{"ticker": "RGP", "overview": {"cik": "1084765", "ticker": "RGP", "name": "RESOURCES CONNECTION, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001941040-26-000573", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001084765-26-000056", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-24", "title": "Annual report", "accession": "0001084765-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001084765-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001084765-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001951", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001452667-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002121825-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001203117-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002119033-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002119130-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001786550-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001746673-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002119033-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001218780-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001015079-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001084765-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001084765-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-09", "title": "Quarterly report", "accession": "0001084765-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001084765-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-27", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-005833", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002162", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001140361-26-010835", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001140361-26-010834", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001140361-26-010833", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RGP", "has_prices": true, "as_of": "2026-07-24", "last": 3.77, "prev_close": 3.76, "change": 0.010000000000000231, "change_pct": 0.002659574468085168, "session_volume": 1366017.0, "vwap_5": 4.094925716719443, "vwap_20": 4.289922446049301, "vwap_60": 4.3140878922467225, "vwap_250": 4.4224026571817, "high_52w": 5.28, "low_52w": 3.465, "avg_volume_20": 824393.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001941040-26-000573", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Resources Connection, Inc.", "who_key": "RESOURCES CONNECTION, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "RESOURCES CONNECTION, INC. takes a 8.2% passive stake in RGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1084765/0001941040-26-000573-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0002119130-26-000007", "src": "INSIDERS", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Scott Glenn Rottmann", "who_key": "Rottmann Scott Glenn", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19902.57738, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on RGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119130/000211913026000007/0002119130-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0002012383-26-001951", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in RGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001951-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001015079-26-000058", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP takes a 5.4% passive stake in RGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001398344-26-005833", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Poplar Point Capital Management LLC", "who_key": "POPLAR POINT CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "POPLAR POINT CAPITAL MANAGEMENT LLC adjusts its stake in RGP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1588273/0001398344-26-005833-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "13DG-0000102909-26-002162", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Resources Connection, Inc.", "who_key": "RESOURCES CONNECTION, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "RESOURCES CONNECTION, INC. adjusts its stake in RGP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084765/0000102909-26-002162-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0001941040-26-000573", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Resources Connection, Inc.", "who_key": "RESOURCES CONNECTION, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "RESOURCES CONNECTION, INC. takes a 8.2% passive stake in RGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1084765/0001941040-26-000573-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0002012383-26-001951", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in RGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001951-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001015079-26-000058", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP takes a 5.4% passive stake in RGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001398344-26-005833", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Poplar Point Capital Management LLC", "who_key": "POPLAR POINT CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "POPLAR POINT CAPITAL MANAGEMENT LLC adjusts its stake in RGP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1588273/0001398344-26-005833-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "13DG-0000102909-26-002162", "src": "13DG", "ticker": "RGP", "cik": "1084765", "company": "RESOURCES CONNECTION, INC.", "company_raw": "RESOURCES CONNECTION, INC.", "who": "Resources Connection, Inc.", "who_key": "RESOURCES CONNECTION, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "RESOURCES CONNECTION, INC. adjusts its stake in RGP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084765/0000102909-26-002162-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Resources Connection, Inc. - Common Stock", "new_value": "RESOURCES CONNECTION, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001084765", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001084765", "applied": 1, "detected_at": "2026-10-27T10:10:26.927820"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001941040-26-000573", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001084765-26-000056", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-24", "title": "Annual report", "accession": "0001084765-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001084765-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001084765-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001951", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001452667-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002121825-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001203117-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002119033-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002119130-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001786550-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001746673-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002119033-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001218780-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001015079-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001084765-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001084765-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-09", "title": "Quarterly report", "accession": "0001084765-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001084765-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-27", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-005833", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002162", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001140361-26-010835", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001140361-26-010834", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001140361-26-010833", "price_sensitive": false}], "performance": {"ticker": "RGP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.73, "volume": 262561.0}, {"date": "2021-07-28", "close": 15.87, "volume": 218722.0}, {"date": "2021-07-29", "close": 16.07, "volume": 297198.0}, {"date": "2021-07-30", "close": 15.49, "volume": 226153.0}, {"date": "2021-08-02", "close": 14.77, "volume": 387382.0}, {"date": "2021-08-03", "close": 15.02, "volume": 221159.0}, {"date": "2021-08-04", "close": 14.57, "volume": 216588.0}, {"date": "2021-08-05", "close": 14.57, "volume": 181190.0}, {"date": "2021-08-06", "close": 14.43, "volume": 124615.0}, {"date": "2021-08-09", "close": 14.36, "volume": 126904.0}, {"date": "2021-08-10", "close": 14.43, "volume": 132513.0}, {"date": "2021-08-11", "close": 14.76, "volume": 113685.0}, {"date": "2021-08-12", "close": 15.09, "volume": 156430.0}, {"date": "2021-08-13", "close": 15.49, "volume": 277406.0}, {"date": "2021-08-16", "close": 15.45, "volume": 317699.0}, {"date": "2021-08-17", "close": 15.19, "volume": 107089.0}, {"date": "2021-08-18", "close": 14.99, "volume": 134309.0}, {"date": "2021-08-19", "close": 15.38, "volume": 288771.0}, {"date": "2021-08-20", "close": 16.14, "volume": 1125873.0}, {"date": "2021-08-23", "close": 15.96, "volume": 218423.0}, {"date": "2021-08-24", "close": 15.84, "volume": 171993.0}, {"date": "2021-08-25", "close": 15.49, "volume": 225858.0}, {"date": "2021-08-26", "close": 15.05, "volume": 140514.0}, {"date": "2021-08-27", "close": 15.9, "volume": 229994.0}, {"date": "2021-08-30", "close": 15.62, "volume": 89290.0}, {"date": "2021-08-31", "close": 15.8, "volume": 114759.0}, {"date": "2021-09-01", "close": 15.9, "volume": 67541.0}, {"date": "2021-09-02", "close": 15.9, "volume": 78385.0}, {"date": "2021-09-03", "close": 15.82, "volume": 59151.0}, {"date": "2021-09-07", "close": 15.54, "volume": 72806.0}, {"date": "2021-09-08", "close": 15.5, "volume": 76340.0}, {"date": "2021-09-09", "close": 15.45, "volume": 104625.0}, {"date": "2021-09-10", "close": 15.58, "volume": 100252.0}, {"date": "2021-09-13", "close": 15.39, "volume": 126295.0}, {"date": "2021-09-14", "close": 15.1, "volume": 102301.0}, {"date": "2021-09-15", "close": 15.3, "volume": 144859.0}, {"date": "2021-09-16", "close": 15.0, "volume": 101292.0}, {"date": "2021-09-17", "close": 14.69, "volume": 1002599.0}, {"date": "2021-09-20", "close": 15.04, "volume": 242997.0}, {"date": "2021-09-21", "close": 