "volume": 67586.0}, {"date": "2025-05-23", "close": 14.5, "volume": 94531.0}, {"date": "2025-05-27", "close": 14.65, "volume": 89712.0}, {"date": "2025-05-28", "close": 14.52, "volume": 52595.0}, {"date": "2025-05-29", "close": 14.61, "volume": 58282.0}, {"date": "2025-05-30", "close": 14.56, "volume": 57420.0}, {"date": "2025-06-02", "close": 14.35, "volume": 127817.0}, {"date": "2025-06-03", "close": 14.45, "volume": 103598.0}, {"date": "2025-06-04", "close": 14.37, "volume": 55800.0}, {"date": "2025-06-05", "close": 14.29, "volume": 100381.0}, {"date": "2025-06-06", "close": 14.36, "volume": 76908.0}, {"date": "2025-06-09", "close": 14.28, "volume": 65388.0}, {"date": "2025-06-10", "close": 14.2, "volume": 63768.0}, {"date": "2025-06-11", "close": 14.15, "volume": 61509.0}, {"date": "2025-06-12", "close": 14.22, "volume": 50545.0}, {"date": "2025-06-13", "close": 13.96, "volume": 81882.0}, {"date": "2025-06-16", "close": 14.24, "volume": 161761.0}, {"date": "2025-06-17", "close": 14.17, "volume": 108048.0}, {"date": "2025-06-18", "close": 14.25, "volume": 78357.0}, {"date": "2025-06-20", "close": 14.17, "volume": 301748.0}, {"date": "2025-06-23", "close": 14.31, "volume": 99130.0}, {"date": "2025-06-24", "close": 14.23, "volume": 93936.0}, {"date": "2025-06-25", "close": 14.19, "volume": 85695.0}, {"date": "2025-06-26", "close": 14.4, "volume": 86155.0}, {"date": "2025-06-27", "close": 14.49, "volume": 207200.0}, {"date": "2025-06-30", "close": 13.96, "volume": 121719.0}, {"date": "2025-07-01", "close": 13.96, "volume": 131239.0}, {"date": "2025-07-02", "close": 14.23, "volume": 87069.0}, {"date": "2025-07-03", "close": 14.25, "volume": 46187.0}, {"date": "2025-07-07", "close": 14.0, "volume": 82814.0}, {"date": "2025-07-08", "close": 13.96, "volume": 65454.0}, {"date": "2025-07-09", "close": 14.02, "volume": 60213.0}, {"date": "2025-07-10", "close": 14.0, "volume": 58952.0}, {"date": "2025-07-11", "close": 13.9, "volume": 74676.0}, {"date": "2025-07-14", "close": 13.94, "volume": 81721.0}, {"date": "2025-07-15", "close": 13.7, "volume": 197030.0}, {"date": "2025-07-16", "close": 13.78, "volume": 118410.0}, {"date": "2025-07-17", "close": 13.6, "volume": 103439.0}, {"date": "2025-07-18", "close": 13.31, "volume": 168084.0}, {"date": "2025-07-21", "close": 13.31, "volume": 100158.0}, {"date": "2025-07-22", "close": 13.6, "volume": 136042.0}, {"date": "2025-07-23", "close": 13.64, "volume": 107891.0}, {"date": "2025-07-24", "close": 13.54, "volume": 66138.0}, {"date": "2025-07-25", "close": 13.46, "volume": 76709.0}, {"date": "2025-07-28", "close": 13.38, "volume": 93370.0}, {"date": "2025-07-29", "close": 13.49, "volume": 78376.0}, {"date": "2025-07-30", "close": 13.24, "volume": 109059.0}, {"date": "2025-07-31", "close": 12.99, "volume": 141235.0}, {"date": "2025-08-01", "close": 12.9, "volume": 146232.0}, {"date": "2025-08-04", "close": 13.08, "volume": 72430.0}, {"date": "2025-08-05", "close": 13.3, "volume": 97570.0}, {"date": "2025-08-06", "close": 13.23, "volume": 162714.0}, {"date": "2025-08-07", "close": 13.59, "volume": 97296.0}, {"date": "2025-08-08", "close": 13.72, "volume": 