{"ticker": "RILYN", "overview": {"cik": "1464790", "ticker": "RILY", "name": "BRC Group Holdings, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "CURRENT REPORT", "accession": "0001213900-26-113367", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001213900-26-105855", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-28", "title": "Form 25-NSE", "accession": "0001354457-26-000920", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-11", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-099322", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001213900-26-098843", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-28", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-095193", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095052", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001213900-26-090234", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090233", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089148", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-086738", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001464790-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001464790-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-075019", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001213900-26-074268", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074256", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001213900-26-071549", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069380", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001213900-26-069360", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068514", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066858", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-061563", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021682", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001213900-26-057752", "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": "RILYN", "has_prices": true, "as_of": "2026-07-24", "last": 24.84, "prev_close": 24.8, "change": 0.03999999999999915, "change_pct": 0.0016129032258064171, "session_volume": 6750.0, "vwap_5": 24.80004507947163, "vwap_20": 24.924861333568053, "vwap_60": 24.887533127229272, "vwap_250": 22.804684769458213, "high_52w": 25.06, "low_52w": 18.2792, "avg_volume_20": 20166.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-115631", "src": "13DG", "ticker": "RILYN", "cik": "1464790", "company": "BRC Group Holdings, Inc.", "company_raw": "BRC Group Holdings, Inc.", "who": "Daniel Asher", "who_key": "ASHER DANIEL", "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": "Investment Advice", "country": "United States", "headline": "ASHER DANIEL takes a 4.89% passive stake in RILYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1251859/0001213900-26-115631-index.htm", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 2140}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-115631", "src": "13DG", "ticker": "RILYN", "cik": "1464790", "company": "BRC Group Holdings, Inc.", "company_raw": "BRC Group Holdings, Inc.", "who": "Daniel Asher", "who_key": "ASHER DANIEL", "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": "Investment Advice", "country": "United States", "headline": "ASHER DANIEL takes a 4.89% passive stake in RILYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1251859/0001213900-26-115631-index.htm", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 2140}], "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": "BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028", "new_value": "BRC Group Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001464790", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001464790", "applied": 1, "detected_at": "2026-10-27T10:10:32.710928"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYT", "new_value": "BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028", "effective": "", "evidence": "RILYT is listed again under the same company (BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959349"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYP", "new_value": "BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "RILYP is listed again under the same company (BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959277"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYN", "new_value": "BRC Group Holdings, Inc. - 6.50% Senior Notes Due 2026", "effective": "", "evidence": "RILYN is listed again under the same company (BRC Group Holdings, Inc. - 6.50% Senior Notes Due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959190"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYL", "new_value": "BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series B Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "RILYL is listed again under the same company (BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series B Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959108"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYG", "new_value": "BRC Group Holdings, Inc. - 5.00% Senior Notes due 2026", "effective": "", "evidence": "RILYG is listed again under the same company (BRC Group Holdings, Inc. - 5.00% Senior Notes due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959026"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYZ", "new_value": "BRC Group Holdings, Inc. - 5.25% Senior Notes due 2028", "effective": "", "evidence": "RILYZ is listed again under the same company (BRC Group Holdings, Inc. - 5.25% Senior Notes due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.647510"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILY", "new_value": "BRC Group Holdings, Inc. - Common Stock", "effective": "", "evidence": "RILY is listed again under the same company (BRC Group Holdings, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.647406"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "CURRENT REPORT", "accession": "0001213900-26-113367", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001213900-26-105855", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-28", "title": "Form 