14.67, "volume": 111641.0}, {"date": "2021-09-22", "close": 14.9, "volume": 91811.0}, {"date": "2021-09-23", "close": 15.4, "volume": 148760.0}, {"date": "2021-09-24", "close": 15.59, "volume": 88221.0}, {"date": "2021-09-27", "close": 15.8, "volume": 94669.0}, {"date": "2021-09-28", "close": 15.7, "volume": 128518.0}, {"date": "2021-09-29", "close": 15.83, "volume": 114837.0}, {"date": "2021-09-30", "close": 15.78, "volume": 161425.0}, {"date": "2021-10-01", "close": 16.04, "volume": 147714.0}, {"date": "2021-10-04", "close": 16.16, "volume": 91556.0}, {"date": "2021-10-05", "close": 16.37, "volume": 288503.0}, {"date": "2021-10-06", "close": 16.71, "volume": 291774.0}, {"date": "2021-10-07", "close": 19.25, "volume": 732804.0}, {"date": "2021-10-08", "close": 17.82, "volume": 676664.0}, {"date": "2021-10-11", "close": 17.93, "volume": 228179.0}, {"date": "2021-10-12", "close": 17.72, "volume": 188718.0}, {"date": "2021-10-13", "close": 17.56, "volume": 142193.0}, {"date": "2021-10-14", "close": 17.78, "volume": 207682.0}, {"date": "2021-10-15", "close": 17.61, "volume": 289231.0}, {"date": "2021-10-18", "close": 17.62, "volume": 131755.0}, {"date": "2021-10-19", "close": 17.37, "volume": 162359.0}, {"date": "2021-10-20", "close": 17.47, "volume": 124656.0}, {"date": "2021-10-21", "close": 17.5, "volume": 160159.0}, {"date": "2021-10-22", "close": 17.5, "volume": 93352.0}, {"date": "2021-10-25", "close": 17.64, "volume": 151801.0}, {"date": "2021-10-26", "close": 17.53, "volume": 114472.0}, {"date": "2021-10-27", "close": 17.47, "volume": 143793.0}, {"date": "2021-10-28", "close": 17.53, "volume": 235325.0}, {"date": "2021-10-29", "close": 17.41, "volume": 169832.0}, {"date": "2021-11-01", "close": 17.9, "volume": 168515.0}, {"date": "2021-11-02", "close": 18.06, "volume": 190454.0}, {"date": "2021-11-03", "close": 18.24, "volume": 240988.0}, {"date": "2021-11-04", "close": 18.23, "volume": 414525.0}, {"date": "2021-11-05", "close": 18.67, "volume": 188001.0}, {"date": "2021-11-08", "close": 18.35, "volume": 85388.0}, {"date": "2021-11-09", "close": 18.34, "volume": 121859.0}, {"date": "2021-11-10", "close": 18.29, "volume": 81538.0}, {"date": "2021-11-11", "close": 18.44, "volume": 68775.0}, {"date": "2021-11-12", "close": 18.7, "volume": 139526.0}, {"date": "2021-11-15", "close": 18.64, "volume": 171373.0}, {"date": "2021-11-16", "close": 18.77, "volume": 143395.0}, {"date": "2021-11-17", "close": 18.2, "volume": 183975.0}, {"date": "2021-11-18", "close": 18.05, "volume": 93788.0}, {"date": "2021-11-19", "close": 17.84, "volume": 96529.0}, {"date": "2021-11-22", "close": 18.31, "volume": 131060.0}, {"date": "2021-11-23", "close": 18.4, "volume": 125400.0}, {"date": "2021-11-24", "close": 18.07, "volume": 112463.0}, {"date": "2021-11-26", "close": 17.51, "volume": 177496.0}, {"date": "2021-11-29", "close": 17.49, "volume": 174462.0}, {"date": "2021-11-30", "close": 17.18, "volume": 345784.0}, {"date": "2021-12-01", "close": 16.91, "volume": 133305.0}, {"date": "2021-12-02", "close": 17.47, "volume": 95448.0}, {"date": "2021-12-03", "close": 17.01, "volume": 136781.0}, {"date": "2021-12-06", "close": 17.15, "volume": 167792.0}, {"date": "2021-12-07", "close": 17.07, "volume": 154364.0}, {"date": "2021-12-08", "close": 17.21, "volume": 94160.0}, {"date": "2021-12-09", "close": 17.34, "volume": 113211.0}, {"date": "2021-12-10", "close": 17.26, "volume": 64265.0}, {"date": "2021-12-13", "close": 16.91, "volume": 74931.0}, {"date": "2021-12-14", "close": 16.81, "volume": 312266.0}, {"date": "2021-12-15", "close": 17.39, "volume": 174673.0}, {"date": "2021-12-16", "close": 17.09, "volume": 151682.0}, {"date": "2021-12-17", "close": 17.29, "volume": 642251.0}, {"date": "2021-12-20", "close": 17.11, "volume": 126027.0}, {"date": "2021-12-21", "close": 17.39, "volume": 61686.0}, {"date": "2021-12-22", "close": 17.5, "volume": 59504.0}, {"date": "2021-12-23", "close": 17.77, "volume": 88052.0}, {"date": "2021-12-27", "close": 18.0, "volume": 84989.0}, {"date": "2021-12-28", "close": 18.09, "volume": 66321.0}, {"date": "2021-12-29", "close": 18.11, "volume": 50959.0}, {"date": "2021-12-30", "close": 17.87, "volume": 70270.0}, {"date": "2021-12-31", "close": 17.84, "volume": 64596.0}, {"date": "2022-01-03", "close": 18.07, "volume": 79645.0}, {"date": "2022-01-04", "close": 18.26, "volume": 117894.0}, {"date": "2022-01-05", "close": 18.2, "volume": 171053.0}, {"date": "2022-01-06", "close": 19.72, "volume": 1036655.0}, {"date": "2022-01-07", "close": 18.99, "volume": 924985.0}, {"date": "2022-01-10", "close": 18.63, "volume": 501494.0}, {"date": "2022-01-11", "close": 18.38, "volume": 189199.0}, {"date": "2022-01-12", "close": 18.2, "volume": 230799.0}, {"date": "2022-01-13", "close": 18.34, "volume": 100660.0}, {"date": "2022-01-14", "close": 18.3, "volume": 111503.0}, {"date": "2022-01-18", "close": 17.76, "volume": 225880.0}, {"date": "2022-01-19", "close": 17.72, "volume": 140734.0}, {"date": "2022-01-20", "close": 17.4, "volume": 188727.0}, {"date": "2022-01-21", "close": 17.44, "volume": 188839.0}, {"date": "2022-01-24", "close": 17.77, "volume": 243299.0}, {"date": "2022-01-25", "close": 17.5, "volume": 198981.0}, {"date": "2022-01-26", "close": 17.4, "volume": 150513.0}, {"date": "2022-01-27", "close": 17.11, "volume": 134119.0}, {"date": "2022-01-28", "close": 17.04, "volume": 203416.0}, {"date": "2022-01-31", "close": 17.43, "volume": 161406.0}, {"date": "2022-02-01", "close": 17.54, "volume": 302727.0}, {"date": "2022-02-02", "close": 17.67, "volume": 110102.0}, {"date": "2022-02-03", "close": 17.53, "volume": 150880.0}, {"date": "2022-02-04", "close": 17.46, "volume": 124494.0}, {"date": "2022-02-07", "close": 17.33, "volume": 289558.0}, {"date": "2022-02-08", "close": 17.63, "volume": 267763.0}, {"date": "2022-02-09", "close": 17.55, "volume": 92802.0}, {"date": "2022-02-10", "close": 16.91, "volume": 125941.0}, {"date": "2022-02-11", "close": 16.54, "volume": 116412.0}, {"date": "2022-02-14", "close": 16.69, "volume": 129456.0}, {"date": "2022-02-15", "close": 16.81, "volume": 120748.0}, {"date": "2022-02-16", "close": 16.8, "volume": 202532.0}, {"date": "2022-02-17", "close": 16.77, "volume": 157784.0}, {"date": "2022-02-18", "close": 16.66, "volume": 129663.0}, {"date": "2022-02-22", "close": 16.42, "volume": 345764.0}, {"date": "2022-02-23", "close": 16.26, "volume": 206520.0}, {"date": "2022-02-24", "close": 16.27, "volume": 178982.0}, {"date": "2022-02-25", "close": 16.75, "volume": 118921.0}, {"date": "2022-02-28", "close": 16.6, "volume": 251231.0}, {"date": "2022-03-01", "close": 16.52, "volume": 274771.0}, {"date": "2022-03-02", "close": 16.88, "volume": 183843.0}, {"date": "2022-03-03", "close": 17.09, "volume": 114917.0}, {"date": "2022-03-04", "close": 17.05, "volume": 99761.0}, {"date": "2022-03-07", "close": 16.58, "volume": 136192.0}, {"date": "2022-03-08", "close": 16.23, "volume": 102762.0}, {"date": "2022-03-09", "close": 16.58, "volume": 158234.0}, {"date": "2022-03-10", "close": 16.54, "volume": 119064.0}, {"date": "2022-03-11", "close": 15.86, "volume": 151873.0}, {"date": "2022-03-14", "close": 15.95, "volume": 146144.0}, {"date": "2022-03-15", "close": 16.4, "volume": 176340.0}, {"date": "2022-03-16", "close": 16.44, "volume": 114315.0}, {"date": "2022-03-17", "close": 16.87, "volume": 127971.0}, {"date": "2022-03-18", "close": 16.79, "volume": 406133.0}, {"date": "2022-03-21", "close": 16.57, "volume": 102294.0}, {"date": "2022-03-22", "close": 16.81, "volume": 108805.0}, {"date": "2022-03-23", "close": 16.53, "volume": 128404.0}, {"date": "2022-03-24", "close": 16.82, "volume": 79289.0}, {"date": "2022-03-25", "close": 16.99, "volume": 77859.0}, {"date": "2022-03-28", "close": 16.7, "volume": 68928.0}, {"date": "2022-03-29", "close": 17.43, "volume": 232553.0}, {"date": "2022-03-30", "close": 17.16, "volume": 127533.0}, {"date": "2022-03-31", "close": 17.14, "volume": 122386.0}, {"date": "2022-04-01", "close": 17.36, "volume": 222062.0}, {"date": "2022-04-04", "close": 16.98, "volume": 124607.0}, {"date": "2022-04-05", "close": 16.84, "volume": 161825.0}, {"date": "2022-04-06", "close": 16.9, "volume": 200365.0}, {"date": "2022-04-07", "close": 17.8, "volume": 373749.0}, {"date": "2022-04-08", "close": 17.9, "volume": 256038.0}, {"date": "2022-04-11", "close": 17.51, "volume": 190566.0}, {"date": "2022-04-12", "close": 18.25, "volume": 257316.0}, {"date": "2022-04-13", "close": 17.52, "volume": 269327.0}, {"date": "2022-04-14", "close": 17.84, "volume": 141068.0}, {"date": "2022-04-18", "close": 17.73, "volume": 139852.0}, {"date": "2022-04-19", "close": 18.11, "volume": 145718.0}, {"date": "2022-04-20", "close": 18.31, "volume": 177377.0}, {"date": "2022-04-21", "close": 18.12, "volume": 119980.0}, {"date": "2022-04-22", "close": 17.61, "volume": 101822.0}, {"date": "2022-04-25", "close": 17.53, "volume": 199835.0}, {"date": "2022-04-26", "close": 17.36, "volume": 183114.0}, {"date": "2022-04-27", "close": 17.07, "volume": 211542.0}, {"date": "2022-04-28", "close": 17.61, "volume": 117758.0}, {"date": "2022-04-29", "close": 17.19, "volume": 499656.0}, {"date": "2022-05-02", "close": 16.96, "volume": 231156.0}, {"date": "2022-05-03", "close": 17.07, "volume": 263951.0}, {"date": "2022-05-04", "close": 17.62, "volume": 131698.0}, {"date": "2022-05-05", "close": 17.04, "volume": 231307.0}, {"date": "2022-05-06", "close": 16.66, "volume": 142062.0}, {"date": "2022-05-09", "close": 16.73, "volume": 217028.0}, {"date": "2022-05-10", "close": 16.57, "volume": 146541.0}, {"date": "2022-05-11", "close": 16.42, "volume": 121096.0}, {"date": "2022-05-12", "close": 16.41, "volume": 183306.0}, {"date": "2022-05-13", "close": 16.66, "volume": 144028.0}, {"date": "2022-05-16", "close": 16.81, "volume": 316860.0}, {"date": "2022-05-17", "close": 17.32, "volume": 177236.0}, {"date": "2022-05-18", "close": 16.98, "volume": 259520.0}, {"date": "2022-05-19", "close": 16.8, "volume": 178710.0}, {"date": "2022-05-20", "close": 16.41, "volume": 157890.0}, {"date": "2022-05-23", "close": 17.05, "volume": 160754.0}, {"date": "2022-05-24", "close": 17.25, "volume": 170607.0}, {"date": "2022-05-25", "close": 17.43, "volume": 190229.0}, {"date": "2022-05-26", "close": 17.75, "volume": 214007.0}, {"date": "2022-05-27", "close": 