80596.0}, {"date": "2025-08-11", "close": 13.76, "volume": 114879.0}, {"date": "2025-08-12", "close": 14.14, "volume": 132277.0}, {"date": "2025-08-13", "close": 14.35, "volume": 107059.0}, {"date": "2025-08-14", "close": 14.07, "volume": 104709.0}, {"date": "2025-08-15", "close": 13.93, "volume": 144234.0}, {"date": "2025-08-18", "close": 13.98, "volume": 92989.0}, {"date": "2025-08-19", "close": 14.14, "volume": 119355.0}, {"date": "2025-08-20", "close": 14.18, "volume": 77916.0}, {"date": "2025-08-21", "close": 14.02, "volume": 63864.0}, {"date": "2025-08-22", "close": 14.42, "volume": 107405.0}, {"date": "2025-08-25", "close": 14.21, "volume": 52436.0}, {"date": "2025-08-26", "close": 14.28, "volume": 45472.0}, {"date": "2025-08-27", "close": 14.3, "volume": 73938.0}, {"date": "2025-08-28", "close": 14.13, "volume": 51780.0}, {"date": "2025-08-29", "close": 14.24, "volume": 55779.0}, {"date": "2025-09-02", "close": 14.2, "volume": 84393.0}, {"date": "2025-09-03", "close": 14.12, "volume": 80732.0}, {"date": "2025-09-04", "close": 14.35, "volume": 54762.0}, {"date": "2025-09-05", "close": 14.4, "volume": 89263.0}, {"date": "2025-09-08", "close": 14.25, "volume": 161211.0}, {"date": "2025-09-09", "close": 13.3, "volume": 945401.0}, {"date": "2025-09-10", "close": 13.4, "volume": 135154.0}, {"date": "2025-09-11", "close": 13.43, "volume": 136627.0}, {"date": "2025-09-12", "close": 13.23, "volume": 123823.0}, {"date": "2025-09-15", "close": 13.37, "volume": 99996.0}, {"date": "2025-09-16", "close": 13.39, "volume": 111000.0}, {"date": "2025-09-17", "close": 13.45, "volume": 97042.0}, {"date": "2025-09-18", "close": 13.71, "volume": 96464.0}, {"date": "2025-09-19", "close": 13.46, "volume": 264839.0}, {"date": "2025-09-22", "close": 13.39, "volume": 126647.0}, {"date": "2025-09-23", "close": 13.37, "volume": 85431.0}, {"date": "2025-09-24", "close": 13.33, "volume": 130250.0}, {"date": "2025-09-25", "close": 13.17, "volume": 138627.0}, {"date": "2025-09-26", "close": 13.29, "volume": 93467.0}, {"date": "2025-09-29", "close": 13.09, "volume": 249596.0}, {"date": "2025-09-30", "close": 12.79, "volume": 247287.0}, {"date": "2025-10-01", "close": 12.59, "volume": 246145.0}, {"date": "2025-10-02", "close": 12.85, "volume": 144764.0}, {"date": "2025-10-03", "close": 12.66, "volume": 155965.0}, {"date": "2025-10-06", "close": 12.67, "volume": 139176.0}, {"date": "2025-10-07", "close": 12.58, "volume": 169493.0}, {"date": "2025-10-08", "close": 12.64, "volume": 93155.0}, {"date": "2025-10-09", "close": 12.39, "volume": 120935.0}, {"date": "2025-10-10", "close": 12.13, "volume": 153531.0}, {"date": "2025-10-13", "close": 12.27, "volume": 259988.0}, {"date": "2025-10-14", "close": 12.47, "volume": 223063.0}, {"date": "2025-10-15", "close": 12.71, "volume": 209465.0}, {"date": "2025-10-16", "close": 12.45, "volume": 152659.0}, {"date": "2025-10-17", "close": 13.22, "volume": 249098.0}, {"date": "2025-10-20", "close": 13.19, "volume": 131037.0}, {"date": "2025-10-21", "close": 13.04, "volume": 73020.0}, {"date": "2025-10-22", "close": 13.1, "volume": 116762.0}, {"date": "2025-10-23", "close": 13.1, "volume": 