25-NSE", "accession": "0001354457-26-000920", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-11", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-099322", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001213900-26-098843", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-28", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-095193", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095052", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001213900-26-090234", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090233", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089148", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-086738", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001464790-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001464790-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-075019", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001213900-26-074268", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074256", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001213900-26-071549", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069380", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001213900-26-069360", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068514", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066858", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-061563", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021682", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001213900-26-057752", "price_sensitive": false}], "performance": {"ticker": "RILYN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 26.61, "volume": 13350.0}, {"date": "2021-07-28", "close": 26.56, "volume": 8940.0}, {"date": "2021-07-29", "close": 26.31, "volume": 3535.0}, {"date": "2021-07-30", "close": 26.37, "volume": 13854.0}, {"date": "2021-08-02", "close": 26.5, "volume": 11502.0}, {"date": "2021-08-03", "close": 26.43, "volume": 10687.0}, {"date": "2021-08-04", "close": 26.21, "volume": 13397.0}, {"date": "2021-08-05", "close": 26.35, "volume": 6864.0}, {"date": "2021-08-06", "close": 26.47, "volume": 9332.0}, {"date": "2021-08-09", "close": 26.5, "volume": 3407.0}, {"date": "2021-08-10", "close": 26.365, "volume": 5040.0}, {"date": "2021-08-11", "close": 26.34, "volume": 13800.0}, {"date": "2021-08-12", "close": 26.3, "volume": 5012.0}, {"date": "2021-08-13", "close": 26.31, "volume": 6057.0}, {"date": "2021-08-16", "close": 26.25, "volume": 8025.0}, {"date": "2021-08-17", "close": 26.2101, "volume": 9549.0}, {"date": "2021-08-18", "close": 26.04, "volume": 7044.0}, {"date": "2021-08-19", "close": 26.2, "volume": 6037.0}, {"date": "2021-08-20", "close": 26.22, "volume": 7275.0}, {"date": "2021-08-23", "close": 26.22, "volume": 5548.0}, {"date": "2021-08-24", "close": 26.3, "volume": 13019.0}, {"date": "2021-08-25", "close": 26.35, "volume": 5823.0}, {"date": "2021-08-26", "close": 26.2495, "volume": 12227.0}, {"date": "2021-08-27", "close": 26.3, "volume": 26610.0}, {"date": "2021-08-30", "close": 26.3, "volume": 4896.0}, {"date": "2021-08-31", "close": 26.35, "volume": 7465.0}, {"date": "2021-09-01", "close": 26.35, "volume": 51978.0}, {"date": "2021-09-02", "close": 26.3, "volume": 10469.0}, {"date": "2021-09-03", "close": 26.3, "volume": 5993.0}, {"date": "2021-09-07", "close": 26.3, "volume": 5206.0}, {"date": "2021-09-08", "close": 26.3271, "volume": 19491.0}, {"date": "2021-09-09", "close": 26.32, "volume": 18516.0}, {"date": "2021-09-10", "close": 26.25, "volume": 52871.0}, {"date": "2021-09-13", "close": 26.3179, "volume": 4785.0}, {"date": "2021-09-14", "close": 26.31, "volume": 55769.0}, {"date": "2021-09-15", "close": 26.33, "volume": 15247.0}, {"date": "2021-09-16", "close": 26.32, "volume": 16846.0}, {"date": "2021-09-17", "close": 26.3, "volume": 10258.0}, {"date": "2021-09-20", "close": 26.2, "volume": 10754.0}, {"date": "2021-09-21", "close": 26.3, "volume": 10695.0}, {"date": "2021-09-22", "close": 26.3633, "volume": 50532.0}, {"date": "2021-09-23", "close": 26.4, "volume": 11911.0}, {"date": "2021-09-24", "close": 26.4, "volume": 48146.0}, {"date": "2021-09-27", "close": 26.436, "volume": 22216.0}, {"date": "2021-09-28", "close": 26.35, "volume": 34973.0}, {"date": "2021-09-29", "close": 26.36, "volume": 32503.0}, {"date": "2021-09-30", "close": 26.32, "volume": 14620.0}, {"date": "2021-10-01", "close": 26.32, "volume": 28723.0}, {"date": "2021-10-04", "close": 26.25, "volume": 3026.0}, {"date": "2021-10-05", "close": 26.23, "volume": 9449.0}, {"date": "2021-10-06", "close": 26.3, "volume": 2190.0}, {"date": "2021-10-07", "close": 26.2728, "volume": 2930.0}, {"date": "2021-10-08", "close": 26.29, "volume": 6494.0}, {"date": "2021-10-11", "close": 26.2991, "volume": 1146.0}, {"date": "2021-10-12", "close": 26.3, "volume": 1475.0}, {"date": "2021-10-13", "close": 26.3, "volume": 21295.0}, {"date": "2021-10-14", "close": 26.17, "volume": 22371.0}, {"date": "2021-10-15", "close": 26.0689, "volume": 5799.0}, {"date": "2021-10-18", "close": 26.162, "volume": 8670.0}, {"date": "2021-10-19", "close": 26.2, "volume": 14903.0}, {"date": "2021-10-20", "close": 26.19, "volume": 4965.0}, {"date": "2021-10-21", "close": 26.29, "volume": 8299.0}, {"date": "2021-10-22", "close": 26.311, "volume": 10374.0}, {"date": "2021-10-25", "close": 26.3, "volume": 10373.0}, {"date": "2021-10-26", "close": 26.27, "volume": 6555.0}, {"date": "2021-10-27", "close": 26.3421, "volume": 17055.0}, {"date": "2021-10-28", "close": 26.3702, "volume": 2946.0}, {"date": "2021-10-29", "close": 26.61, "volume": 5176.0}, {"date": "2021-11-01", "close": 26.62, "volume": 27064.0}, {"date": "2021-11-02", "close": 26.4517, "volume": 6871.0}, {"date": "2021-11-03", "close": 26.45, "volume": 5463.0}, {"date": "2021-11-04", "close": 26.58, "volume": 173766.0}, {"date": "2021-11-05", "close": 26.684, "volume": 8687.0}, {"date": "2021-11-08", "close": 26.59, "volume": 13380.0}, {"date": "2021-11-09", "close": 26.56, "volume": 5771.0}, {"date": "2021-11-10", "close": 26.505, "volume": 7155.0}, {"date": "2021-11-11", "close": 26.5, "volume": 2504.0}, {"date": "2021-11-12", "close": 26.5798, "volume": 11453.0}, {"date": "2021-11-15", "close": 26.63, "volume": 6922.0}, {"date": "2021-11-16", "close": 26.68, "volume": 7191.0}, {"date": "2021-11-17", "close": 26.505, "volume": 12214.0}, {"date": "2021-11-18", "close": 26.53, "volume": 10950.0}, {"date": "2021-11-19", "close": 26.56, "volume": 4321.0}, {"date": "2021-11-22", "close": 26.56, "volume": 3460.0}, {"date": "2021-11-23", "close": 26.64, "volume": 3177.0}, {"date": "2021-11-24", "close": 26.507, "volume": 1691.0}, {"date": "2021-11-26", "close": 26.64, "volume": 4716.0}, {"date": "2021-11-29", "close": 26.75, "volume": 17655.0}, {"date": "2021-11-30", "close": 26.44, "volume": 139007.0}, {"date": "2021-12-01", "close": 26.1401, "volume": 27609.0}, {"date": "2021-12-02", "close": 26.365, "volume": 7467.0}, {"date": "2021-12-03", "close": 26.1601, "volume": 2684.0}, {"date": "2021-12-06", "close": 