18.18, "volume": 123228.0}, {"date": "2022-05-31", "close": 18.47, "volume": 460519.0}, {"date": "2022-06-01", "close": 17.96, "volume": 132457.0}, {"date": "2022-06-02", "close": 18.49, "volume": 120541.0}, {"date": "2022-06-03", "close": 18.63, "volume": 141941.0}, {"date": "2022-06-06", "close": 18.68, "volume": 136774.0}, {"date": "2022-06-07", "close": 19.21, "volume": 195809.0}, {"date": "2022-06-08", "close": 19.27, "volume": 145128.0}, {"date": "2022-06-09", "close": 19.05, "volume": 125141.0}, {"date": "2022-06-10", "close": 18.47, "volume": 85324.0}, {"date": "2022-06-13", "close": 18.01, "volume": 138805.0}, {"date": "2022-06-14", "close": 18.1, "volume": 150531.0}, {"date": "2022-06-15", "close": 18.41, "volume": 137910.0}, {"date": "2022-06-16", "close": 17.63, "volume": 150286.0}, {"date": "2022-06-17", "close": 17.64, "volume": 338752.0}, {"date": "2022-06-21", "close": 18.51, "volume": 197872.0}, {"date": "2022-06-22", "close": 18.7, "volume": 300830.0}, {"date": "2022-06-23", "close": 18.41, "volume": 240621.0}, {"date": "2022-06-24", "close": 20.61, "volume": 992766.0}, {"date": "2022-06-27", "close": 21.12, "volume": 870166.0}, {"date": "2022-06-28", "close": 20.17, "volume": 511984.0}, {"date": "2022-06-29", "close": 19.44, "volume": 416451.0}, {"date": "2022-06-30", "close": 20.37, "volume": 359877.0}, {"date": "2022-07-01", "close": 20.67, "volume": 291306.0}, {"date": "2022-07-05", "close": 20.58, "volume": 430294.0}, {"date": "2022-07-06", "close": 20.77, "volume": 249561.0}, {"date": "2022-07-07", "close": 21.05, "volume": 331489.0}, {"date": "2022-07-08", "close": 21.13, "volume": 289626.0}, {"date": "2022-07-11", "close": 20.75, "volume": 215946.0}, {"date": "2022-07-12", "close": 19.72, "volume": 350509.0}, {"date": "2022-07-13", "close": 19.98, "volume": 261024.0}, {"date": "2022-07-14", "close": 19.43, "volume": 196117.0}, {"date": "2022-07-15", "close": 19.62, "volume": 164314.0}, {"date": "2022-07-18", "close": 19.8, "volume": 142969.0}, {"date": "2022-07-19", "close": 20.36, "volume": 296075.0}, {"date": "2022-07-20", "close": 20.14, "volume": 229047.0}, {"date": "2022-07-21", "close": 20.19, "volume": 178755.0}, {"date": "2022-07-22", "close": 19.81, "volume": 170949.0}, {"date": "2022-07-25", "close": 20.09, "volume": 207560.0}, {"date": "2022-07-26", "close": 19.99, "volume": 179521.0}, {"date": "2022-07-27", "close": 20.49, "volume": 257460.0}, {"date": "2022-07-28", "close": 20.25, "volume": 284095.0}, {"date": "2022-07-29", "close": 21.46, "volume": 1002330.0}, {"date": "2022-08-01", "close": 22.0, "volume": 750608.0}, {"date": "2022-08-02", "close": 21.89, "volume": 369520.0}, {"date": "2022-08-03", "close": 21.69, "volume": 249446.0}, {"date": "2022-08-04", "close": 21.3, "volume": 204696.0}, {"date": "2022-08-05", "close": 20.95, "volume": 296665.0}, {"date": "2022-08-08", "close": 20.62, "volume": 206765.0}, {"date": "2022-08-09", "close": 20.05, "volume": 325265.0}, {"date": "2022-08-10", "close": 20.48, "volume": 182353.0}, {"date": "2022-08-11", "close": 20.79, "volume": 264103.0}, {"date": "2022-08-12", "close": 21.28, "volume": 178334.0}, {"date": "2022-08-15", "close": 21.27, "volume": 195134.0}, {"date": "2022-08-16", "close": 21.48, "volume": 377737.0}, {"date": "2022-08-17", "close": 21.39, "volume": 141913.0}, {"date": "2022-08-18", "close": 21.6, "volume": 135360.0}, {"date": "2022-08-19", "close": 21.24, "volume": 237105.0}, {"date": "2022-08-22", "close": 20.97, "volume": 211021.0}, {"date": "2022-08-23", "close": 20.47, "volume": 231317.0}, {"date": "2022-08-24", "close": 20.69, "volume": 166556.0}, {"date": "2022-08-25", "close": 21.12, "volume": 180475.0}, {"date": "2022-08-26", "close": 20.47, "volume": 130186.0}, {"date": "2022-08-29", "close": 20.36, "volume": 99883.0}, {"date": "2022-08-30", "close": 19.87, "volume": 161116.0}, {"date": "2022-08-31", "close": 19.54, "volume": 345402.0}, {"date": "2022-09-01", "close": 19.64, "volume": 225542.0}, {"date": "2022-09-02", "close": 19.39, "volume": 108315.0}, {"date": "2022-09-06", "close": 19.53, "volume": 219460.0}, {"date": "2022-09-07", "close": 19.47, "volume": 239726.0}, {"date": "2022-09-08", "close": 19.18, "volume": 111624.0}, {"date": "2022-09-09", "close": 19.5, "volume": 103540.0}, {"date": "2022-09-12", "close": 19.69, "volume": 141348.0}, {"date": "2022-09-13", "close": 18.98, "volume": 175667.0}, {"date": "2022-09-14", "close": 19.33, "volume": 177698.0}, {"date": "2022-09-15", "close": 19.15, "volume": 159690.0}, {"date": "2022-09-16", "close": 18.96, "volume": 466230.0}, {"date": "2022-09-19", "close": 19.35, "volume": 120944.0}, {"date": "2022-09-20", "close": 18.93, "volume": 180697.0}, {"date": "2022-09-21", "close": 19.06, "volume": 176811.0}, {"date": "2022-09-22", "close": 18.13, "volume": 203818.0}, {"date": "2022-09-23", "close": 17.53, "volume": 223336.0}, {"date": "2022-09-26", "close": 17.67, "volume": 144915.0}, {"date": "2022-09-27", "close": 17.63, "volume": 106902.0}, {"date": "2022-09-28", "close": 17.95, "volume": 163603.0}, {"date": "2022-09-29", "close": 17.88, "volume": 182846.0}, {"date": "2022-09-30", "close": 18.07, "volume": 220407.0}, {"date": "2022-10-03", "close": 18.34, "volume": 218783.0}, {"date": "2022-10-04", "close": 18.73, "volume": 190823.0}, {"date": "2022-10-05", "close": 17.96, "volume": 427369.0}, {"date": "2022-10-06", "close": 16.18, "volume": 587114.0}, {"date": "2022-10-07", "close": 15.85, "volume": 505746.0}, {"date": "2022-10-10", "close": 16.32, "volume": 440337.0}, {"date": "2022-10-11", "close": 16.48, "volume": 341825.0}, {"date": "2022-10-12", "close": 17.07, "volume": 239587.0}, {"date": "2022-10-13", "close": 17.58, "volume": 243493.0}, {"date": "2022-10-14", "close": 17.57, "volume": 264331.0}, {"date": "2022-10-17", "close": 17.72, "volume": 168925.0}, {"date": "2022-10-18", "close": 18.13, "volume": 138828.0}, {"date": "2022-10-19", "close": 18.23, "volume": 171579.0}, {"date": "2022-10-20", "close": 17.73, "volume": 153435.0}, {"date": "2022-10-21", "close": 17.76, "volume": 189031.0}, {"date": "2022-10-24", "close": 17.81, "volume": 99587.0}, {"date": "2022-10-25", "close": 17.83, "volume": 174789.0}, {"date": "2022-10-26", "close": 17.87, "volume": 106132.0}, {"date": "2022-10-27", "close": 17.96, "volume": 115709.0}, {"date": "2022-10-28", "close": 18.55, "volume": 121926.0}, {"date": "2022-10-31", "close": 18.27, "volume": 161369.0}, {"date": "2022-11-01", "close": 18.64, "volume": 178156.0}, {"date": "2022-11-02", "close": 18.06, "volume": 147827.0}, {"date": "2022-11-03", "close": 17.82, "volume": 106753.0}, {"date": "2022-11-04", "close": 18.04, "volume": 170289.0}, {"date": "2022-11-07", "close": 18.2, "volume": 132370.0}, {"date": "2022-11-08", "close": 18.14, "volume": 198005.0}, {"date": "2022-11-09", "close": 18.24, "volume": 165684.0}, {"date": "2022-11-10", "close": 18.93, "volume": 124181.0}, {"date": "2022-11-11", "close": 18.4, "volume": 125397.0}, {"date": "2022-11-14", "close": 18.59, "volume": 144088.0}, {"date": "2022-11-15", "close": 19.03, "volume": 181735.0}, {"date": "2022-11-16", "close": 18.74, "volume": 109308.0}, {"date": "2022-11-17", "close": 19.14, "volume": 102490.0}, {"date": "2022-11-18", "close": 19.03, "volume": 141539.0}, {"date": "2022-11-21", "close": 19.38, "volume": 155089.0}, {"date": "2022-11-22", "close": 19.49, "volume": 109943.0}, {"date": "2022-11-23", "close": 19.18, "volume": 78675.0}, {"date": "2022-11-25", "close": 19.3, "volume": 40115.0}, {"date": "2022-11-28", "close": 19.11, "volume": 132292.0}, {"date": "2022-11-29", "close": 19.05, "volume": 92378.0}, {"date": "2022-11-30", "close": 19.3, "volume": 285067.0}, {"date": "2022-12-01", "close": 19.36, "volume": 89478.0}, {"date": "2022-12-02", "close": 19.24, "volume": 67167.0}, {"date": "2022-12-05", "close": 19.22, "volume": 101386.0}, {"date": "2022-12-06", "close": 19.28, "volume": 136636.0}, {"date": "2022-12-07", "close": 19.04, "volume": 140544.0}, {"date": "2022-12-08", "close": 19.24, "volume": 174391.0}, {"date": "2022-12-09", "close": 19.0, "volume": 123303.0}, {"date": "2022-12-12", "close": 18.72, "volume": 194625.0}, {"date": "2022-12-13", "close": 18.8, "volume": 258941.0}, {"date": "2022-12-14", "close": 19.18, "volume": 208597.0}, {"date": "2022-12-15", "close": 18.63, "volume": 397305.0}, {"date": "2022-12-16", "close": 18.36, "volume": 568660.0}, {"date": "2022-12-19", "close": 18.24, "volume": 118782.0}, {"date": "2022-12-20", "close": 18.49, "volume": 107520.0}, {"date": "2022-12-21", "close": 18.65, "volume": 89313.0}, {"date": "2022-12-22", "close": 18.46, "volume": 84010.0}, {"date": "2022-12-23", "close": 18.52, "volume": 84311.0}, {"date": "2022-12-27", "close": 18.56, "volume": 101378.0}, {"date": "2022-12-28", "close": 18.32, "volume": 81405.0}, {"date": "2022-12-29", "close": 18.5, "volume": 83641.0}, {"date": "2022-12-30", "close": 18.38, "volume": 85538.0}, {"date": "2023-01-03", "close": 18.54, "volume": 184789.0}, {"date": "2023-01-04", "close": 18.62, "volume": 158221.0}, {"date": "2023-01-05", "close": 15.42, "volume": 773964.0}, {"date": "2023-01-06", "close": 16.95, "volume": 388102.0}, {"date": "2023-01-09", "close": 17.04, "volume": 273777.0}, {"date": "2023-01-10", "close": 17.41, "volume": 320475.0}, {"date": "2023-01-11", "close": 17.62, "volume": 230042.0}, {"date": "2023-01-12", "close": 17.67, "volume": 272240.0}, {"date": "2023-01-13", "close": 17.64, "volume": 124852.0}, {"date": "2023-01-17", "close": 17.48, "volume": 196876.0}, {"date": "2023-01-18", "close": 16.99, "volume": 330384.0}, {"date": "2023-01-19", "close": 16.88, "volume": 257617.0}, {"date": "2023-01-20", "close": 16.57, "volume": 276961.0}, {"date": "2023-01-23", "close": 16.64, "volume": 209726.0}, {"date": "2023-01-24", "close": 16.78, "volume": 110706.0}, {"date": "2023-01-25", "close": 16.8, "volume": 107770.0}, {"date": "2023-01-26", "close": 16.93, "volume": 120983.0}, {"date": "2023-01-27", "close": 16.85, "volume": 111020.0}, {"date": "2023-01-30", "close": 16.63, "volume": 130836.0}, {"date": "2023-01-31", "close": 17.27, "volume": 273173.0}, {"date": "2023-02-01", "close": 17.73, "volume": 315632.0}, {"date": "2023-02-02", "close": 18.08, "volume": 249626.0}, {"date": "2023-02-03", "close": 18.1, "volume": 