74436.0}, {"date": "2025-10-24", "close": 13.18, "volume": 53854.0}, {"date": "2025-10-27", "close": 13.21, "volume": 97343.0}, {"date": "2025-10-28", "close": 13.15, "volume": 52061.0}, {"date": "2025-10-29", "close": 12.92, "volume": 82712.0}, {"date": "2025-10-30", "close": 12.85, "volume": 107349.0}, {"date": "2025-10-31", "close": 12.86, "volume": 88155.0}, {"date": "2025-11-03", "close": 13.08, "volume": 119392.0}, {"date": "2025-11-04", "close": 12.91, "volume": 153769.0}, {"date": "2025-11-05", "close": 12.89, "volume": 104020.0}, {"date": "2025-11-06", "close": 12.59, "volume": 98581.0}, {"date": "2025-11-07", "close": 12.69, "volume": 89610.0}, {"date": "2025-11-10", "close": 12.84, "volume": 121979.0}, {"date": "2025-11-11", "close": 12.94, "volume": 68413.0}, {"date": "2025-11-12", "close": 12.82, "volume": 79408.0}, {"date": "2025-11-13", "close": 12.78, "volume": 72179.0}, {"date": "2025-11-14", "close": 12.69, "volume": 84618.0}, {"date": "2025-11-17", "close": 12.46, "volume": 114758.0}, {"date": "2025-11-18", "close": 12.31, "volume": 148712.0}, {"date": "2025-11-19", "close": 12.12, "volume": 134585.0}, {"date": "2025-11-20", "close": 12.02, "volume": 97609.0}, {"date": "2025-11-21", "close": 12.41, "volume": 159353.0}, {"date": "2025-11-24", "close": 12.43, "volume": 96476.0}, {"date": "2025-11-25", "close": 12.66, "volume": 77290.0}, {"date": "2025-11-26", "close": 12.76, "volume": 70228.0}, {"date": "2025-11-28", "close": 12.76, "volume": 45484.0}, {"date": "2025-12-01", "close": 12.59, "volume": 161276.0}, {"date": "2025-12-02", "close": 12.49, "volume": 88170.0}, {"date": "2025-12-03", "close": 12.78, "volume": 77110.0}, {"date": "2025-12-04", "close": 12.71, "volume": 75095.0}, {"date": "2025-12-05", "close": 12.75, "volume": 127427.0}, {"date": "2025-12-08", "close": 12.67, "volume": 70809.0}, {"date": "2025-12-09", "close": 12.81, "volume": 49351.0}, {"date": "2025-12-10", "close": 13.11, "volume": 127660.0}, {"date": "2025-12-11", "close": 13.12, "volume": 101666.0}, {"date": "2025-12-12", "close": 13.47, "volume": 158745.0}, {"date": "2025-12-15", "close": 12.8, "volume": 267834.0}, {"date": "2025-12-16", "close": 13.01, "volume": 125389.0}, {"date": "2025-12-17", "close": 13.0, "volume": 125256.0}, {"date": "2025-12-18", "close": 13.17, "volume": 102196.0}, {"date": "2025-12-19", "close": 12.99, "volume": 410051.0}, {"date": "2025-12-22", "close": 12.92, "volume": 120488.0}, {"date": "2025-12-23", "close": 12.84, "volume": 78265.0}, {"date": "2025-12-24", "close": 12.94, "volume": 29306.0}, {"date": "2025-12-26", "close": 13.13, "volume": 93349.0}, {"date": "2025-12-29", "close": 12.79, "volume": 641465.0}, {"date": "2025-12-30", "close": 12.74, "volume": 138601.0}, {"date": "2025-12-31", "close": 12.26, "volume": 228028.0}, {"date": "2026-01-02", "close": 12.26, "volume": 187818.0}, {"date": "2026-01-05", "close": 12.4, "volume": 111283.0}, {"date": "2026-01-06", "close": 12.24, "volume": 134120.0}, {"date": "2026-01-07", "close": 11.98, "volume": 204269.0}, {"date": "2026-01-08", "close": 12.28, "volume": 124050.0}, {"date": "2026-01-09", "close": 12.38, "volume": 