26.09, "volume": 7840.0}, {"date": "2021-12-07", "close": 26.06, "volume": 17127.0}, {"date": "2021-12-08", "close": 26.44, "volume": 23109.0}, {"date": "2021-12-09", "close": 26.4099, "volume": 4566.0}, {"date": "2021-12-10", "close": 26.4, "volume": 3921.0}, {"date": "2021-12-13", "close": 26.3261, "volume": 5637.0}, {"date": "2021-12-14", "close": 26.285, "volume": 13271.0}, {"date": "2021-12-15", "close": 26.1958, "volume": 3138.0}, {"date": "2021-12-16", "close": 26.4, "volume": 28780.0}, {"date": "2021-12-17", "close": 26.36, "volume": 18503.0}, {"date": "2021-12-20", "close": 26.35, "volume": 2341.0}, {"date": "2021-12-21", "close": 26.18, "volume": 3919.0}, {"date": "2021-12-22", "close": 26.4, "volume": 2507.0}, {"date": "2021-12-23", "close": 26.19, "volume": 2894.0}, {"date": "2021-12-27", "close": 26.2999, "volume": 3824.0}, {"date": "2021-12-28", "close": 26.26, "volume": 5169.0}, {"date": "2021-12-29", "close": 26.3, "volume": 456.0}, {"date": "2021-12-30", "close": 26.33, "volume": 939.0}, {"date": "2021-12-31", "close": 26.4, "volume": 22639.0}, {"date": "2022-01-03", "close": 26.33, "volume": 886.0}, {"date": "2022-01-04", "close": 26.24, "volume": 1541.0}, {"date": "2022-01-05", "close": 26.15, "volume": 37863.0}, {"date": "2022-01-06", "close": 26.3343, "volume": 10194.0}, {"date": "2022-01-07", "close": 26.37, "volume": 3767.0}, {"date": "2022-01-10", "close": 26.3373, "volume": 5532.0}, {"date": "2022-01-11", "close": 26.21, "volume": 20002.0}, {"date": "2022-01-12", "close": 26.3, "volume": 1276.0}, {"date": "2022-01-13", "close": 25.9736, "volume": 12623.0}, {"date": "2022-01-14", "close": 25.89, "volume": 17643.0}, {"date": "2022-01-18", "close": 25.59, "volume": 11816.0}, {"date": "2022-01-19", "close": 25.72, "volume": 7578.0}, {"date": "2022-01-20", "close": 25.75, "volume": 8297.0}, {"date": "2022-01-21", "close": 25.75, "volume": 2653.0}, {"date": "2022-01-24", "close": 25.6101, "volume": 8180.0}, {"date": "2022-01-25", "close": 25.6537, "volume": 8681.0}, {"date": "2022-01-26", "close": 25.61, "volume": 26627.0}, {"date": "2022-01-27", "close": 25.52, "volume": 26254.0}, {"date": "2022-01-28", "close": 25.53, "volume": 17809.0}, {"date": "2022-01-31", "close": 25.54, "volume": 9936.0}, {"date": "2022-02-01", "close": 25.77, "volume": 6072.0}, {"date": "2022-02-02", "close": 25.6499, "volume": 5982.0}, {"date": "2022-02-03", "close": 25.56, "volume": 7507.0}, {"date": "2022-02-04", "close": 25.52, "volume": 9528.0}, {"date": "2022-02-07", "close": 25.54, "volume": 9877.0}, {"date": "2022-02-08", "close": 25.5152, "volume": 8732.0}, {"date": "2022-02-09", "close": 25.65, "volume": 18290.0}, {"date": "2022-02-10", "close": 25.56, "volume": 5660.0}, {"date": "2022-02-11", "close": 25.44, "volume": 6924.0}, {"date": "2022-02-14", "close": 25.3, "volume": 8969.0}, {"date": "2022-02-15", "close": 25.39, "volume": 10759.0}, {"date": "2022-02-16", "close": 25.3984, "volume": 4882.0}, {"date": "2022-02-17", "close": 25.1683, "volume": 816.0}, {"date": "2022-02-18", "close": 25.3725, "volume": 5305.0}, {"date": "2022-02-22", "close": 25.59, "volume": 8747.0}, {"date": "2022-02-23", "close": 25.51, "volume": 2455.0}, {"date": "2022-02-24", "close": 25.25, "volume": 5510.0}, {"date": "2022-02-25", "close": 25.65, "volume": 17337.0}, {"date": "2022-02-28", "close": 25.31, "volume": 7309.0}, {"date": "2022-03-01", "close": 25.59, "volume": 7350.0}, {"date": "2022-03-02", "close": 25.5, "volume": 9420.0}, {"date": "2022-03-03", "close": 25.42, "volume": 7799.0}, {"date": "2022-03-04", "close": 25.4, "volume": 12129.0}, {"date": "2022-03-07", "close": 25.15, "volume": 14169.0}, {"date": "2022-03-08", "close": 25.25, "volume": 17959.0}, {"date": "2022-03-09", "close": 25.24, "volume": 3098.0}, {"date": "2022-03-10", "close": 25.11, "volume": 4589.0}, {"date": "2022-03-11", "close": 25.24, "volume": 25627.0}, {"date": "2022-03-14", "close": 24.97, "volume": 8427.0}, {"date": "2022-03-15", "close": 25.24, "volume": 8624.0}, {"date": "2022-03-16", "close": 25.47, "volume": 6214.0}, {"date": "2022-03-17", "close": 25.445, "volume": 22802.0}, {"date": "2022-03-18", "close": 25.67, "volume": 2428.0}, {"date": "2022-03-21", "close": 25.71, "volume": 3534.0}, {"date": "2022-03-22", "close": 25.56, "volume": 2580.0}, {"date": "2022-03-23", "close": 25.495, "volume": 9182.0}, {"date": "2022-03-24", "close": 25.5, "volume": 18663.0}, {"date": "2022-03-25", "close": 25.28, "volume": 11822.0}, {"date": "2022-03-28", "close": 25.572, "volume": 13661.0}, {"date": "2022-03-29", "close": 25.58, "volume": 22462.0}, {"date": "2022-03-30", "close": 25.6, "volume": 11264.0}, {"date": "2022-03-31", "close": 25.52, "volume": 6546.0}, {"date": "2022-04-01", "close": 25.45, "volume": 5151.0}, {"date": "2022-04-04", "close": 25.52, "volume": 935.0}, {"date": "2022-04-05", "close": 25.459, "volume": 9174.0}, {"date": "2022-04-06", "close": 25.39, "volume": 7924.0}, {"date": "2022-04-07", "close": 25.5097, "volume": 6632.0}, {"date": "2022-04-08", "close": 25.41, "volume": 4422.0}, {"date": "2022-04-11", "close": 25.35, "volume": 8488.0}, {"date": "2022-04-12", "close": 25.5988, "volume": 8785.0}, {"date": "2022-04-13", "close": 25.08, "volume": 8653.0}, {"date": "2022-04-14", "close": 25.14, "volume": 7775.0}, {"date": "2022-04-18", "close": 25.18, "volume": 11266.0}, {"date": "2022-04-19", "close": 25.07, "volume": 7197.0}, {"date": "2022-04-20", "close": 25.1, "volume": 21142.0}, {"date": "2022-04-21", "close": 24.86, "volume": 22907.0}, {"date": "2022-04-22", "close": 24.9, "volume": 10971.0}, {"date": "2022-04-25", "close": 24.96, "volume": 9207.0}, {"date": "2022-04-26", "close": 25.0869, "volume": 8124.0}, {"date": "2022-04-27", "close": 24.8301, "volume": 7171.0}, {"date": "2022-04-28", "close": 25.2477, "volume": 19922.0}, {"date": "2022-04-29", "close": 25.35, "volume": 28179.0}, {"date": "2022-05-02", "close": 25.045, "volume": 1492.0}, {"date": "2022-05-03", "close": 25.18, "volume": 8469.0}, {"date": "2022-05-04", "close": 25.35, "volume": 4382.0}, {"date": "2022-05-05", "close": 25.25, "volume": 4701.0}, {"date": "2022-05-06", "close": 25.24, "volume": 1417.0}, {"date": "2022-05-09", "close": 25.17, "volume": 8907.0}, {"date": "2022-05-10", "close": 25.1, "volume": 8683.0}, {"date": "2022-05-11", "close": 25.1715, "volume": 6289.0}, {"date": "2022-05-12", "close": 25.04, "volume": 9087.0}, {"date": "2022-05-13", "close": 24.945, "volume": 3202.0}, {"date": "2022-05-16", "close": 25.0776, "volume": 6980.0}, {"date": "2022-05-17", "close": 24.95, "volume": 