222571.0}, {"date": "2023-02-06", "close": 18.09, "volume": 205000.0}, {"date": "2023-02-07", "close": 18.04, "volume": 189114.0}, {"date": "2023-02-08", "close": 17.8, "volume": 123967.0}, {"date": "2023-02-09", "close": 17.69, "volume": 165424.0}, {"date": "2023-02-10", "close": 17.78, "volume": 123500.0}, {"date": "2023-02-13", "close": 18.1, "volume": 175377.0}, {"date": "2023-02-14", "close": 18.07, "volume": 113375.0}, {"date": "2023-02-15", "close": 18.15, "volume": 104091.0}, {"date": "2023-02-16", "close": 18.26, "volume": 163508.0}, {"date": "2023-02-17", "close": 18.3, "volume": 137225.0}, {"date": "2023-02-21", "close": 18.01, "volume": 140885.0}, {"date": "2023-02-22", "close": 18.05, "volume": 242588.0}, {"date": "2023-02-23", "close": 18.3, "volume": 142815.0}, {"date": "2023-02-24", "close": 18.05, "volume": 276150.0}, {"date": "2023-02-27", "close": 17.95, "volume": 163675.0}, {"date": "2023-02-28", "close": 18.06, "volume": 218395.0}, {"date": "2023-03-01", "close": 18.13, "volume": 113399.0}, {"date": "2023-03-02", "close": 18.02, "volume": 126399.0}, {"date": "2023-03-03", "close": 18.27, "volume": 160600.0}, {"date": "2023-03-06", "close": 17.92, "volume": 142280.0}, {"date": "2023-03-07", "close": 17.78, "volume": 160219.0}, {"date": "2023-03-08", "close": 17.74, "volume": 127347.0}, {"date": "2023-03-09", "close": 17.84, "volume": 124340.0}, {"date": "2023-03-10", "close": 17.64, "volume": 185042.0}, {"date": "2023-03-13", "close": 17.49, "volume": 296527.0}, {"date": "2023-03-14", "close": 17.86, "volume": 260315.0}, {"date": "2023-03-15", "close": 17.55, "volume": 284036.0}, {"date": "2023-03-16", "close": 17.79, "volume": 313294.0}, {"date": "2023-03-17", "close": 17.15, "volume": 1430206.0}, {"date": "2023-03-20", "close": 17.32, "volume": 210698.0}, {"date": "2023-03-21", "close": 17.61, "volume": 211994.0}, {"date": "2023-03-22", "close": 17.51, "volume": 244788.0}, {"date": "2023-03-23", "close": 16.9, "volume": 187892.0}, {"date": "2023-03-24", "close": 17.09, "volume": 264616.0}, {"date": "2023-03-27", "close": 17.35, "volume": 186881.0}, {"date": "2023-03-28", "close": 17.14, "volume": 126412.0}, {"date": "2023-03-29", "close": 16.84, "volume": 212179.0}, {"date": "2023-03-30", "close": 16.87, "volume": 152357.0}, {"date": "2023-03-31", "close": 17.06, "volume": 256070.0}, {"date": "2023-04-03", "close": 17.09, "volume": 149212.0}, {"date": "2023-04-04", "close": 16.62, "volume": 269168.0}, {"date": "2023-04-05", "close": 15.29, "volume": 801562.0}, {"date": "2023-04-06", "close": 15.71, "volume": 308793.0}, {"date": "2023-04-10", "close": 15.89, "volume": 214103.0}, {"date": "2023-04-11", "close": 15.8, "volume": 353721.0}, {"date": "2023-04-12", "close": 15.63, "volume": 217383.0}, {"date": "2023-04-13", "close": 15.89, "volume": 194901.0}, {"date": "2023-04-14", "close": 15.76, "volume": 232127.0}, {"date": "2023-04-17", "close": 15.87, "volume": 190583.0}, {"date": "2023-04-18", "close": 15.59, "volume": 214055.0}, {"date": "2023-04-19", "close": 15.34, "volume": 133857.0}, {"date": "2023-04-20", "close": 15.27, "volume": 164723.0}, {"date": "2023-04-21", "close": 15.03, "volume": 311297.0}, {"date": "2023-04-24", "close": 14.9, "volume": 350146.0}, {"date": "2023-04-25", "close": 14.46, "volume": 285446.0}, {"date": "2023-04-26", "close": 14.33, "volume": 196194.0}, {"date": "2023-04-27", "close": 14.5, "volume": 157911.0}, {"date": "2023-04-28", "close": 14.59, "volume": 194885.0}, {"date": "2023-05-01", "close": 14.54, "volume": 299214.0}, {"date": "2023-05-02", "close": 14.29, "volume": 419475.0}, {"date": "2023-05-03", "close": 14.36, "volume": 194067.0}, {"date": "2023-05-04", "close": 14.28, "volume": 153692.0}, {"date": "2023-05-05", "close": 14.59, "volume": 148365.0}, {"date": "2023-05-08", "close": 14.46, "volume": 112796.0}, {"date": "2023-05-09", "close": 14.48, "volume": 184754.0}, {"date": "2023-05-10", "close": 14.83, "volume": 225393.0}, {"date": "2023-05-11", "close": 14.85, "volume": 157305.0}, {"date": "2023-05-12", "close": 15.06, "volume": 110560.0}, {"date": "2023-05-15", "close": 15.23, "volume": 174187.0}, {"date": "2023-05-16", "close": 15.0, "volume": 108037.0}, {"date": "2023-05-17", "close": 15.13, "volume": 153969.0}, {"date": "2023-05-18", "close": 15.39, "volume": 112661.0}, {"date": "2023-05-19", "close": 15.47, "volume": 127591.0}, {"date": "2023-05-22", "close": 15.77, "volume": 103107.0}, {"date": "2023-05-23", "close": 15.95, "volume": 163345.0}, {"date": "2023-05-24", "close": 15.71, "volume": 175736.0}, {"date": "2023-05-25", "close": 15.37, "volume": 74423.0}, {"date": "2023-05-26", "close": 15.57, "volume": 81786.0}, {"date": "2023-05-30", "close": 15.42, "volume": 113889.0}, {"date": "2023-05-31", "close": 15.28, "volume": 221420.0}, {"date": "2023-06-01", "close": 15.46, "volume": 135227.0}, {"date": "2023-06-02", "close": 16.17, "volume": 194136.0}, {"date": "2023-06-05", "close": 15.98, "volume": 154083.0}, {"date": "2023-06-06", "close": 16.58, "volume": 141094.0}, {"date": "2023-06-07", "close": 17.2, "volume": 208540.0}, {"date": "2023-06-08", "close": 16.82, "volume": 152081.0}, {"date": "2023-06-09", "close": 16.88, "volume": 171102.0}, {"date": "2023-06-12", "close": 16.85, "volume": 161999.0}, {"date": "2023-06-13", "close": 16.71, "volume": 138246.0}, {"date": "2023-06-14", "close": 15.94, "volume": 213262.0}, {"date": "2023-06-15", "close": 15.9, "volume": 235813.0}, {"date": "2023-06-16", "close": 16.01, "volume": 1209059.0}, {"date": "2023-06-20", "close": 16.14, "volume": 213016.0}, {"date": "2023-06-21", "close": 16.14, "volume": 149335.0}, {"date": "2023-06-22", "close": 16.19, "volume": 222261.0}, {"date": "2023-06-23", "close": 15.89, "volume": 296552.0}, {"date": "2023-06-26", "close": 15.71, "volume": 126300.0}, {"date": "2023-06-27", "close": 15.64, "volume": 133078.0}, {"date": "2023-06-28", "close": 15.73, "volume": 109110.0}, {"date": "2023-06-29", "close": 15.8, "volume": 142190.0}, {"date": "2023-06-30", "close": 15.71, "volume": 122379.0}, {"date": "2023-07-03", "close": 15.95, "volume": 113262.0}, {"date": "2023-07-05", "close": 15.91, "volume": 208767.0}, {"date": "2023-07-06", "close": 15.78, "volume": 130862.0}, {"date": "2023-07-07", "close": 15.97, "volume": 179126.0}, {"date": "2023-07-10", "close": 15.98, "volume": 113251.0}, {"date": "2023-07-11", "close": 16.21, "volume": 102823.0}, {"date": "2023-07-12", "close": 16.04, "volume": 213774.0}, {"date": "2023-07-13", "close": 16.22, "volume": 129366.0}, {"date": "2023-07-14", "close": 16.47, "volume": 120500.0}, {"date": "2023-07-17", "close": 16.48, "volume": 121393.0}, {"date": "2023-07-18", "close": 16.56, "volume": 127396.0}, {"date": "2023-07-19", "close": 16.59, "volume": 123407.0}, {"date": "2023-07-20", "close": 16.34, "volume": 146285.0}, {"date": "2023-07-21", "close": 15.95, "volume": 130162.0}, {"date": "2023-07-24", "close": 16.4, "volume": 467249.0}, {"date": "2023-07-25", "close": 16.72, "volume": 299082.0}, {"date": "2023-07-26", "close": 16.31, "volume": 327404.0}, {"date": "2023-07-27", "close": 15.84, "volume": 180075.0}, {"date": "2023-07-28", "close": 15.82, "volume": 166467.0}, {"date": "2023-07-31", "close": 15.98, "volume": 112757.0}, {"date": "2023-08-01", "close": 16.06, "volume": 205835.0}, {"date": "2023-08-02", "close": 15.94, "volume": 133768.0}, {"date": "2023-08-03", "close": 16.14, "volume": 119839.0}, {"date": "2023-08-04", "close": 16.03, "volume": 112503.0}, {"date": "2023-08-07", "close": 16.32, "volume": 146881.0}, {"date": "2023-08-08", "close": 16.09, "volume": 110711.0}, {"date": "2023-08-09", "close": 16.32, "volume": 138617.0}, {"date": "2023-08-10", "close": 16.12, "volume": 124732.0}, {"date": "2023-08-11", "close": 16.26, "volume": 96292.0}, {"date": "2023-08-14", "close": 16.3, "volume": 93551.0}, {"date": "2023-08-15", "close": 16.18, "volume": 79015.0}, {"date": "2023-08-16", "close": 16.07, "volume": 246053.0}, {"date": "2023-08-17", "close": 16.02, "volume": 105167.0}, {"date": "2023-08-18", "close": 15.96, "volume": 125054.0}, {"date": "2023-08-21", "close": 15.86, "volume": 126064.0}, {"date": "2023-08-22", "close": 15.55, "volume": 174122.0}, {"date": "2023-08-23", "close": 15.39, "volume": 118121.0}, {"date": "2023-08-24", "close": 15.29, "volume": 179293.0}, {"date": "2023-08-25", "close": 15.3, "volume": 132234.0}, {"date": "2023-08-28", "close": 15.42, "volume": 90407.0}, {"date": "2023-08-29", "close": 15.38, "volume": 210945.0}, {"date": "2023-08-30", "close": 15.79, "volume": 145703.0}, {"date": "2023-08-31", "close": 15.51, "volume": 115167.0}, {"date": "2023-09-01", "close": 15.67, "volume": 131075.0}, {"date": "2023-09-05", "close": 15.28, "volume": 149501.0}, {"date": "2023-09-06", "close": 15.37, "volume": 170052.0}, {"date": "2023-09-07", "close": 14.98, "volume": 250109.0}, {"date": "2023-09-08", "close": 14.71, "volume": 122633.0}, {"date": "2023-09-11", "close": 14.77, "volume": 96839.0}, {"date": "2023-09-12", "close": 14.75, "volume": 141358.0}, {"date": "2023-09-13", "close": 14.71, "volume": 110199.0}, {"date": "2023-09-14", "close": 15.19, "volume": 98592.0}, {"date": "2023-09-15", "close": 15.09, "volume": 465870.0}, {"date": "2023-09-18", "close": 15.13, "volume": 125200.0}, {"date": "2023-09-19", "close": 15.01, "volume": 123346.0}, {"date": "2023-09-20", "close": 14.98, "volume": 78820.0}, {"date": "2023-09-21", "close": 15.29, "volume": 158209.0}, {"date": "2023-09-22", "close": 15.07, "volume": 97192.0}, {"date": "2023-09-25", "close": 15.16, "volume": 70440.0}, {"date": "2023-09-26", "close": 14.82, "volume": 132416.0}, {"date": "2023-09-27", "close": 15.08, "volume": 96806.0}, {"date": "2023-09-28", "close": 15.05, "volume": 207860.0}, {"date": "2023-09-29", "close": 14.91, "volume": 148780.0}, {"date": "2023-10-02", "close": 14.78, "volume": 167038.0}, {"date": "2023-10-03", "close": 14.56, "volume": 144089.0}, {"date": "2023-10-04", "close": 14.48, "volume": 412789.0}, {"date": "2023-10-05", "close": 13.53, "volume": 429259.0}, {"date": "2023-10-06", "close": 14.075, "volume": 314640.0}, {"date": "2023-10-09", "close": 14.15, "volume": 250570.0}, {"date": "2023-10-10", "close": 14.07, "volume": 247889.0}, {"date": "2023-10-11", "close": 14.11, "volume": 206260.0}, {"date": "2023-10-12", "close": 