84394.0}, {"date": "2026-01-12", "close": 12.43, "volume": 110494.0}, {"date": "2026-01-13", "close": 12.38, "volume": 91101.0}, {"date": "2026-01-14", "close": 12.63, "volume": 147325.0}, {"date": "2026-01-15", "close": 12.69, "volume": 116508.0}, {"date": "2026-01-16", "close": 12.55, "volume": 115375.0}, {"date": "2026-01-20", "close": 12.4, "volume": 123986.0}, {"date": "2026-01-21", "close": 12.5, "volume": 99020.0}, {"date": "2026-01-22", "close": 12.46, "volume": 76530.0}, {"date": "2026-01-23", "close": 12.43, "volume": 146431.0}, {"date": "2026-01-26", "close": 12.28, "volume": 94620.0}, {"date": "2026-01-27", "close": 12.35, "volume": 68608.0}, {"date": "2026-01-28", "close": 12.24, "volume": 98255.0}, {"date": "2026-01-29", "close": 12.35, "volume": 115401.0}, {"date": "2026-01-30", "close": 12.4, "volume": 110824.0}, {"date": "2026-02-02", "close": 12.44, "volume": 150432.0}, {"date": "2026-02-03", "close": 12.31, "volume": 103467.0}, {"date": "2026-02-04", "close": 12.43, "volume": 136031.0}, {"date": "2026-02-05", "close": 12.09, "volume": 162473.0}, {"date": "2026-02-06", "close": 12.1, "volume": 160845.0}, {"date": "2026-02-09", "close": 11.98, "volume": 298777.0}, {"date": "2026-02-10", "close": 12.0, "volume": 76895.0}, {"date": "2026-02-11", "close": 11.9, "volume": 147100.0}, {"date": "2026-02-12", "close": 11.79, "volume": 163088.0}, {"date": "2026-02-13", "close": 11.96, "volume": 163319.0}, {"date": "2026-02-17", "close": 11.88, "volume": 145034.0}, {"date": "2026-02-18", "close": 11.79, "volume": 114399.0}, {"date": "2026-02-19", "close": 11.73, "volume": 121655.0}, {"date": "2026-02-20", "close": 11.95, "volume": 147315.0}, {"date": "2026-02-23", "close": 11.85, "volume": 125299.0}, {"date": "2026-02-24", "close": 12.1, "volume": 130389.0}, {"date": "2026-02-25", "close": 12.15, "volume": 102707.0}, {"date": "2026-02-26", "close": 12.25, "volume": 99358.0}, {"date": "2026-02-27", "close": 12.15, "volume": 123823.0}, {"date": "2026-03-02", "close": 12.29, "volume": 135401.0}, {"date": "2026-03-03", "close": 12.19, "volume": 85807.0}, {"date": "2026-03-04", "close": 12.32, "volume": 85011.0}, {"date": "2026-03-05", "close": 12.34, "volume": 75668.0}, {"date": "2026-03-06", "close": 12.27, "volume": 196668.0}, {"date": "2026-03-09", "close": 12.27, "volume": 98693.0}, {"date": "2026-03-10", "close": 12.26, "volume": 99335.0}, {"date": "2026-03-11", "close": 12.15, "volume": 126450.0}, {"date": "2026-03-12", "close": 12.09, "volume": 93000.0}, {"date": "2026-03-13", "close": 12.09, "volume": 134576.0}, {"date": "2026-03-16", "close": 12.32, "volume": 339551.0}, {"date": "2026-03-17", "close": 12.48, "volume": 193540.0}, {"date": "2026-03-18", "close": 12.38, "volume": 182900.0}, {"date": "2026-03-19", "close": 12.44, "volume": 236669.0}, {"date": "2026-03-20", "close": 12.34, "volume": 525685.0}, {"date": "2026-03-23", "close": 12.4, "volume": 337933.0}, {"date": "2026-03-24", "close": 12.01, "volume": 221608.0}, {"date": "2026-03-25", "close": 12.05, "volume": 200476.0}, {"date": "2026-03-26", "close": 11.93, "volume": 206403.0}, {"date": "2026-03-27", "close": 11.42, "volume": 