3879.0}, {"date": "2022-05-18", "close": 25.11, "volume": 5541.0}, {"date": "2022-05-19", "close": 24.9, "volume": 15230.0}, {"date": "2022-05-20", "close": 24.65, "volume": 5156.0}, {"date": "2022-05-23", "close": 24.8, "volume": 17460.0}, {"date": "2022-05-24", "close": 25.0, "volume": 39656.0}, {"date": "2022-05-25", "close": 24.84, "volume": 32281.0}, {"date": "2022-05-26", "close": 24.85, "volume": 84872.0}, {"date": "2022-05-27", "close": 24.96, "volume": 43076.0}, {"date": "2022-05-31", "close": 24.95, "volume": 48991.0}, {"date": "2022-06-01", "close": 24.85, "volume": 22413.0}, {"date": "2022-06-02", "close": 24.83, "volume": 49410.0}, {"date": "2022-06-03", "close": 24.85, "volume": 11101.0}, {"date": "2022-06-06", "close": 24.86, "volume": 35442.0}, {"date": "2022-06-07", "close": 24.8396, "volume": 4111.0}, {"date": "2022-06-08", "close": 24.905, "volume": 6838.0}, {"date": "2022-06-09", "close": 24.83, "volume": 19368.0}, {"date": "2022-06-10", "close": 24.6999, "volume": 18861.0}, {"date": "2022-06-13", "close": 24.53, "volume": 8100.0}, {"date": "2022-06-14", "close": 24.15, "volume": 15586.0}, {"date": "2022-06-15", "close": 24.37, "volume": 9472.0}, {"date": "2022-06-16", "close": 24.25, "volume": 52078.0}, {"date": "2022-06-17", "close": 24.1941, "volume": 2297.0}, {"date": "2022-06-21", "close": 24.28, "volume": 8699.0}, {"date": "2022-06-22", "close": 24.52, "volume": 3623.0}, {"date": "2022-06-23", "close": 24.67, "volume": 8871.0}, {"date": "2022-06-24", "close": 24.5, "volume": 2332.0}, {"date": "2022-06-27", "close": 24.6086, "volume": 8844.0}, {"date": "2022-06-28", "close": 24.21, "volume": 4848.0}, {"date": "2022-06-29", "close": 24.46, "volume": 8521.0}, {"date": "2022-06-30", "close": 24.52, "volume": 8198.0}, {"date": "2022-07-01", "close": 24.61, "volume": 11536.0}, {"date": "2022-07-05", "close": 24.7286, "volume": 10230.0}, {"date": "2022-07-06", "close": 24.9, "volume": 10537.0}, {"date": "2022-07-07", "close": 24.8, "volume": 16732.0}, {"date": "2022-07-08", "close": 24.8, "volume": 33868.0}, {"date": "2022-07-11", "close": 24.8, "volume": 6680.0}, {"date": "2022-07-12", "close": 24.8546, "volume": 6676.0}, {"date": "2022-07-13", "close": 24.87, "volume": 6918.0}, {"date": "2022-07-14", "close": 24.4, "volume": 29778.0}, {"date": "2022-07-15", "close": 24.39, "volume": 1904.0}, {"date": "2022-07-18", "close": 24.5, "volume": 10389.0}, {"date": "2022-07-19", "close": 24.36, "volume": 3657.0}, {"date": "2022-07-20", "close": 24.625, "volume": 7468.0}, {"date": "2022-07-21", "close": 24.6691, "volume": 8471.0}, {"date": "2022-07-22", "close": 24.6378, "volume": 11739.0}, {"date": "2022-07-25", "close": 24.65, "volume": 8022.0}, {"date": "2022-07-26", "close": 24.32, "volume": 9405.0}, {"date": "2022-07-27", "close": 24.57, "volume": 8704.0}, {"date": "2022-07-28", "close": 24.55, "volume": 16984.0}, {"date": "2022-07-29", "close": 24.67, "volume": 29324.0}, {"date": "2022-08-01", "close": 24.64, "volume": 39394.0}, {"date": "2022-08-02", "close": 24.53, "volume": 25104.0}, {"date": "2022-08-03", "close": 24.66, "volume": 17539.0}, {"date": "2022-08-04", "close": 24.72, "volume": 16735.0}, {"date": "2022-08-05", "close": 24.66, "volume": 4295.0}, {"date": "2022-08-08", "close": 24.8, "volume": 4944.0}, {"date": "2022-08-09", "close": 24.8, "volume": 3945.0}, {"date": "2022-08-10", "close": 24.8, "volume": 16334.0}, {"date": "2022-08-11", "close": 24.79, "volume": 10346.0}, {"date": "2022-08-12", "close": 24.8, "volume": 7287.0}, {"date": "2022-08-15", "close": 24.8869, "volume": 10305.0}, {"date": "2022-08-16", "close": 24.92, "volume": 4171.0}, {"date": "2022-08-17", "close": 24.8, "volume": 7843.0}, {"date": "2022-08-18", "close": 24.74, "volume": 7588.0}, {"date": "2022-08-19", "close": 24.72, "volume": 4333.0}, {"date": "2022-08-22", "close": 24.6586, "volume": 7131.0}, {"date": "2022-08-23", "close": 24.63, "volume": 3511.0}, {"date": "2022-08-24", "close": 24.74, "volume": 8741.0}, {"date": "2022-08-25", "close": 24.7, "volume": 5317.0}, {"date": "2022-08-26", "close": 24.575, "volume": 4525.0}, {"date": "2022-08-29", "close": 24.556, "volume": 10218.0}, {"date": "2022-08-30", "close": 24.5, "volume": 5442.0}, {"date": "2022-08-31", "close": 24.27, "volume": 5933.0}, {"date": "2022-09-01", "close": 24.15, "volume": 16867.0}, {"date": "2022-09-02", "close": 24.21, "volume": 6422.0}, {"date": "2022-09-06", "close": 24.16, "volume": 5799.0}, {"date": "2022-09-07", "close": 24.04, "volume": 8746.0}, {"date": "2022-09-08", "close": 24.315, "volume": 6236.0}, {"date": "2022-09-09", "close": 24.39, "volume": 7890.0}, {"date": "2022-09-12", "close": 24.45, "volume": 6452.0}, {"date": "2022-09-13", "close": 24.36, "volume": 3317.0}, {"date": "2022-09-14", "close": 24.52, "volume": 3332.0}, {"date": "2022-09-15", "close": 24.36, "volume": 7354.0}, {"date": "2022-09-16", "close": 24.4094, "volume": 2736.0}, {"date": "2022-09-19", "close": 24.52, "volume": 9138.0}, {"date": "2022-09-20", "close": 24.26, "volume": 8328.0}, {"date": "2022-09-21", "close": 24.25, "volume": 5939.0}, {"date": "2022-09-22", "close": 24.0, "volume": 4333.0}, {"date": "2022-09-23", "close": 23.8, "volume": 4780.0}, {"date": "2022-09-26", "close": 23.6596, "volume": 9196.0}, {"date": "2022-09-27", "close": 23.85, "volume": 8699.0}, {"date": "2022-09-28", "close": 24.04, "volume": 2594.0}, {"date": "2022-09-29", "close": 23.99, "volume": 13353.0}, {"date": "2022-09-30", "close": 24.25, "volume": 35829.0}, {"date": "2022-10-03", "close": 24.28, "volume": 5898.0}, {"date": "2022-10-04", "close": 24.59, "volume": 1840.0}, {"date": "2022-10-05", "close": 24.56, "volume": 2715.0}, {"date": "2022-10-06", "close": 24.27, "volume": 6161.0}, {"date": "2022-10-07", "close": 24.1604, "volume": 4213.0}, {"date": "2022-10-10", "close": 24.02, "volume": 19537.0}, {"date": "2022-10-11", "close": 23.9592, "volume": 5370.0}, {"date": "2022-10-12", "close": 24.19, "volume": 10150.0}, {"date": "2022-10-13", "close": 23.725, "volume": 7090.0}, {"date": "2022-10-14", "close": 23.4731, "volume": 2886.0}, {"date": "2022-10-17", "close": 23.33, "volume": 12637.0}, {"date": "2022-10-18", "close": 22.73, "volume": 21895.0}, {"date": "2022-10-19", "close": 22.875, "volume": 9174.0}, {"date": "2022-10-20", "close": 22.6001, "volume": 7912.0}, {"date": "2022-10-21", "close": 21.79, "volume": 19902.0}, {"date": "2022-10-24", "close": 21.53, "volume": 17354.0}, {"date": "2022-10-25", "close": 21.85, "volume": 15168.0}, {"date": "2022-10-26", "close": 22.05, "volume": 