14.1, "volume": 220604.0}, {"date": "2023-10-13", "close": 13.9, "volume": 219353.0}, {"date": "2023-10-16", "close": 14.15, "volume": 196673.0}, {"date": "2023-10-17", "close": 14.41, "volume": 255336.0}, {"date": "2023-10-18", "close": 14.19, "volume": 144322.0}, {"date": "2023-10-19", "close": 14.06, "volume": 262807.0}, {"date": "2023-10-20", "close": 13.86, "volume": 232580.0}, {"date": "2023-10-23", "close": 13.5, "volume": 239025.0}, {"date": "2023-10-24", "close": 13.32, "volume": 225160.0}, {"date": "2023-10-25", "close": 13.26, "volume": 128556.0}, {"date": "2023-10-26", "close": 13.51, "volume": 124660.0}, {"date": "2023-10-27", "close": 13.29, "volume": 90717.0}, {"date": "2023-10-30", "close": 13.27, "volume": 117712.0}, {"date": "2023-10-31", "close": 13.47, "volume": 115410.0}, {"date": "2023-11-01", "close": 13.55, "volume": 137877.0}, {"date": "2023-11-02", "close": 13.72, "volume": 123540.0}, {"date": "2023-11-03", "close": 13.93, "volume": 135479.0}, {"date": "2023-11-06", "close": 13.98, "volume": 130312.0}, {"date": "2023-11-07", "close": 13.75, "volume": 109672.0}, {"date": "2023-11-08", "close": 13.63, "volume": 100891.0}, {"date": "2023-11-09", "close": 13.6, "volume": 240744.0}, {"date": "2023-11-10", "close": 13.7, "volume": 137526.0}, {"date": "2023-11-13", "close": 13.74, "volume": 93358.0}, {"date": "2023-11-14", "close": 14.46, "volume": 164755.0}, {"date": "2023-11-15", "close": 14.26, "volume": 119861.0}, {"date": "2023-11-16", "close": 14.18, "volume": 90564.0}, {"date": "2023-11-17", "close": 14.18, "volume": 128116.0}, {"date": "2023-11-20", "close": 14.3, "volume": 113079.0}, {"date": "2023-11-21", "close": 14.04, "volume": 301370.0}, {"date": "2023-11-22", "close": 14.01, "volume": 125344.0}, {"date": "2023-11-24", "close": 14.02, "volume": 59343.0}, {"date": "2023-11-27", "close": 13.86, "volume": 150071.0}, {"date": "2023-11-28", "close": 13.69, "volume": 112263.0}, {"date": "2023-11-29", "close": 13.61, "volume": 247056.0}, {"date": "2023-11-30", "close": 13.6, "volume": 204335.0}, {"date": "2023-12-01", "close": 14.075, "volume": 237901.0}, {"date": "2023-12-04", "close": 14.22, "volume": 239677.0}, {"date": "2023-12-05", "close": 13.97, "volume": 228045.0}, {"date": "2023-12-06", "close": 14.12, "volume": 179563.0}, {"date": "2023-12-07", "close": 14.12, "volume": 174175.0}, {"date": "2023-12-08", "close": 14.3, "volume": 167211.0}, {"date": "2023-12-11", "close": 14.25, "volume": 176194.0}, {"date": "2023-12-12", "close": 14.02, "volume": 223468.0}, {"date": "2023-12-13", "close": 14.32, "volume": 361796.0}, {"date": "2023-12-14", "close": 14.43, "volume": 273727.0}, {"date": "2023-12-15", "close": 14.13, "volume": 2758187.0}, {"date": "2023-12-18", "close": 14.21, "volume": 234502.0}, {"date": "2023-12-19", "close": 14.11, "volume": 168501.0}, {"date": "2023-12-20", "close": 14.08, "volume": 239301.0}, {"date": "2023-12-21", "close": 14.15, "volume": 148196.0}, {"date": "2023-12-22", "close": 14.15, "volume": 210523.0}, {"date": "2023-12-26", "close": 14.22, "volume": 112204.0}, {"date": "2023-12-27", "close": 14.16, "volume": 137165.0}, {"date": "2023-12-28", "close": 14.26, "volume": 159484.0}, {"date": "2023-12-29", "close": 14.17, "volume": 249733.0}, {"date": "2024-01-02", "close": 13.98, "volume": 312246.0}, {"date": "2024-01-03", "close": 13.69, "volume": 399277.0}, {"date": "2024-01-04", "close": 13.36, "volume": 777484.0}, {"date": "2024-01-05", "close": 13.13, "volume": 294419.0}, {"date": "2024-01-08", "close": 13.04, "volume": 305765.0}, {"date": "2024-01-09", "close": 12.65, "volume": 304534.0}, {"date": "2024-01-10", "close": 12.99, "volume": 273584.0}, {"date": "2024-01-11", "close": 13.095, "volume": 329833.0}, {"date": "2024-01-12", "close": 13.14, "volume": 259428.0}, {"date": "2024-01-16", "close": 13.07, "volume": 325656.0}, {"date": "2024-01-17", "close": 13.09, "volume": 301981.0}, {"date": "2024-01-18", "close": 13.09, "volume": 209876.0}, {"date": "2024-01-19", "close": 13.18, "volume": 217881.0}, {"date": "2024-01-22", "close": 13.53, "volume": 265334.0}, {"date": "2024-01-23", "close": 13.49, "volume": 313143.0}, {"date": "2024-01-24", "close": 13.62, "volume": 180421.0}, {"date": "2024-01-25", "close": 13.85, "volume": 380615.0}, {"date": "2024-01-26", "close": 13.74, "volume": 158653.0}, {"date": "2024-01-29", "close": 13.63, "volume": 179343.0}, {"date": "2024-01-30", "close": 13.54, "volume": 182250.0}, {"date": "2024-01-31", "close": 13.46, "volume": 255512.0}, {"date": "2024-02-01", "close": 13.48, "volume": 177266.0}, {"date": "2024-02-02", "close": 13.32, "volume": 201378.0}, {"date": "2024-02-05", "close": 13.25, "volume": 221342.0}, {"date": "2024-02-06", "close": 13.37, "volume": 297752.0}, {"date": "2024-02-07", "close": 13.08, "volume": 220672.0}, {"date": "2024-02-08", "close": 13.22, "volume": 408839.0}, {"date": "2024-02-09", "close": 13.22, "volume": 251279.0}, {"date": "2024-02-12", "close": 13.84, "volume": 279762.0}, {"date": "2024-02-13", "close": 13.03, "volume": 356991.0}, {"date": "2024-02-14", "close": 13.19, "volume": 249597.0}, {"date": "2024-02-15", "close": 13.56, "volume": 279036.0}, {"date": "2024-02-16", "close": 13.42, "volume": 731801.0}, {"date": "2024-02-20", "close": 13.12, "volume": 232878.0}, {"date": "2024-02-21", "close": 13.25, "volume": 207814.0}, {"date": "2024-02-22", "close": 13.07, "volume": 428077.0}, {"date": "2024-02-23", "close": 13.25, "volume": 292623.0}, {"date": "2024-02-26", "close": 13.42, "volume": 335637.0}, {"date": "2024-02-27", "close": 13.74, "volume": 294170.0}, {"date": "2024-02-28", "close": 13.61, "volume": 244339.0}, {"date": "2024-02-29", "close": 13.83, "volume": 237198.0}, {"date": "2024-03-01", "close": 13.94, "volume": 267562.0}, {"date": "2024-03-04", "close": 14.09, "volume": 394182.0}, {"date": "2024-03-05", "close": 13.52, "volume": 213649.0}, {"date": "2024-03-06", "close": 13.65, "volume": 351658.0}, {"date": "2024-03-07", "close": 13.8, "volume": 200914.0}, {"date": "2024-03-08", "close": 14.04, "volume": 247220.0}, {"date": "2024-03-11", "close": 13.73, "volume": 546781.0}, {"date": "2024-03-12", "close": 13.49, "volume": 573449.0}, {"date": "2024-03-13", "close": 13.56, "volume": 492793.0}, {"date": "2024-03-14", "close": 12.95, "volume": 666795.0}, {"date": "2024-03-15", "close": 13.26, "volume": 7749096.0}, {"date": "2024-03-18", "close": 13.06, "volume": 497922.0}, {"date": "2024-03-19", "close": 12.9, "volume": 380469.0}, {"date": "2024-03-20", "close": 13.11, "volume": 331112.0}, {"date": "2024-03-21", "close": 13.17, "volume": 385919.0}, {"date": "2024-03-22", "close": 12.94, "volume": 209076.0}, {"date": "2024-03-25", "close": 12.96, "volume": 184354.0}, {"date": "2024-03-26", "close": 12.65, "volume": 214912.0}, {"date": "2024-03-27", "close": 13.06, "volume": 328505.0}, {"date": "2024-03-28", "close": 13.16, "volume": 274340.0}, {"date": "2024-04-01", "close": 12.97, "volume": 298760.0}, {"date": "2024-04-02", "close": 12.6, "volume": 389212.0}, {"date": "2024-04-03", "close": 12.28, "volume": 371736.0}, {"date": "2024-04-04", "close": 11.35, "volume": 1111980.0}, {"date": "2024-04-05", "close": 12.03, "volume": 711703.0}, {"date": "2024-04-08", "close": 11.95, "volume": 370880.0}, {"date": "2024-04-09", "close": 12.11, "volume": 333114.0}, {"date": "2024-04-10", "close": 11.77, "volume": 629267.0}, {"date": "2024-04-11", "close": 11.82, "volume": 217958.0}, {"date": "2024-04-12", "close": 11.61, "volume": 240273.0}, {"date": "2024-04-15", "close": 11.33, "volume": 329572.0}, {"date": "2024-04-16", "close": 11.21, "volume": 312188.0}, {"date": "2024-04-17", "close": 11.01, "volume": 257908.0}, {"date": "2024-04-18", "close": 11.05, "volume": 338653.0}, {"date": "2024-04-19", "close": 11.27, "volume": 360226.0}, {"date": "2024-04-22", "close": 11.23, "volume": 262918.0}, {"date": "2024-04-23", "close": 11.26, "volume": 355685.0}, {"date": "2024-04-24", "close": 11.23, "volume": 348167.0}, {"date": "2024-04-25", "close": 11.01, "volume": 214773.0}, {"date": "2024-04-26", "close": 11.1, "volume": 307701.0}, {"date": "2024-04-29", "close": 11.05, "volume": 294505.0}, {"date": "2024-04-30", "close": 11.05, "volume": 351635.0}, {"date": "2024-05-01", "close": 11.1, "volume": 188162.0}, {"date": "2024-05-02", "close": 11.19, "volume": 271117.0}, {"date": "2024-05-03", "close": 11.17, "volume": 173160.0}, {"date": "2024-05-06", "close": 11.23, "volume": 180102.0}, {"date": "2024-05-07", "close": 11.12, "volume": 266232.0}, {"date": "2024-05-08", "close": 11.32, "volume": 165452.0}, {"date": "2024-05-09", "close": 11.35, "volume": 398104.0}, {"date": "2024-05-10", "close": 11.3, "volume": 230962.0}, {"date": "2024-05-13", "close": 11.61, "volume": 278289.0}, {"date": "2024-05-14", "close": 11.56, "volume": 233952.0}, {"date": "2024-05-15", "close": 11.42, "volume": 245852.0}, {"date": "2024-05-16", "close": 11.51, "volume": 232996.0}, {"date": "2024-05-17", "close": 11.45, "volume": 207039.0}, {"date": "2024-05-20", "close": 11.31, "volume": 216779.0}, {"date": "2024-05-21", "close": 11.1, "volume": 171826.0}, {"date": "2024-05-22", "close": 11.21, "volume": 331561.0}, {"date": "2024-05-23", "close": 11.09, "volume": 464612.0}, {"date": "2024-05-24", "close": 11.16, "volume": 249928.0}, {"date": "2024-05-28", "close": 11.14, "volume": 158191.0}, {"date": "2024-05-29", "close": 10.91, "volume": 214272.0}, {"date": "2024-05-30", "close": 11.16, "volume": 276351.0}, {"date": "2024-05-31", "close": 11.45, "volume": 379759.0}, {"date": "2024-06-03", "close": 11.29, "volume": 313360.0}, {"date": "2024-06-04", "close": 11.31, "volume": 301421.0}, {"date": "2024-06-05", "close": 11.28, "volume": 190132.0}, {"date": "2024-06-06", "close": 11.1, "volume": 293786.0}, {"date": "2024-06-07", "close": 10.99, "volume": 254548.0}, {"date": "2024-06-10", "close": 10.55, "volume": 1627346.0}, {"date": "2024-06-11", "close": 10.76, "volume": 724105.0}, {"date": "2024-06-12", "close": 10.64, "volume": 673003.0}, {"date": "2024-06-13", "close": 10.7, "volume": 720759.0}, {"date": "2024-06-14", "close": 10.62, "volume": 995777.0}, {"date": "2024-06-17", "close": 10.6, "volume": 733462.0}, {"date": "2024-06-18", "close": 10.59, "volume": 592105.0}, {"date": "2024-06-20", "close": 10.68, "volume": 