259015.0}, {"date": "2026-03-30", "close": 11.66, "volume": 263765.0}, {"date": "2026-03-31", "close": 11.32, "volume": 271725.0}, {"date": "2026-04-01", "close": 10.99, "volume": 169912.0}, {"date": "2026-04-02", "close": 11.01, "volume": 243638.0}, {"date": "2026-04-06", "close": 11.18, "volume": 148742.0}, {"date": "2026-04-07", "close": 11.22, "volume": 72560.0}, {"date": "2026-04-08", "close": 11.4, "volume": 133016.0}, {"date": "2026-04-09", "close": 11.48, "volume": 105568.0}, {"date": "2026-04-10", "close": 11.51, "volume": 82101.0}, {"date": "2026-04-13", "close": 11.59, "volume": 102567.0}, {"date": "2026-04-14", "close": 11.86, "volume": 204769.0}, {"date": "2026-04-15", "close": 11.95, "volume": 183341.0}, {"date": "2026-04-16", "close": 11.86, "volume": 132008.0}, {"date": "2026-04-17", "close": 12.11, "volume": 154518.0}, {"date": "2026-04-20", "close": 12.17, "volume": 110081.0}, {"date": "2026-04-21", "close": 11.74, "volume": 176205.0}, {"date": "2026-04-22", "close": 11.96, "volume": 224490.0}, {"date": "2026-04-23", "close": 11.9, "volume": 155567.0}, {"date": "2026-04-24", "close": 12.15, "volume": 123507.0}, {"date": "2026-04-27", "close": 12.24, "volume": 97147.0}, {"date": "2026-04-28", "close": 12.16, "volume": 118015.0}, {"date": "2026-04-29", "close": 11.91, "volume": 149069.0}, {"date": "2026-04-30", "close": 11.91, "volume": 176792.0}, {"date": "2026-05-01", "close": 12.01, "volume": 112130.0}, {"date": "2026-05-04", "close": 11.96, "volume": 83769.0}, {"date": "2026-05-05", "close": 12.25, "volume": 142654.0}, {"date": "2026-05-06", "close": 12.25, "volume": 162111.0}, {"date": "2026-05-07", "close": 11.62, "volume": 309223.0}, {"date": "2026-05-08", "close": 11.96, "volume": 304561.0}, {"date": "2026-05-11", "close": 11.58, "volume": 134578.0}, {"date": "2026-05-12", "close": 11.38, "volume": 171704.0}, {"date": "2026-05-13", "close": 11.34, "volume": 213378.0}, {"date": "2026-05-14", "close": 11.32, "volume": 122108.0}, {"date": "2026-05-15", "close": 11.26, "volume": 166200.0}, {"date": "2026-05-18", "close": 11.22, "volume": 144367.0}, {"date": "2026-05-19", "close": 11.27, "volume": 154221.0}, {"date": "2026-05-20", "close": 11.39, "volume": 135632.0}, {"date": "2026-05-21", "close": 11.41, "volume": 79253.0}, {"date": "2026-05-22", "close": 11.3, "volume": 104921.0}, {"date": "2026-05-26", "close": 11.32, "volume": 122550.0}, {"date": "2026-05-27", "close": 11.5, "volume": 90193.0}, {"date": "2026-05-28", "close": 11.48, "volume": 142747.0}, {"date": "2026-05-29", "close": 11.37, "volume": 132898.0}, {"date": "2026-06-01", "close": 11.26, "volume": 120142.0}, {"date": "2026-06-02", "close": 11.28, "volume": 106012.0}, {"date": "2026-06-03", "close": 11.06, "volume": 113228.0}, {"date": "2026-06-04", "close": 11.3, "volume": 81030.0}, {"date": "2026-06-05", "close": 11.28, "volume": 98112.0}, {"date": "2026-06-08", "close": 11.24, "volume": 74555.0}, {"date": "2026-06-09", "close": 11.36, "volume": 102451.0}, {"date": "2026-06-10", "close": 11.36, "volume": 61553.0}, {"date": "2026-06-11", "close": 11.31, "volume": 56956.0}, {"date": "2026-06-12", "close": 