5921.0}, {"date": "2022-10-27", "close": 21.73, "volume": 39853.0}, {"date": "2022-10-28", "close": 21.13, "volume": 38350.0}, {"date": "2022-10-31", "close": 20.52, "volume": 35665.0}, {"date": "2022-11-01", "close": 20.86, "volume": 11268.0}, {"date": "2022-11-02", "close": 20.8, "volume": 10825.0}, {"date": "2022-11-03", "close": 20.27, "volume": 22136.0}, {"date": "2022-11-04", "close": 21.25, "volume": 17195.0}, {"date": "2022-11-07", "close": 21.15, "volume": 23703.0}, {"date": "2022-11-08", "close": 21.1, "volume": 42776.0}, {"date": "2022-11-09", "close": 21.4, "volume": 34514.0}, {"date": "2022-11-10", "close": 21.52, "volume": 52269.0}, {"date": "2022-11-11", "close": 21.75, "volume": 40301.0}, {"date": "2022-11-14", "close": 21.65, "volume": 23631.0}, {"date": "2022-11-15", "close": 22.13, "volume": 62647.0}, {"date": "2022-11-16", "close": 22.425, "volume": 28047.0}, {"date": "2022-11-17", "close": 22.73, "volume": 25772.0}, {"date": "2022-11-18", "close": 22.6, "volume": 13140.0}, {"date": "2022-11-21", "close": 22.3, "volume": 20946.0}, {"date": "2022-11-22", "close": 22.25, "volume": 17074.0}, {"date": "2022-11-23", "close": 22.725, "volume": 13740.0}, {"date": "2022-11-25", "close": 22.91, "volume": 4811.0}, {"date": "2022-11-28", "close": 23.1043, "volume": 4853.0}, {"date": "2022-11-29", "close": 22.6, "volume": 31086.0}, {"date": "2022-11-30", "close": 23.23, "volume": 27501.0}, {"date": "2022-12-01", "close": 23.41, "volume": 37669.0}, {"date": "2022-12-02", "close": 23.6, "volume": 18194.0}, {"date": "2022-12-05", "close": 23.21, "volume": 10075.0}, {"date": "2022-12-06", "close": 23.28, "volume": 12031.0}, {"date": "2022-12-07", "close": 22.4136, "volume": 63818.0}, {"date": "2022-12-08", "close": 22.69, "volume": 12639.0}, {"date": "2022-12-09", "close": 22.44, "volume": 25107.0}, {"date": "2022-12-12", "close": 22.36, "volume": 9574.0}, {"date": "2022-12-13", "close": 22.57, "volume": 31574.0}, {"date": "2022-12-14", "close": 22.66, "volume": 32927.0}, {"date": "2022-12-15", "close": 22.15, "volume": 63750.0}, {"date": "2022-12-16", "close": 22.24, "volume": 43937.0}, {"date": "2022-12-19", "close": 22.08, "volume": 38277.0}, {"date": "2022-12-20", "close": 22.15, "volume": 22654.0}, {"date": "2022-12-21", "close": 22.1, "volume": 23014.0}, {"date": "2022-12-22", "close": 22.0, "volume": 47335.0}, {"date": "2022-12-23", "close": 22.0, "volume": 9723.0}, {"date": "2022-12-27", "close": 21.75, "volume": 45818.0}, {"date": "2022-12-28", "close": 21.75, "volume": 10042.0}, {"date": "2022-12-29", "close": 21.85, "volume": 33628.0}, {"date": "2022-12-30", "close": 21.96, "volume": 16124.0}, {"date": "2023-01-03", "close": 21.78, "volume": 8015.0}, {"date": "2023-01-04", "close": 22.275, "volume": 41488.0}, {"date": "2023-01-05", "close": 22.0, "volume": 14531.0}, {"date": "2023-01-06", "close": 22.3, "volume": 6436.0}, {"date": "2023-01-09", "close": 22.25, "volume": 14813.0}, {"date": "2023-01-10", "close": 22.65, "volume": 21887.0}, {"date": "2023-01-11", "close": 23.11, "volume": 27216.0}, {"date": "2023-01-12", "close": 22.79, "volume": 35199.0}, {"date": "2023-01-13", "close": 22.87, "volume": 2409.0}, {"date": "2023-01-17", "close": 22.94, "volume": 26937.0}, {"date": "2023-01-18", "close": 23.375, "volume": 23287.0}, {"date": "2023-01-19", "close": 23.4, "volume": 6515.0}, {"date": "2023-01-20", "close": 23.55, "volume": 9108.0}, {"date": "2023-01-23", "close": 23.79, "volume": 24908.0}, {"date": "2023-01-24", "close": 23.66, "volume": 5720.0}, {"date": "2023-01-25", "close": 23.5, "volume": 3988.0}, {"date": "2023-01-26", "close": 23.3, "volume": 21547.0}, {"date": "2023-01-27", "close": 23.2, "volume": 15697.0}, {"date": "2023-01-30", "close": 23.34, "volume": 10488.0}, {"date": "2023-01-31", "close": 23.31, "volume": 37521.0}, {"date": "2023-02-01", "close": 23.22, "volume": 11893.0}, {"date": "2023-02-02", "close": 23.56, "volume": 51166.0}, {"date": "2023-02-03", "close": 23.5, "volume": 11060.0}, {"date": "2023-02-06", "close": 23.4995, "volume": 4242.0}, {"date": "2023-02-07", "close": 23.36, "volume": 7649.0}, {"date": "2023-02-08", "close": 21.4, "volume": 135745.0}, {"date": "2023-02-09", "close": 20.97, "volume": 147255.0}, {"date": "2023-02-10", "close": 21.14, "volume": 68986.0}, {"date": "2023-02-13", "close": 21.59, "volume": 84045.0}, {"date": "2023-02-14", "close": 21.46, "volume": 20374.0}, {"date": "2023-02-15", "close": 21.59, "volume": 23617.0}, {"date": "2023-02-16", "close": 21.37, "volume": 37334.0}, {"date": "2023-02-17", "close": 21.36, "volume": 14662.0}, {"date": "2023-02-21", "close": 20.9199, "volume": 44256.0}, {"date": "2023-02-22", "close": 20.355, "volume": 55410.0}, {"date": "2023-02-23", "close": 20.7685, "volume": 37017.0}, {"date": "2023-02-24", "close": 21.165, "volume": 29680.0}, {"date": "2023-02-27", "close": 21.78, "volume": 64226.0}, {"date": "2023-02-28", "close": 22.01, "volume": 58403.0}, {"date": "2023-03-01", "close": 21.99, "volume": 27795.0}, {"date": "2023-03-02", "close": 21.95, "volume": 15868.0}, {"date": "2023-03-03", "close": 21.955, "volume": 21817.0}, {"date": "2023-03-06", "close": 22.03, "volume": 12280.0}, {"date": "2023-03-07", "close": 21.81, "volume": 22588.0}, {"date": "2023-03-08", "close": 21.73, "volume": 24864.0}, {"date": "2023-03-09", "close": 21.12, "volume": 27653.0}, {"date": "2023-03-10", "close": 20.3, "volume": 146291.0}, {"date": "2023-03-13", "close": 19.41, "volume": 95024.0}, {"date": "2023-03-14", "close": 20.5999, "volume": 13635.0}, {"date": "2023-03-15", "close": 19.91, "volume": 54307.0}, {"date": "2023-03-16", "close": 20.07, "volume": 25284.0}, {"date": "2023-03-17", "close": 18.21, "volume": 37575.0}, {"date": "2023-03-20", "close": 18.82, "volume": 37282.0}, {"date": "2023-03-21", "close": 18.78, "volume": 38639.0}, {"date": "2023-03-22", "close": 18.8, "volume": 31013.0}, {"date": "2023-03-23", "close": 18.48, "volume": 52112.0}, {"date": "2023-03-24", "close": 18.1, "volume": 56713.0}, {"date": "2023-03-27", "close": 18.94, "volume": 49307.0}, {"date": "2023-03-28", "close": 18.8, "volume": 29206.0}, {"date": "2023-03-29", "close": 19.08, "volume": 10891.0}, {"date": "2023-03-30", "close": 18.75, "volume": 48372.0}, {"date": "2023-03-31", "close": 18.85, "volume": 38272.0}, {"date": "2023-04-03", "close": 18.55, "volume": 38644.0}, {"date": "2023-04-04", "close": 18.55, "volume": 60939.0}, {"date": "2023-04-05", "close": 18.54, "volume": 42312.0}, {"date": "2023-04-06", "close": 18.55, "volume": 9352.0}, {"date": "2023-04-10", "close": 