718326.0}, {"date": "2024-06-21", "close": 10.49, "volume": 9635104.0}, {"date": "2024-06-24", "close": 10.79, "volume": 968919.0}, {"date": "2024-06-25", "close": 10.86, "volume": 744808.0}, {"date": "2024-06-26", "close": 10.99, "volume": 587938.0}, {"date": "2024-06-27", "close": 11.03, "volume": 429822.0}, {"date": "2024-06-28", "close": 11.04, "volume": 608700.0}, {"date": "2024-07-01", "close": 10.66, "volume": 410075.0}, {"date": "2024-07-02", "close": 10.42, "volume": 350042.0}, {"date": "2024-07-03", "close": 10.55, "volume": 247997.0}, {"date": "2024-07-05", "close": 10.23, "volume": 491406.0}, {"date": "2024-07-08", "close": 10.12, "volume": 330870.0}, {"date": "2024-07-09", "close": 9.78, "volume": 534548.0}, {"date": "2024-07-10", "close": 9.77, "volume": 425482.0}, {"date": "2024-07-11", "close": 10.25, "volume": 444541.0}, {"date": "2024-07-12", "close": 10.23, "volume": 893868.0}, {"date": "2024-07-15", "close": 10.31, "volume": 461465.0}, {"date": "2024-07-16", "close": 10.96, "volume": 448109.0}, {"date": "2024-07-17", "close": 10.97, "volume": 593615.0}, {"date": "2024-07-18", "close": 10.62, "volume": 429056.0}, {"date": "2024-07-19", "close": 11.2, "volume": 694645.0}, {"date": "2024-07-22", "close": 11.45, "volume": 504697.0}, {"date": "2024-07-23", "close": 11.04, "volume": 497396.0}, {"date": "2024-07-24", "close": 11.46, "volume": 678301.0}, {"date": "2024-07-25", "close": 11.6, "volume": 521741.0}, {"date": "2024-07-26", "close": 11.71, "volume": 515128.0}, {"date": "2024-07-29", "close": 11.7, "volume": 326266.0}, {"date": "2024-07-30", "close": 11.94, "volume": 283254.0}, {"date": "2024-07-31", "close": 11.93, "volume": 477961.0}, {"date": "2024-08-01", "close": 11.18, "volume": 313415.0}, {"date": "2024-08-02", "close": 11.25, "volume": 330064.0}, {"date": "2024-08-05", "close": 10.76, "volume": 414815.0}, {"date": "2024-08-06", "close": 10.7, "volume": 351258.0}, {"date": "2024-08-07", "close": 10.17, "volume": 289226.0}, {"date": "2024-08-08", "close": 10.23, "volume": 324414.0}, {"date": "2024-08-09", "close": 10.07, "volume": 343446.0}, {"date": "2024-08-12", "close": 9.94, "volume": 290096.0}, {"date": "2024-08-13", "close": 9.94, "volume": 304229.0}, {"date": "2024-08-14", "close": 10.04, "volume": 240548.0}, {"date": "2024-08-15", "close": 10.2, "volume": 275938.0}, {"date": "2024-08-16", "close": 10.18, "volume": 273246.0}, {"date": "2024-08-19", "close": 10.27, "volume": 337294.0}, {"date": "2024-08-20", "close": 10.02, "volume": 277512.0}, {"date": "2024-08-21", "close": 10.24, "volume": 288118.0}, {"date": "2024-08-22", "close": 10.03, "volume": 256116.0}, {"date": "2024-08-23", "close": 10.19, "volume": 259371.0}, {"date": "2024-08-26", "close": 10.25, "volume": 193464.0}, {"date": "2024-08-27", "close": 10.17, "volume": 189675.0}, {"date": "2024-08-28", "close": 10.19, "volume": 266868.0}, {"date": "2024-08-29", "close": 10.36, "volume": 327087.0}, {"date": "2024-08-30", "close": 10.43, "volume": 853359.0}, {"date": "2024-09-03", "close": 10.1, "volume": 373096.0}, {"date": "2024-09-04", "close": 9.95, "volume": 495303.0}, {"date": "2024-09-05", "close": 9.84, "volume": 242191.0}, {"date": "2024-09-06", "close": 9.56, "volume": 212778.0}, {"date": "2024-09-09", "close": 9.57, "volume": 276646.0}, {"date": "2024-09-10", "close": 9.84, "volume": 338175.0}, {"date": "2024-09-11", "close": 9.74, "volume": 292634.0}, {"date": "2024-09-12", "close": 9.86, "volume": 206468.0}, {"date": "2024-09-13", "close": 10.01, "volume": 239306.0}, {"date": "2024-09-16", "close": 9.97, "volume": 208625.0}, {"date": "2024-09-17", "close": 10.04, "volume": 308227.0}, {"date": "2024-09-18", "close": 9.99, "volume": 319557.0}, {"date": "2024-09-19", "close": 10.17, "volume": 338709.0}, {"date": "2024-09-20", "close": 9.94, "volume": 1220852.0}, {"date": "2024-09-23", "close": 9.59, "volume": 307383.0}, {"date": "2024-09-24", "close": 9.46, "volume": 341930.0}, {"date": "2024-09-25", "close": 9.28, "volume": 526401.0}, {"date": "2024-09-26", "close": 9.4, "volume": 463125.0}, {"date": "2024-09-27", "close": 9.46, "volume": 450815.0}, {"date": "2024-09-30", "close": 9.7, "volume": 348512.0}, {"date": "2024-10-01", "close": 9.47, "volume": 525278.0}, {"date": "2024-10-02", "close": 8.35, "volume": 1169540.0}, {"date": "2024-10-03", "close": 8.36, "volume": 787519.0}, {"date": "2024-10-04", "close": 8.37, "volume": 789460.0}, {"date": "2024-10-07", "close": 8.215, "volume": 778427.0}, {"date": "2024-10-08", "close": 8.31, "volume": 753818.0}, {"date": "2024-10-09", "close": 8.35, "volume": 534558.0}, {"date": "2024-10-10", "close": 8.26, "volume": 423525.0}, {"date": "2024-10-11", "close": 8.36, "volume": 516365.0}, {"date": "2024-10-14", "close": 8.28, "volume": 441237.0}, {"date": "2024-10-15", "close": 8.42, "volume": 368693.0}, {"date": "2024-10-16", "close": 8.58, "volume": 319674.0}, {"date": "2024-10-17", "close": 8.49, "volume": 278439.0}, {"date": "2024-10-18", "close": 8.47, "volume": 260903.0}, {"date": "2024-10-21", "close": 8.43, "volume": 357746.0}, {"date": "2024-10-22", "close": 8.36, "volume": 353992.0}, {"date": "2024-10-23", "close": 8.23, "volume": 285028.0}, {"date": "2024-10-24", "close": 8.26, "volume": 250076.0}, {"date": "2024-10-25", "close": 8.15, "volume": 195726.0}, {"date": "2024-10-28", "close": 8.31, "volume": 297996.0}, {"date": "2024-10-29", "close": 8.28, "volume": 251168.0}, {"date": "2024-10-30", "close": 8.3, "volume": 206348.0}, {"date": "2024-10-31", "close": 8.05, "volume": 201584.0}, {"date": "2024-11-01", "close": 7.96, "volume": 333764.0}, {"date": "2024-11-04", "close": 7.99, "volume": 281377.0}, {"date": "2024-11-05", "close": 8.13, "volume": 248222.0}, {"date": "2024-11-06", "close": 8.95, "volume": 466749.0}, {"date": "2024-11-07", "close": 8.88, "volume": 462653.0}, {"date": "2024-11-08", "close": 8.8, "volume": 262492.0}, {"date": "2024-11-11", "close": 8.94, "volume": 291671.0}, {"date": "2024-11-12", "close": 8.93, "volume": 317756.0}, {"date": "2024-11-13", "close": 8.75, "volume": 401256.0}, {"date": "2024-11-14", "close": 8.6, "volume": 472210.0}, {"date": "2024-11-15", "close": 8.34, "volume": 339525.0}, {"date": "2024-11-18", "close": 8.34, "volume": 209785.0}, {"date": "2024-11-19", "close": 8.26, "volume": 275456.0}, {"date": "2024-11-20", "close": 8.29, "volume": 231590.0}, {"date": "2024-11-21", "close": 8.4, "volume": 217284.0}, {"date": "2024-11-22", "close": 8.41, "volume": 182354.0}, {"date": "2024-11-25", "close": 8.49, "volume": 231715.0}, {"date": "2024-11-26", "close": 8.44, "volume": 258718.0}, {"date": "2024-11-27", "close": 8.44, "volume": 185802.0}, {"date": "2024-11-29", "close": 8.44, "volume": 91263.0}, {"date": "2024-12-02", "close": 8.54, "volume": 243051.0}, {"date": "2024-12-03", "close": 8.42, "volume": 167955.0}, {"date": "2024-12-04", "close": 8.48, "volume": 186217.0}, {"date": "2024-12-05", "close": 8.5, "volume": 266295.0}, {"date": "2024-12-06", "close": 8.57, "volume": 402989.0}, {"date": "2024-12-09", "close": 8.57, "volume": 235410.0}, {"date": "2024-12-10", "close": 8.75, "volume": 241433.0}, {"date": "2024-12-11", "close": 8.81, "volume": 282708.0}, {"date": "2024-12-12", "close": 8.76, "volume": 202330.0}, {"date": "2024-12-13", "close": 8.61, "volume": 461332.0}, {"date": "2024-12-16", "close": 8.235, "volume": 647147.0}, {"date": "2024-12-17", "close": 8.37, "volume": 424354.0}, {"date": "2024-12-18", "close": 8.04, "volume": 297656.0}, {"date": "2024-12-19", "close": 8.1, "volume": 321313.0}, {"date": "2024-12-20", "close": 8.18, "volume": 772711.0}, {"date": "2024-12-23", "close": 8.05, "volume": 268214.0}, {"date": "2024-12-24", "close": 8.12, "volume": 151675.0}, {"date": "2024-12-26", "close": 8.36, "volume": 401333.0}, {"date": "2024-12-27", "close": 8.41, "volume": 294381.0}, {"date": "2024-12-30", "close": 8.41, "volume": 431658.0}, {"date": "2024-12-31", "close": 8.53, "volume": 344691.0}, {"date": "2025-01-02", "close": 8.72, "volume": 866992.0}, {"date": "2025-01-03", "close": 9.08, "volume": 1065268.0}, {"date": "2025-01-06", "close": 8.87, "volume": 566303.0}, {"date": "2025-01-07", "close": 8.87, "volume": 467416.0}, {"date": "2025-01-08", "close": 8.54, "volume": 460325.0}, {"date": "2025-01-10", "close": 8.35, "volume": 433479.0}, {"date": "2025-01-13", "close": 8.45, "volume": 527286.0}, {"date": "2025-01-14", "close": 8.51, "volume": 302205.0}, {"date": "2025-01-15", "close": 8.5, "volume": 420607.0}, {"date": "2025-01-16", "close": 8.56, "volume": 321652.0}, {"date": "2025-01-17", "close": 8.5, "volume": 458652.0}, {"date": "2025-01-21", "close": 8.69, "volume": 411626.0}, {"date": "2025-01-22", "close": 8.58, "volume": 281826.0}, {"date": "2025-01-23", "close": 8.52, "volume": 227619.0}, {"date": "2025-01-24", "close": 8.62, "volume": 256299.0}, {"date": "2025-01-27", "close": 8.595, "volume": 249576.0}, {"date": "2025-01-28", "close": 8.49, "volume": 246817.0}, {"date": "2025-01-29", "close": 8.53, "volume": 309080.0}, {"date": "2025-01-30", "close": 8.53, "volume": 158845.0}, {"date": "2025-01-31", "close": 8.4, "volume": 269386.0}, {"date": "2025-02-03", "close": 8.13, "volume": 443687.0}, {"date": "2025-02-04", "close": 8.38, "volume": 218391.0}, {"date": "2025-02-05", "close": 8.38, "volume": 234875.0}, {"date": "2025-02-06", "close": 8.09, "volume": 183438.0}, {"date": "2025-02-07", "close": 7.98, "volume": 315453.0}, {"date": "2025-02-10", "close": 8.14, "volume": 193828.0}, {"date": "2025-02-11", "close": 8.33, "volume": 222386.0}, {"date": "2025-02-12", "close": 8.3, "volume": 240682.0}, {"date": "2025-02-13", "close": 8.15, "volume": 141805.0}, {"date": "2025-02-14", "close": 7.86, "volume": 256779.0}, {"date": "2025-02-18", "close": 7.89, "volume": 288411.0}, {"date": "2025-02-19", "close": 7.96, "volume": 213485.0}, {"date": "2025-02-20", "close": 7.67, "volume": 261878.0}, {"date": "2025-02-21", "close": 7.51, "volume": 275654.0}, {"date": "2025-02-24", "close": 7.41, "volume": 275096.0}, {"date": "2025-02-25", "close": 7.32, "volume": 219467.0}, {"date": "2025-02-26", "close": 7.39, "volume": 239235.0}, {"date": "2025-02-27", "close": 7.28, "volume": 250175.0}, {"date": "2025-02-28", "close": 7.28, "volume": 322872.0}, {"date": "2025-03-03", "close": 7.06, "volume": 