11.37, "volume": 71228.0}, {"date": "2026-06-15", "close": 11.03, "volume": 169171.0}, {"date": "2026-06-16", "close": 11.18, "volume": 145370.0}, {"date": "2026-06-17", "close": 11.11, "volume": 285481.0}, {"date": "2026-06-18", "close": 11.45, "volume": 320151.0}, {"date": "2026-06-22", "close": 10.89, "volume": 374016.0}, {"date": "2026-06-23", "close": 10.96, "volume": 177078.0}, {"date": "2026-06-24", "close": 10.96, "volume": 169272.0}, {"date": "2026-06-25", "close": 11.03, "volume": 149495.0}, {"date": "2026-06-26", "close": 11.41, "volume": 629829.0}, {"date": "2026-06-29", "close": 11.07, "volume": 328472.0}, {"date": "2026-06-30", "close": 10.72, "volume": 190281.0}, {"date": "2026-07-01", "close": 10.83, "volume": 214337.0}, {"date": "2026-07-02", "close": 10.68, "volume": 129845.0}, {"date": "2026-07-06", "close": 10.61, "volume": 202469.0}, {"date": "2026-07-07", "close": 10.73, "volume": 151024.0}, {"date": "2026-07-08", "close": 10.68, "volume": 98008.0}, {"date": "2026-07-09", "close": 10.69, "volume": 153727.0}, {"date": "2026-07-10", "close": 10.82, "volume": 80300.0}, {"date": "2026-07-13", "close": 10.73, "volume": 120010.0}, {"date": "2026-07-14", "close": 10.75, "volume": 147398.0}, {"date": "2026-07-15", "close": 10.72, "volume": 233966.0}, {"date": "2026-07-16", "close": 10.85, "volume": 181987.0}, {"date": "2026-07-17", "close": 10.62, "volume": 153365.0}, {"date": "2026-07-20", "close": 10.42, "volume": 207101.0}, {"date": "2026-07-21", "close": 10.38, "volume": 92079.0}, {"date": "2026-07-22", "close": 10.17, "volume": 196406.0}, {"date": "2026-07-23", "close": 10.08, "volume": 164116.0}, {"date": "2026-07-24", "close": 10.17, "volume": 97548.0}, {"date": "2026-07-27", "close": 10.06, "volume": 104698.0}, {"date": "2026-07-28", "close": 10.09, "volume": 156592.0}, {"date": "2026-07-29", "close": 9.87, "volume": 146986.0}, {"date": "2026-07-30", "close": 9.82, "volume": 160160.0}, {"date": "2026-07-31", "close": 9.76, "volume": 150225.0}, {"date": "2026-08-03", "close": 9.9, "volume": 218152.0}, {"date": "2026-08-04", "close": 10.0, "volume": 159122.0}, {"date": "2026-08-05", "close": 9.93, "volume": 158773.0}, {"date": "2026-08-06", "close": 10.09, "volume": 118038.0}, {"date": "2026-08-07", "close": 10.27, "volume": 281099.0}, {"date": "2026-08-10", "close": 10.235, "volume": 181146.0}, {"date": "2026-08-11", "close": 10.23, "volume": 166345.0}, {"date": "2026-08-12", "close": 10.45, "volume": 169254.0}, {"date": "2026-08-13", "close": 10.3, "volume": 167451.0}, {"date": "2026-08-14", "close": 10.15, "volume": 234602.0}, {"date": "2026-08-17", "close": 10.27, "volume": 211366.0}, {"date": "2026-08-18", "close": 10.37, "volume": 184634.0}, {"date": "2026-08-19", "close": 10.59, "volume": 139165.0}, {"date": "2026-08-20", "close": 10.61, "volume": 222172.0}, {"date": "2026-08-21", "close": 10.78, "volume": 281478.0}, {"date": "2026-08-24", "close": 10.79, "volume": 119628.0}, {"date": "2026-08-25", "close": 10.8, "volume": 106082.0}, {"date": "2026-08-26", "close": 10.68, "volume": 176228.0}, {"date": "2026-08-27", "close": 10.67, "volume": 95509.0}], "refreshing": true}