18.79, "volume": 26098.0}, {"date": "2023-04-11", "close": 19.0, "volume": 34076.0}, {"date": "2023-04-12", "close": 18.9493, "volume": 23243.0}, {"date": "2023-04-13", "close": 19.0, "volume": 15837.0}, {"date": "2023-04-14", "close": 18.92, "volume": 17988.0}, {"date": "2023-04-17", "close": 18.95, "volume": 34691.0}, {"date": "2023-04-18", "close": 19.0, "volume": 36532.0}, {"date": "2023-04-19", "close": 18.95, "volume": 67665.0}, {"date": "2023-04-20", "close": 19.33, "volume": 63555.0}, {"date": "2023-04-21", "close": 19.5, "volume": 32216.0}, {"date": "2023-04-24", "close": 19.895, "volume": 26217.0}, {"date": "2023-04-25", "close": 19.71, "volume": 16273.0}, {"date": "2023-04-26", "close": 19.8, "volume": 22018.0}, {"date": "2023-04-27", "close": 20.02, "volume": 27808.0}, {"date": "2023-04-28", "close": 20.28, "volume": 83230.0}, {"date": "2023-05-01", "close": 19.85, "volume": 15551.0}, {"date": "2023-05-02", "close": 19.0, "volume": 33090.0}, {"date": "2023-05-03", "close": 18.99, "volume": 12533.0}, {"date": "2023-05-04", "close": 18.6, "volume": 20674.0}, {"date": "2023-05-05", "close": 19.43, "volume": 30436.0}, {"date": "2023-05-08", "close": 19.51, "volume": 8345.0}, {"date": "2023-05-09", "close": 19.416, "volume": 9388.0}, {"date": "2023-05-10", "close": 19.31, "volume": 4947.0}, {"date": "2023-05-11", "close": 19.0, "volume": 12865.0}, {"date": "2023-05-12", "close": 18.83, "volume": 16908.0}, {"date": "2023-05-15", "close": 18.84, "volume": 21038.0}, {"date": "2023-05-16", "close": 18.79, "volume": 7181.0}, {"date": "2023-05-17", "close": 19.12, "volume": 36024.0}, {"date": "2023-05-18", "close": 19.15, "volume": 19295.0}, {"date": "2023-05-19", "close": 19.22, "volume": 4126.0}, {"date": "2023-05-22", "close": 19.42, "volume": 19042.0}, {"date": "2023-05-23", "close": 19.26, "volume": 7497.0}, {"date": "2023-05-24", "close": 19.075, "volume": 10946.0}, {"date": "2023-05-25", "close": 18.95, "volume": 14235.0}, {"date": "2023-05-26", "close": 19.14, "volume": 13577.0}, {"date": "2023-05-30", "close": 19.34, "volume": 15085.0}, {"date": "2023-05-31", "close": 19.6, "volume": 48669.0}, {"date": "2023-06-01", "close": 19.7001, "volume": 22196.0}, {"date": "2023-06-02", "close": 19.78, "volume": 12777.0}, {"date": "2023-06-05", "close": 19.4, "volume": 9974.0}, {"date": "2023-06-06", "close": 19.8801, "volume": 16156.0}, {"date": "2023-06-07", "close": 19.96, "volume": 17016.0}, {"date": "2023-06-08", "close": 19.9, "volume": 11706.0}, {"date": "2023-06-09", "close": 19.97, "volume": 3432.0}, {"date": "2023-06-12", "close": 19.83, "volume": 10583.0}, {"date": "2023-06-13", "close": 19.8, "volume": 4907.0}, {"date": "2023-06-14", "close": 19.96, "volume": 22832.0}, {"date": "2023-06-15", "close": 20.25, "volume": 19184.0}, {"date": "2023-06-16", "close": 20.15, "volume": 12210.0}, {"date": "2023-06-20", "close": 20.21, "volume": 11957.0}, {"date": "2023-06-21", "close": 20.79, "volume": 21128.0}, {"date": "2023-06-22", "close": 20.765, "volume": 19934.0}, {"date": "2023-06-23", "close": 20.55, "volume": 6615.0}, {"date": "2023-06-26", "close": 20.55, "volume": 8091.0}, {"date": "2023-06-27", "close": 20.7592, "volume": 4891.0}, {"date": "2023-06-28", "close": 20.94, "volume": 4520.0}, {"date": "2023-06-29", "close": 20.8, "volume": 11599.0}, {"date": "2023-06-30", "close": 20.95, "volume": 30413.0}, {"date": "2023-07-03", "close": 21.0244, "volume": 3953.0}, {"date": "2023-07-05", "close": 21.3, "volume": 15314.0}, {"date": "2023-07-06", "close": 21.05, "volume": 13494.0}, {"date": "2023-07-07", "close": 21.2693, "volume": 4848.0}, {"date": "2023-07-10", "close": 21.39, "volume": 7304.0}, {"date": "2023-07-11", "close": 21.605, "volume": 10410.0}, {"date": "2023-07-12", "close": 21.5, "volume": 26254.0}, {"date": "2023-07-13", "close": 21.43, "volume": 6822.0}, {"date": "2023-07-14", "close": 21.31, "volume": 4874.0}, {"date": "2023-07-17", "close": 21.22, "volume": 14428.0}, {"date": "2023-07-18", "close": 21.35, "volume": 17002.0}, {"date": "2023-07-19", "close": 21.4, "volume": 21935.0}, {"date": "2023-07-20", "close": 21.5, "volume": 13819.0}, {"date": "2023-07-21", "close": 21.39, "volume": 8186.0}, {"date": "2023-07-24", "close": 21.52, "volume": 12662.0}, {"date": "2023-07-25", "close": 21.41, "volume": 6971.0}, {"date": "2023-07-26", "close": 22.61, "volume": 787334.0}, {"date": "2023-07-27", "close": 22.0, "volume": 17743.0}, {"date": "2023-07-28", "close": 22.13, "volume": 2948.0}, {"date": "2023-07-31", "close": 22.21, "volume": 36492.0}, {"date": "2023-08-01", "close": 22.0001, "volume": 12848.0}, {"date": "2023-08-02", "close": 21.87, "volume": 8444.0}, {"date": "2023-08-03", "close": 21.8073, "volume": 9479.0}, {"date": "2023-08-04", "close": 21.84, "volume": 4882.0}, {"date": "2023-08-07", "close": 21.95, "volume": 5879.0}, {"date": "2023-08-08", "close": 21.73, "volume": 20258.0}, {"date": "2023-08-09", "close": 21.5, "volume": 29100.0}, {"date": "2023-08-10", "close": 21.39, "volume": 68582.0}, {"date": "2023-08-11", "close": 21.41, "volume": 36284.0}, {"date": "2023-08-14", "close": 21.42, "volume": 37639.0}, {"date": "2023-08-15", "close": 21.615, "volume": 5376.0}, {"date": "2023-08-16", "close": 21.5, "volume": 8305.0}, {"date": "2023-08-17", "close": 21.36, "volume": 35983.0}, {"date": "2023-08-18", "close": 21.35, "volume": 12773.0}, {"date": "2023-08-21", "close": 21.52, "volume": 31451.0}, {"date": "2023-08-22", "close": 21.42, "volume": 13504.0}, {"date": "2023-08-23", "close": 21.55, "volume": 25564.0}, {"date": "2023-08-24", "close": 21.44, "volume": 22665.0}, {"date": "2023-08-25", "close": 21.31, "volume": 8776.0}, {"date": "2023-08-28", "close": 21.45, "volume": 7912.0}, {"date": "2023-08-29", "close": 21.52, "volume": 3802.0}, {"date": "2023-08-30", "close": 21.65, "volume": 4882.0}, {"date": "2023-08-31", "close": 21.85, "volume": 21310.0}, {"date": "2023-09-01", "close": 21.72, "volume": 8607.0}, {"date": "2023-09-05", "close": 21.61, "volume": 7911.0}, {"date": "2023-09-06", "close": 21.5701, "volume": 1500.0}, {"date": "2023-09-07", "close": 22.0, "volume": 13193.0}, {"date": "2023-09-08", "close": 21.97, "volume": 6524.0}, {"date": "2023-09-11", "close": 22.02, "volume": 7439.0}, {"date": "2023-09-12", "close": 22.0, "volume": 22403.0}, {"date": "2023-09-13", "close": 22.11, "volume": 16154.0}, {"date": "2023-09-14", "close": 22.065, "volume": 6765.0}, {"date": "2023-09-15", "close": 22.23, "volume": 1615.0}, {"date": "2023-09-18", "close": 21.91, "volume": 17103.0}, {"date": "2023-09-19", "close": 