280098.0}, {"date": "2025-03-04", "close": 7.04, "volume": 281599.0}, {"date": "2025-03-05", "close": 7.1, "volume": 248581.0}, {"date": "2025-03-06", "close": 7.19, "volume": 245182.0}, {"date": "2025-03-07", "close": 7.28, "volume": 164955.0}, {"date": "2025-03-10", "close": 7.07, "volume": 243880.0}, {"date": "2025-03-11", "close": 6.88, "volume": 288655.0}, {"date": "2025-03-12", "close": 6.86, "volume": 281279.0}, {"date": "2025-03-13", "close": 6.74, "volume": 150809.0}, {"date": "2025-03-14", "close": 6.89, "volume": 203169.0}, {"date": "2025-03-17", "close": 6.87, "volume": 231317.0}, {"date": "2025-03-18", "close": 6.86, "volume": 246124.0}, {"date": "2025-03-19", "close": 6.84, "volume": 211180.0}, {"date": "2025-03-20", "close": 6.85, "volume": 159014.0}, {"date": "2025-03-21", "close": 6.77, "volume": 521092.0}, {"date": "2025-03-24", "close": 6.83, "volume": 335699.0}, {"date": "2025-03-25", "close": 6.71, "volume": 226575.0}, {"date": "2025-03-26", "close": 6.66, "volume": 150250.0}, {"date": "2025-03-27", "close": 6.75, "volume": 140844.0}, {"date": "2025-03-28", "close": 6.56, "volume": 185509.0}, {"date": "2025-03-31", "close": 6.54, "volume": 250898.0}, {"date": "2025-04-01", "close": 6.65, "volume": 370190.0}, {"date": "2025-04-02", "close": 6.63, "volume": 287587.0}, {"date": "2025-04-03", "close": 5.32, "volume": 821735.0}, {"date": "2025-04-04", "close": 5.2, "volume": 964037.0}, {"date": "2025-04-07", "close": 5.13, "volume": 945195.0}, {"date": "2025-04-08", "close": 5.1, "volume": 642000.0}, {"date": "2025-04-09", "close": 5.61, "volume": 661575.0}, {"date": "2025-04-10", "close": 5.3, "volume": 492938.0}, {"date": "2025-04-11", "close": 5.35, "volume": 333545.0}, {"date": "2025-04-14", "close": 5.45, "volume": 331805.0}, {"date": "2025-04-15", "close": 5.4, "volume": 297824.0}, {"date": "2025-04-16", "close": 5.37, "volume": 240231.0}, {"date": "2025-04-17", "close": 5.29, "volume": 308237.0}, {"date": "2025-04-21", "close": 5.36, "volume": 341849.0}, {"date": "2025-04-22", "close": 5.46, "volume": 251594.0}, {"date": "2025-04-23", "close": 5.36, "volume": 325276.0}, {"date": "2025-04-24", "close": 5.51, "volume": 199811.0}, {"date": "2025-04-25", "close": 5.5, "volume": 201714.0}, {"date": "2025-04-28", "close": 5.61, "volume": 265543.0}, {"date": "2025-04-29", "close": 5.81, "volume": 287445.0}, {"date": "2025-04-30", "close": 5.735, "volume": 210388.0}, {"date": "2025-05-01", "close": 5.75, "volume": 260541.0}, {"date": "2025-05-02", "close": 5.82, "volume": 170052.0}, {"date": "2025-05-05", "close": 5.69, "volume": 155248.0}, {"date": "2025-05-06", "close": 5.52, "volume": 156358.0}, {"date": "2025-05-07", "close": 5.41, "volume": 180811.0}, {"date": "2025-05-08", "close": 5.63, "volume": 206903.0}, {"date": "2025-05-09", "close": 5.45, "volume": 152670.0}, {"date": "2025-05-12", "close": 5.7, "volume": 223322.0}, {"date": "2025-05-13", "close": 5.53, "volume": 130444.0}, {"date": "2025-05-14", "close": 5.44, "volume": 247200.0}, {"date": "2025-05-15", "close": 5.39, "volume": 145204.0}, {"date": "2025-05-16", "close": 5.4, "volume": 177771.0}, {"date": "2025-05-19", "close": 5.35, "volume": 146382.0}, {"date": "2025-05-20", "close": 5.23, "volume": 138709.0}, {"date": "2025-05-21", "close": 5.0, "volume": 205471.0}, {"date": "2025-05-22", "close": 5.05, "volume": 181482.0}, {"date": "2025-05-23", "close": 4.94, "volume": 200181.0}, {"date": "2025-05-27", "close": 5.35, "volume": 398352.0}, {"date": "2025-05-28", "close": 5.22, "volume": 213504.0}, {"date": "2025-05-29", "close": 5.29, "volume": 233862.0}, {"date": "2025-05-30", "close": 5.215, "volume": 205578.0}, {"date": "2025-06-02", "close": 5.13, "volume": 190773.0}, {"date": "2025-06-03", "close": 5.27, "volume": 124730.0}, {"date": "2025-06-04", "close": 5.23, "volume": 118374.0}, {"date": "2025-06-05", "close": 5.07, "volume": 117821.0}, {"date": "2025-06-06", "close": 5.14, "volume": 217069.0}, {"date": "2025-06-09", "close": 5.32, "volume": 242027.0}, {"date": "2025-06-10", "close": 5.46, "volume": 173587.0}, {"date": "2025-06-11", "close": 5.53, "volume": 146720.0}, {"date": "2025-06-12", "close": 5.51, "volume": 131246.0}, {"date": "2025-06-13", "close": 5.38, "volume": 239113.0}, {"date": "2025-06-16", "close": 5.62, "volume": 226609.0}, {"date": "2025-06-17", "close": 5.38, "volume": 178356.0}, {"date": "2025-06-18", "close": 5.49, "volume": 160764.0}, {"date": "2025-06-20", "close": 5.34, "volume": 449023.0}, {"date": "2025-06-23", "close": 5.24, "volume": 170137.0}, {"date": "2025-06-24", "close": 5.34, "volume": 182005.0}, {"date": "2025-06-25", "close": 5.24, "volume": 126934.0}, {"date": "2025-06-26", "close": 5.42, "volume": 159732.0}, {"date": "2025-06-27", "close": 5.46, "volume": 344609.0}, {"date": "2025-06-30", "close": 5.37, "volume": 155687.0}, {"date": "2025-07-01", "close": 5.76, "volume": 329548.0}, {"date": "2025-07-02", "close": 5.93, "volume": 227613.0}, {"date": "2025-07-03", "close": 6.03, "volume": 162834.0}, {"date": "2025-07-07", "close": 5.94, "volume": 209214.0}, {"date": "2025-07-08", "close": 5.9, "volume": 203286.0}, {"date": "2025-07-09", "close": 5.79, "volume": 151373.0}, {"date": "2025-07-10", "close": 5.72, "volume": 189594.0}, {"date": "2025-07-11", "close": 5.61, "volume": 323019.0}, {"date": "2025-07-14", "close": 5.45, "volume": 242075.0}, {"date": "2025-07-15", "close": 5.27, "volume": 244752.0}, {"date": "2025-07-16", "close": 5.27, "volume": 265117.0}, {"date": "2025-07-17", "close": 5.34, "volume": 620645.0}, {"date": "2025-07-18", "close": 5.3, "volume": 422939.0}, {"date": "2025-07-21", "close": 5.2, "volume": 204927.0}, {"date": "2025-07-22", "close": 5.34, "volume": 232973.0}, {"date": "2025-07-23", "close": 5.5, "volume": 248282.0}, {"date": "2025-07-24", "close": 5.27, "volume": 155444.0}, {"date": "2025-07-25", "close": 5.79, "volume": 508280.0}, {"date": "2025-07-28", "close": 5.19, "volume": 326299.0}, {"date": "2025-07-29", "close": 5.07, "volume": 282727.0}, {"date": "2025-07-30", "close": 4.98, "volume": 282188.0}, {"date": "2025-07-31", "close": 5.06, "volume": 613391.0}, {"date": "2025-08-01", "close": 4.78, "volume": 378221.0}, {"date": "2025-08-04", "close": 4.65, "volume": 403651.0}, {"date": "2025-08-05", "close": 4.65, "volume": 475742.0}, {"date": "2025-08-06", "close": 4.69, "volume": 246577.0}, {"date": "2025-08-07", "close": 4.64, "volume": 217515.0}, {"date": "2025-08-08", "close": 4.6, "volume": 340843.0}, {"date": "2025-08-11", "close": 4.47, "volume": 267429.0}, {"date": "2025-08-12", "close": 4.55, "volume": 265641.0}, {"date": "2025-08-13", "close": 4.93, "volume": 267092.0}, {"date": "2025-08-14", "close": 4.72, "volume": 189002.0}, {"date": "2025-08-15", "close": 4.63, "volume": 348577.0}, {"date": "2025-08-18", "close": 4.75, "volume": 228971.0}, {"date": "2025-08-19", "close": 4.72, "volume": 164360.0}, {"date": "2025-08-20", "close": 4.64, "volume": 169034.0}, {"date": "2025-08-21", "close": 4.68, "volume": 218356.0}, {"date": "2025-08-22", "close": 4.98, "volume": 209887.0}, {"date": "2025-08-25", "close": 4.85, "volume": 165765.0}, {"date": "2025-08-26", "close": 4.85, "volume": 231225.0}, {"date": "2025-08-27", "close": 5.05, "volume": 298402.0}, {"date": "2025-08-28", "close": 5.05, "volume": 290054.0}, {"date": "2025-08-29", "close": 5.11, "volume": 322719.0}, {"date": "2025-09-02", "close": 5.135, "volume": 292641.0}, {"date": "2025-09-03", "close": 5.13, "volume": 364553.0}, {"date": "2025-09-04", "close": 5.07, "volume": 386579.0}, {"date": "2025-09-05", "close": 5.0, "volume": 333014.0}, {"date": "2025-09-08", "close": 5.15, "volume": 242905.0}, {"date": "2025-09-09", "close": 5.06, "volume": 180690.0}, {"date": "2025-09-10", "close": 4.99, "volume": 287436.0}, {"date": "2025-09-11", "close": 5.09, "volume": 263478.0}, {"date": "2025-09-12", "close": 5.14, "volume": 276921.0}, {"date": "2025-09-15", "close": 5.25, "volume": 232015.0}, {"date": "2025-09-16", "close": 5.19, "volume": 228263.0}, {"date": "2025-09-17", "close": 5.28, "volume": 282500.0}, {"date": "2025-09-18", "close": 5.47, "volume": 242694.0}, {"date": "2025-09-19", "close": 5.28, "volume": 753899.0}, {"date": "2025-09-22", "close": 5.31, "volume": 332925.0}, {"date": "2025-09-23", "close": 5.09, "volume": 207637.0}, {"date": "2025-09-24", "close": 5.17, "volume": 216035.0}, {"date": "2025-09-25", "close": 5.05, "volume": 299403.0}, {"date": "2025-09-26", "close": 5.08, "volume": 234783.0}, {"date": "2025-09-29", "close": 5.05, "volume": 269901.0}, {"date": "2025-09-30", "close": 5.05, "volume": 483894.0}, {"date": "2025-10-01", "close": 5.05, "volume": 339974.0}, {"date": "2025-10-02", "close": 4.88, "volume": 231561.0}, {"date": "2025-10-03", "close": 4.96, "volume": 251887.0}, {"date": "2025-10-06", "close": 4.92, "volume": 271779.0}, {"date": "2025-10-07", "close": 4.85, "volume": 419403.0}, {"date": "2025-10-08", "close": 4.95, "volume": 900911.0}, {"date": "2025-10-09", "close": 4.75, "volume": 1123353.0}, {"date": "2025-10-10", "close": 4.54, "volume": 805977.0}, {"date": "2025-10-13", "close": 4.3, "volume": 677421.0}, {"date": "2025-10-14", "close": 4.25, "volume": 589093.0}, {"date": "2025-10-15", "close": 4.4, "volume": 1049640.0}, {"date": "2025-10-16", "close": 4.59, "volume": 1028946.0}, {"date": "2025-10-17", "close": 4.35, "volume": 470890.0}, {"date": "2025-10-20", "close": 4.35, "volume": 315632.0}, {"date": "2025-10-21", "close": 4.41, "volume": 503610.0}, {"date": "2025-10-22", "close": 4.38, "volume": 405435.0}, {"date": "2025-10-23", "close": 4.41, "volume": 624725.0}, {"date": "2025-10-24", "close": 4.54, "volume": 432430.0}, {"date": "2025-10-27", "close": 4.38, "volume": 277248.0}, {"date": "2025-10-28", "close": 4.49, "volume": 437390.0}, {"date": "2025-10-29", "close": 4.36, "volume": 481283.0}, {"date": "2025-10-30", "close": 4.3, "volume": 344169.0}, {"date": "2025-10-31", "close": 4.4, "volume": 667408.0}, {"date": "2025-11-03", "close": 4.68, "volume": 1298330.0}, {"date": "2025-11-04", "close": 4.55, "volume": 671575.0}, {"date": "2025-11-05", "close": 4.75, "volume": 410481.0}, {"date": "2025-11-06", "close": 4.56, "volume": 375619.0}, {"date": "2025-11-07", "close": 4.47, "volume": 302787.0}, {"date": "2025-11-10", "close": 4.34, "volume": 349079.0}, {"date": "2025-11-11", "close": 