22.2, "volume": 6756.0}, {"date": "2023-09-20", "close": 22.1243, "volume": 9919.0}, {"date": "2023-09-21", "close": 22.0, "volume": 14457.0}, {"date": "2023-09-22", "close": 21.75, "volume": 9516.0}, {"date": "2023-09-25", "close": 21.87, "volume": 4925.0}, {"date": "2023-09-26", "close": 21.77, "volume": 9671.0}, {"date": "2023-09-27", "close": 22.0, "volume": 13378.0}, {"date": "2023-09-28", "close": 21.96, "volume": 5697.0}, {"date": "2023-09-29", "close": 21.95, "volume": 33868.0}, {"date": "2023-10-02", "close": 21.75, "volume": 16727.0}, {"date": "2023-10-03", "close": 21.58, "volume": 24679.0}, {"date": "2023-10-04", "close": 21.5, "volume": 30925.0}, {"date": "2023-10-05", "close": 21.635, "volume": 2959.0}, {"date": "2023-10-06", "close": 21.6, "volume": 2308.0}, {"date": "2023-10-09", "close": 21.57, "volume": 3845.0}, {"date": "2023-10-10", "close": 21.99, "volume": 4498.0}, {"date": "2023-10-11", "close": 21.95, "volume": 5219.0}, {"date": "2023-10-12", "close": 21.575, "volume": 20315.0}, {"date": "2023-10-13", "close": 21.35, "volume": 6929.0}, {"date": "2023-10-16", "close": 21.2901, "volume": 5104.0}, {"date": "2023-10-17", "close": 21.29, "volume": 9381.0}, {"date": "2023-10-18", "close": 21.27, "volume": 13328.0}, {"date": "2023-10-19", "close": 21.27, "volume": 21062.0}, {"date": "2023-10-20", "close": 21.48, "volume": 9621.0}, {"date": "2023-10-23", "close": 21.32, "volume": 7373.0}, {"date": "2023-10-24", "close": 21.4, "volume": 6029.0}, {"date": "2023-10-25", "close": 21.31, "volume": 5313.0}, {"date": "2023-10-26", "close": 21.2, "volume": 10811.0}, {"date": "2023-10-27", "close": 21.01, "volume": 2361.0}, {"date": "2023-10-30", "close": 21.2, "volume": 5108.0}, {"date": "2023-10-31", "close": 21.62, "volume": 22779.0}, {"date": "2023-11-01", "close": 21.7, "volume": 4464.0}, {"date": "2023-11-02", "close": 21.9, "volume": 5528.0}, {"date": "2023-11-03", "close": 22.03, "volume": 8076.0}, {"date": "2023-11-06", "close": 20.5, "volume": 88823.0}, {"date": "2023-11-07", "close": 20.825, "volume": 37668.0}, {"date": "2023-11-08", "close": 20.62, "volume": 26226.0}, {"date": "2023-11-09", "close": 20.66, "volume": 17511.0}, {"date": "2023-11-10", "close": 19.73, "volume": 48894.0}, {"date": "2023-11-13", "close": 17.095, "volume": 133083.0}, {"date": "2023-11-14", "close": 17.19, "volume": 99028.0}, {"date": "2023-11-15", "close": 17.32, "volume": 66933.0}, {"date": "2023-11-16", "close": 16.5, "volume": 52097.0}, {"date": "2023-11-17", "close": 17.375, "volume": 108756.0}, {"date": "2023-11-20", "close": 17.58, "volume": 136541.0}, {"date": "2023-11-21", "close": 17.21, "volume": 83651.0}, {"date": "2023-11-22", "close": 17.39, "volume": 23033.0}, {"date": "2023-11-24", "close": 17.99, "volume": 21681.0}, {"date": "2023-11-27", "close": 17.62, "volume": 58910.0}, {"date": "2023-11-28", "close": 17.1, "volume": 93349.0}, {"date": "2023-11-29", "close": 16.96, "volume": 66171.0}, {"date": "2023-11-30", "close": 17.15, "volume": 62641.0}, {"date": "2023-12-01", "close": 17.23, "volume": 48941.0}, {"date": "2023-12-04", "close": 18.0, "volume": 73906.0}, {"date": "2023-12-05", "close": 18.29, "volume": 75904.0}, {"date": "2023-12-06", "close": 18.5, "volume": 29098.0}, {"date": "2023-12-07", "close": 18.65, "volume": 30951.0}, {"date": "2023-12-08", "close": 18.71, "volume": 48251.0}, {"date": "2023-12-11", "close": 18.71, "volume": 12524.0}, {"date": "2023-12-12", "close": 18.52, "volume": 30313.0}, {"date": "2023-12-13", "close": 17.64, "volume": 120182.0}, {"date": "2023-12-14", "close": 17.68, "volume": 71536.0}, {"date": "2023-12-15", "close": 17.51, "volume": 47024.0}, {"date": "2023-12-18", "close": 17.93, "volume": 46349.0}, {"date": "2023-12-19", "close": 17.84, "volume": 48520.0}, {"date": "2023-12-20", "close": 17.99, "volume": 28932.0}, {"date": "2023-12-21", "close": 17.92, "volume": 51362.0}, {"date": "2023-12-22", "close": 17.765, "volume": 38786.0}, {"date": "2023-12-26", "close": 17.46, "volume": 65628.0}, {"date": "2023-12-27", "close": 17.54, "volume": 55926.0}, {"date": "2023-12-28", "close": 17.4, "volume": 27288.0}, {"date": "2023-12-29", "close": 17.22, "volume": 36673.0}, {"date": "2024-01-02", "close": 17.65, "volume": 62215.0}, {"date": "2024-01-03", "close": 17.75, "volume": 43903.0}, {"date": "2024-01-04", "close": 17.695, "volume": 23048.0}, {"date": "2024-01-05", "close": 17.7318, "volume": 39960.0}, {"date": "2024-01-08", "close": 18.4, "volume": 75710.0}, {"date": "2024-01-09", "close": 18.38, "volume": 18221.0}, {"date": "2024-01-10", "close": 18.21, "volume": 33413.0}, {"date": "2024-01-11", "close": 17.91, "volume": 13721.0}, {"date": "2024-01-12", "close": 18.15, "volume": 16086.0}, {"date": "2024-01-16", "close": 18.18, "volume": 33629.0}, {"date": "2024-01-17", "close": 18.07, "volume": 25243.0}, {"date": "2024-01-18", "close": 17.9349, "volume": 10269.0}, {"date": "2024-01-19", "close": 17.87, "volume": 22479.0}, {"date": "2024-01-22", "close": 16.76, "volume": 102752.0}, {"date": "2024-01-23", "close": 16.4, "volume": 98983.0}, {"date": "2024-01-24", "close": 16.44, "volume": 59016.0}, {"date": "2024-01-25", "close": 16.49, "volume": 35920.0}, {"date": "2024-01-26", "close": 16.36, "volume": 18559.0}, {"date": "2024-01-29", "close": 16.65, "volume": 22422.0}, {"date": "2024-01-30", "close": 17.12, "volume": 44740.0}, {"date": "2024-01-31", "close": 17.48, "volume": 30584.0}, {"date": "2024-02-01", "close": 17.71, "volume": 28746.0}, {"date": "2024-02-02", "close": 17.3, "volume": 16109.0}, {"date": "2024-02-05", "close": 17.01, "volume": 20719.0}, {"date": "2024-02-06", "close": 17.13, "volume": 13042.0}, {"date": "2024-02-07", "close": 17.03, "volume": 16568.0}, {"date": "2024-02-08", "close": 17.05, "volume": 16185.0}, {"date": "2024-02-09", "close": 17.1355, "volume": 16691.0}, {"date": "2024-02-12", "close": 17.15, "volume": 41960.0}, {"date": "2024-02-13", "close": 16.6, "volume": 43588.0}, {"date": "2024-02-14", "close": 16.57, "volume": 22010.0}, {"date": "2024-02-15", "close": 15.92, "volume": 109153.0}, {"date": "2024-02-16", "close": 15.88, "volume": 165908.0}, {"date": "2024-02-20", "close": 14.91, "volume": 123520.0}, {"date": "2024-02-21", "close": 13.95, "volume": 164900.0}, {"date": "2024-02-22", "close": 15.43, "volume": 111986.0}, {"date": "2024-02-23", "close": 15.12, "volume": 30497.0}, {"date": "2024-02-26", "close": 15.48, "volume": 18123.0}, {"date": "2024-02-27", "close": 16.42, "volume": 71734.0}, {"date": "2024-02-28", "close": 16.03, "volume": 