4.54, "volume": 320080.0}, {"date": "2025-11-12", "close": 4.53, "volume": 311465.0}, {"date": "2025-11-13", "close": 4.65, "volume": 602966.0}, {"date": "2025-11-14", "close": 4.8, "volume": 555154.0}, {"date": "2025-11-17", "close": 4.69, "volume": 474108.0}, {"date": "2025-11-18", "close": 4.74, "volume": 512233.0}, {"date": "2025-11-19", "close": 4.73, "volume": 553859.0}, {"date": "2025-11-20", "close": 4.55, "volume": 297621.0}, {"date": "2025-11-21", "close": 4.83, "volume": 400087.0}, {"date": "2025-11-24", "close": 4.57, "volume": 409790.0}, {"date": "2025-11-25", "close": 4.76, "volume": 285521.0}, {"date": "2025-11-26", "close": 4.81, "volume": 180310.0}, {"date": "2025-11-28", "close": 4.835, "volume": 150706.0}, {"date": "2025-12-01", "close": 4.81, "volume": 247382.0}, {"date": "2025-12-02", "close": 4.77, "volume": 223885.0}, {"date": "2025-12-03", "close": 4.85, "volume": 361863.0}, {"date": "2025-12-04", "close": 4.86, "volume": 318427.0}, {"date": "2025-12-05", "close": 4.86, "volume": 229053.0}, {"date": "2025-12-08", "close": 4.87, "volume": 288451.0}, {"date": "2025-12-09", "close": 5.04, "volume": 316339.0}, {"date": "2025-12-10", "close": 5.08, "volume": 823703.0}, {"date": "2025-12-11", "close": 5.25, "volume": 315282.0}, {"date": "2025-12-12", "close": 5.18, "volume": 239485.0}, {"date": "2025-12-15", "close": 5.16, "volume": 210757.0}, {"date": "2025-12-16", "close": 5.21, "volume": 244402.0}, {"date": "2025-12-17", "close": 5.23, "volume": 248772.0}, {"date": "2025-12-18", "close": 5.26, "volume": 197556.0}, {"date": "2025-12-19", "close": 5.28, "volume": 1074429.0}, {"date": "2025-12-22", "close": 5.26, "volume": 250082.0}, {"date": "2025-12-23", "close": 5.19, "volume": 188837.0}, {"date": "2025-12-24", "close": 5.22, "volume": 102191.0}, {"date": "2025-12-26", "close": 5.26, "volume": 125873.0}, {"date": "2025-12-29", "close": 5.26, "volume": 229004.0}, {"date": "2025-12-30", "close": 5.1, "volume": 232264.0}, {"date": "2025-12-31", "close": 5.04, "volume": 250701.0}, {"date": "2026-01-02", "close": 5.05, "volume": 245014.0}, {"date": "2026-01-05", "close": 5.19, "volume": 256987.0}, {"date": "2026-01-06", "close": 5.22, "volume": 381236.0}, {"date": "2026-01-07", "close": 5.27, "volume": 338688.0}, {"date": "2026-01-08", "close": 4.5, "volume": 1350000.0}, {"date": "2026-01-09", "close": 4.795, "volume": 672300.0}, {"date": "2026-01-12", "close": 4.83, "volume": 537563.0}, {"date": "2026-01-13", "close": 4.64, "volume": 409996.0}, {"date": "2026-01-14", "close": 4.67, "volume": 346785.0}, {"date": "2026-01-15", "close": 4.66, "volume": 384175.0}, {"date": "2026-01-16", "close": 4.61, "volume": 330627.0}, {"date": "2026-01-20", "close": 4.42, "volume": 654311.0}, {"date": "2026-01-21", "close": 4.41, "volume": 363382.0}, {"date": "2026-01-22", "close": 4.35, "volume": 623676.0}, {"date": "2026-01-23", "close": 4.39, "volume": 327206.0}, {"date": "2026-01-26", "close": 4.45, "volume": 365277.0}, {"date": "2026-01-27", "close": 4.34, "volume": 607019.0}, {"date": "2026-01-28", "close": 4.24, "volume": 355949.0}, {"date": "2026-01-29", "close": 4.35, "volume": 938562.0}, {"date": "2026-01-30", "close": 4.53, "volume": 437178.0}, {"date": "2026-02-02", "close": 4.68, "volume": 407145.0}, {"date": "2026-02-03", "close": 4.49, "volume": 515390.0}, {"date": "2026-02-04", "close": 4.42, "volume": 312761.0}, {"date": "2026-02-05", "close": 4.27, "volume": 406090.0}, {"date": "2026-02-06", "close": 4.37, "volume": 358913.0}, {"date": "2026-02-09", "close": 4.35, "volume": 314210.0}, {"date": "2026-02-10", "close": 4.25, "volume": 345861.0}, {"date": "2026-02-11", "close": 4.02, "volume": 769501.0}, {"date": "2026-02-12", "close": 3.95, "volume": 760007.0}, {"date": "2026-02-13", "close": 3.87, "volume": 422061.0}, {"date": "2026-02-17", "close": 3.78, "volume": 341353.0}, {"date": "2026-02-18", "close": 3.87, "volume": 537397.0}, {"date": "2026-02-19", "close": 3.89, "volume": 343752.0}, {"date": "2026-02-20", "close": 3.72, "volume": 407306.0}, {"date": "2026-02-23", "close": 3.49, "volume": 688961.0}, {"date": "2026-02-24", "close": 3.57, "volume": 465760.0}, {"date": "2026-02-25", "close": 3.69, "volume": 626355.0}, {"date": "2026-02-26", "close": 3.78, "volume": 392847.0}, {"date": "2026-02-27", "close": 3.76, "volume": 285779.0}, {"date": "2026-03-02", "close": 3.69, "volume": 247963.0}, {"date": "2026-03-03", "close": 3.67, "volume": 273486.0}, {"date": "2026-03-04", "close": 3.75, "volume": 275694.0}, {"date": "2026-03-05", "close": 3.7, "volume": 328517.0}, {"date": "2026-03-06", "close": 3.61, "volume": 432220.0}, {"date": "2026-03-09", "close": 3.63, "volume": 374568.0}, {"date": "2026-03-10", "close": 3.57, "volume": 261301.0}, {"date": "2026-03-11", "close": 3.49, "volume": 261053.0}, {"date": "2026-03-12", "close": 3.53, "volume": 548246.0}, {"date": "2026-03-13", "close": 3.61, "volume": 301724.0}, {"date": "2026-03-16", "close": 3.62, "volume": 395776.0}, {"date": "2026-03-17", "close": 3.63, "volume": 313235.0}, {"date": "2026-03-18", "close": 3.7, "volume": 311000.0}, {"date": "2026-03-19", "close": 3.79, "volume": 280046.0}, {"date": "2026-03-20", "close": 3.72, "volume": 726701.0}, {"date": "2026-03-23", "close": 3.74, "volume": 484126.0}, {"date": "2026-03-24", "close": 3.71, "volume": 240010.0}, {"date": "2026-03-25", "close": 3.68, "volume": 157961.0}, {"date": "2026-03-26", "close": 3.72, "volume": 165137.0}, {"date": "2026-03-27", "close": 3.62, "volume": 171602.0}, {"date": "2026-03-30", "close": 3.71, "volume": 252688.0}, {"date": "2026-03-31", "close": 3.73, "volume": 296003.0}, {"date": "2026-04-01", "close": 3.65, "volume": 167065.0}, {"date": "2026-04-02", "close": 3.68, "volume": 260118.0}, {"date": "2026-04-06", "close": 3.67, "volume": 158999.0}, {"date": "2026-04-07", "close": 3.58, "volume": 242018.0}, {"date": "2026-04-08", "close": 3.52, "volume": 631364.0}, {"date": "2026-04-09", "close": 3.465, "volume": 1383126.0}, {"date": "2026-04-10", "close": 3.62, "volume": 697036.0}, {"date": "2026-04-13", "close": 3.77, "volume": 430647.0}, {"date": "2026-04-14", "close": 3.77, "volume": 254942.0}, {"date": "2026-04-15", "close": 3.85, "volume": 193321.0}, {"date": "2026-04-16", "close": 3.87, "volume": 178064.0}, {"date": "2026-04-17", "close": 3.93, "volume": 188121.0}, {"date": "2026-04-20", "close": 4.07, "volume": 338594.0}, {"date": "2026-04-21", "close": 4.05, "volume": 236848.0}, {"date": "2026-04-22", "close": 4.07, "volume": 250750.0}, {"date": "2026-04-23", "close": 3.9, "volume": 283039.0}, {"date": "2026-04-24", "close": 4.04, "volume": 317915.0}, {"date": "2026-04-27", "close": 4.02, "volume": 252047.0}, {"date": "2026-04-28", "close": 4.11, "volume": 198754.0}, {"date": "2026-04-29", "close": 4.09, "volume": 202224.0}, {"date": "2026-04-30", "close": 4.24, "volume": 205411.0}, {"date": "2026-05-01", "close": 4.39, "volume": 358512.0}, {"date": "2026-05-04", "close": 4.21, "volume": 346056.0}, {"date": "2026-05-05", "close": 4.28, "volume": 178363.0}, {"date": "2026-05-06", "close": 4.34, "volume": 197165.0}, {"date": "2026-05-07", "close": 4.46, "volume": 436707.0}, {"date": "2026-05-08", "close": 4.45, "volume": 423829.0}, {"date": "2026-05-11", "close": 4.36, "volume": 346730.0}, {"date": "2026-05-12", "close": 4.3, "volume": 307818.0}, {"date": "2026-05-13", "close": 4.34, "volume": 191231.0}, {"date": "2026-05-14", "close": 4.36, "volume": 226843.0}, {"date": "2026-05-15", "close": 4.4, "volume": 321025.0}, {"date": "2026-05-18", "close": 4.3, "volume": 339972.0}, {"date": "2026-05-19", "close": 4.29, "volume": 326718.0}, {"date": "2026-05-20", "close": 4.44, "volume": 315288.0}, {"date": "2026-05-21", "close": 4.5, "volume": 437614.0}, {"date": "2026-05-22", "close": 4.53, "volume": 226793.0}, {"date": "2026-05-26", "close": 4.32, "volume": 485889.0}, {"date": "2026-05-27", "close": 4.15, "volume": 368547.0}, {"date": "2026-05-28", "close": 4.34, "volume": 275562.0}, {"date": "2026-05-29", "close": 4.52, "volume": 349086.0}, {"date": "2026-06-01", "close": 4.69, "volume": 462736.0}, {"date": "2026-06-02", "close": 4.64, "volume": 548171.0}, {"date": "2026-06-03", "close": 4.4, "volume": 235283.0}, {"date": "2026-06-04", "close": 4.47, "volume": 364763.0}, {"date": "2026-06-05", "close": 4.53, "volume": 292764.0}, {"date": "2026-06-08", "close": 4.53, "volume": 325046.0}, {"date": "2026-06-09", "close": 4.69, "volume": 304461.0}, {"date": "2026-06-10", "close": 4.71, "volume": 314080.0}, {"date": "2026-06-11", "close": 4.67, "volume": 370411.0}, {"date": "2026-06-12", "close": 4.65, "volume": 208264.0}, {"date": "2026-06-15", "close": 4.36, "volume": 319979.0}, {"date": "2026-06-16", "close": 4.39, "volume": 353552.0}, {"date": "2026-06-17", "close": 4.29, "volume": 593211.0}, {"date": "2026-06-18", "close": 4.23, "volume": 894518.0}, {"date": "2026-06-22", "close": 4.09, "volume": 477574.0}, {"date": "2026-06-23", "close": 4.17, "volume": 848829.0}, {"date": "2026-06-24", "close": 4.14, "volume": 766656.0}, {"date": "2026-06-25", "close": 3.86, "volume": 1054417.0}, {"date": "2026-06-26", "close": 4.07, "volume": 4082434.0}, {"date": "2026-06-29", "close": 4.37, "volume": 904464.0}, {"date": "2026-06-30", "close": 4.25, "volume": 410683.0}, {"date": "2026-07-01", "close": 4.49, "volume": 413816.0}, {"date": "2026-07-02", "close": 4.62, "volume": 384628.0}, {"date": "2026-07-06", "close": 4.61, "volume": 292488.0}, {"date": "2026-07-07", "close": 4.71, "volume": 280029.0}, {"date": "2026-07-08", "close": 4.61, "volume": 394669.0}, {"date": "2026-07-09", "close": 4.69, "volume": 360304.0}, {"date": "2026-07-10", "close": 4.72, "volume": 624650.0}, {"date": "2026-07-13", "close": 4.65, "volume": 518065.0}, {"date": "2026-07-14", "close": 4.59, "volume": 437347.0}, {"date": "2026-07-15", "close": 4.59, "volume": 359760.0}, {"date": "2026-07-16", "close": 4.69, "volume": 854744.0}, {"date": "2026-07-17", "close": 4.64, "volume": 581661.0}, {"date": "2026-07-20", "close": 4.42, "volume": 552280.0}, {"date": "2026-07-21", "close": 4.66, "volume": 1024255.0}, {"date": "2026-07-22", "close": 4.61, "volume": 672489.0}, {"date": "2026-07-23", "close": 3.76, "volume": 1973094.0}, {"date": "2026-07-24", "close": 3.77, "volume": 1366017.0}], "refreshing": true}