107034.0}, {"date": "2024-02-29", "close": 15.95, "volume": 70355.0}, {"date": "2024-03-01", "close": 16.37, "volume": 130787.0}, {"date": "2024-03-04", "close": 17.54, "volume": 87357.0}, {"date": "2024-03-05", "close": 17.51, "volume": 43194.0}, {"date": "2024-03-06", "close": 17.7, "volume": 35268.0}, {"date": "2024-03-07", "close": 17.6899, "volume": 37290.0}, {"date": "2024-03-08", "close": 17.66, "volume": 13489.0}, {"date": "2024-03-11", "close": 17.3, "volume": 38945.0}, {"date": "2024-03-12", "close": 17.49, "volume": 6896.0}, {"date": "2024-03-13", "close": 17.15, "volume": 17773.0}, {"date": "2024-03-14", "close": 16.64, "volume": 21769.0}, {"date": "2024-03-15", "close": 16.5, "volume": 23611.0}, {"date": "2024-03-18", "close": 15.44, "volume": 82599.0}, {"date": "2024-03-19", "close": 16.03, "volume": 49914.0}, {"date": "2024-03-20", "close": 17.31, "volume": 47712.0}, {"date": "2024-03-21", "close": 17.41, "volume": 22202.0}, {"date": "2024-03-22", "close": 17.68, "volume": 37460.0}, {"date": "2024-03-25", "close": 17.73, "volume": 20434.0}, {"date": "2024-03-26", "close": 17.6, "volume": 18052.0}, {"date": "2024-03-27", "close": 17.23, "volume": 23938.0}, {"date": "2024-03-28", "close": 18.21, "volume": 34637.0}, {"date": "2024-04-01", "close": 18.69, "volume": 25084.0}, {"date": "2024-04-02", "close": 18.736, "volume": 24911.0}, {"date": "2024-04-03", "close": 19.0, "volume": 28676.0}, {"date": "2024-04-04", "close": 19.21, "volume": 21788.0}, {"date": "2024-04-05", "close": 19.68, "volume": 19220.0}, {"date": "2024-04-08", "close": 19.87, "volume": 25881.0}, {"date": "2024-04-09", "close": 19.9, "volume": 24686.0}, {"date": "2024-04-10", "close": 19.28, "volume": 34825.0}, {"date": "2024-04-11", "close": 19.45, "volume": 27303.0}, {"date": "2024-04-12", "close": 18.84, "volume": 37304.0}, {"date": "2024-04-15", "close": 18.31, "volume": 23746.0}, {"date": "2024-04-16", "close": 18.51, "volume": 10822.0}, {"date": "2024-04-17", "close": 18.612, "volume": 7662.0}, {"date": "2024-04-18", "close": 18.2537, "volume": 5571.0}, {"date": "2024-04-19", "close": 17.89, "volume": 9796.0}, {"date": "2024-04-22", "close": 18.25, "volume": 13240.0}, {"date": "2024-04-23", "close": 18.49, "volume": 22623.0}, {"date": "2024-04-24", "close": 20.86, "volume": 188706.0}, {"date": "2024-04-25", "close": 20.76, "volume": 65957.0}, {"date": "2024-04-26", "close": 20.9, "volume": 47677.0}, {"date": "2024-04-29", "close": 21.1, "volume": 38406.0}, {"date": "2024-04-30", "close": 20.88, "volume": 19052.0}, {"date": "2024-05-01", "close": 21.045, "volume": 18520.0}, {"date": "2024-05-02", "close": 21.125, "volume": 29867.0}, {"date": "2024-05-03", "close": 20.63, "volume": 63848.0}, {"date": "2024-05-06", "close": 20.4, "volume": 120378.0}, {"date": "2024-05-07", "close": 20.5, "volume": 15307.0}, {"date": "2024-05-08", "close": 20.48, "volume": 59012.0}, {"date": "2024-05-09", "close": 20.6, "volume": 93717.0}, {"date": "2024-05-10", "close": 20.91, "volume": 31223.0}, {"date": "2024-05-13", "close": 21.4, "volume": 19954.0}, {"date": "2024-05-14", "close": 20.98, "volume": 20419.0}, {"date": "2024-05-15", "close": 20.3, "volume": 54483.0}, {"date": "2024-05-16", "close": 20.21, "volume": 59831.0}, {"date": "2024-05-17", "close": 20.2, "volume": 27284.0}, {"date": "2024-05-20", "close": 20.5, "volume": 25043.0}, {"date": "2024-05-21", "close": 20.77, "volume": 18255.0}, {"date": "2024-05-22", "close": 20.86, "volume": 12458.0}, {"date": "2024-05-23", "close": 20.56, "volume": 7790.0}, {"date": "2024-05-24", "close": 20.6639, "volume": 18229.0}, {"date": "2024-05-28", "close": 20.87, "volume": 15737.0}, {"date": "2024-05-29", "close": 20.2612, "volume": 41235.0}, {"date": "2024-05-30", "close": 19.85, "volume": 34291.0}, {"date": "2024-05-31", "close": 20.41, "volume": 31401.0}, {"date": "2024-06-03", "close": 20.42, "volume": 10238.0}, {"date": "2024-06-04", "close": 20.21, "volume": 23021.0}, {"date": "2024-06-05", "close": 20.78, "volume": 34211.0}, {"date": "2024-06-06", "close": 20.56, "volume": 24584.0}, {"date": "2024-06-07", "close": 20.725, "volume": 22938.0}, {"date": "2024-06-10", "close": 20.39, "volume": 30651.0}, {"date": "2024-06-11", "close": 20.4, "volume": 12881.0}, {"date": "2024-06-12", "close": 20.43, "volume": 6529.0}, {"date": "2024-06-13", "close": 20.57, "volume": 7475.0}, {"date": "2024-06-14", "close": 20.46, "volume": 6326.0}, {"date": "2024-06-17", "close": 19.3, "volume": 60856.0}, {"date": "2024-06-18", "close": 19.31, "volume": 42035.0}, {"date": "2024-06-20", "close": 19.63, "volume": 36194.0}, {"date": "2024-06-21", "close": 19.765, "volume": 21980.0}, {"date": "2024-06-24", "close": 19.8299, "volume": 14629.0}, {"date": "2024-06-25", "close": 19.73, "volume": 23796.0}, {"date": "2024-06-26", "close": 19.44, "volume": 28401.0}, {"date": "2024-06-27", "close": 19.1, "volume": 43974.0}, {"date": "2024-06-28", "close": 19.13, "volume": 38986.0}, {"date": "2024-07-01", "close": 19.1, "volume": 25015.0}, {"date": "2024-07-02", "close": 18.95, "volume": 32400.0}, {"date": "2024-07-03", "close": 19.21, "volume": 18089.0}, {"date": "2024-07-05", "close": 18.84, "volume": 50822.0}, {"date": "2024-07-08", "close": 18.72, "volume": 32518.0}, {"date": "2024-07-09", "close": 18.85, "volume": 26040.0}, {"date": "2024-07-10", "close": 18.87, "volume": 26481.0}, {"date": "2024-07-11", "close": 18.95, "volume": 25896.0}, {"date": "2024-07-12", "close": 19.23, "volume": 18561.0}, {"date": "2024-07-15", "close": 18.87, "volume": 25972.0}, {"date": "2024-07-16", "close": 18.92, "volume": 31144.0}, {"date": "2024-07-17", "close": 19.43, "volume": 26297.0}, {"date": "2024-07-18", "close": 19.15, "volume": 12776.0}, {"date": "2024-07-19", "close": 18.91, "volume": 19920.0}, {"date": "2024-07-22", "close": 18.8, "volume": 24289.0}, {"date": "2024-07-23", "close": 18.83, "volume": 13535.0}, {"date": "2024-07-24", "close": 18.25, "volume": 42230.0}, {"date": "2024-07-25", "close": 18.56, "volume": 14973.0}, {"date": "2024-07-26", "close": 18.67, "volume": 18766.0}, {"date": "2024-07-29", "close": 18.8199, "volume": 12563.0}, {"date": "2024-07-30", "close": 18.7201, "volume": 8513.0}, {"date": "2024-07-31", "close": 19.1, "volume": 11570.0}, {"date": "2024-08-01", "close": 19.15, "volume": 13938.0}, {"date": "2024-08-02", "close": 18.72, "volume": 32985.0}, {"date": "2024-08-05", "close": 18.59, "volume": 61965.0}, {"date": "2024-08-06", "close": 18.57, "volume": 42603.0}, {"date": "2024-08-07", "close": 18.36, "volume": 27882.0}, {"date": "2024-08-08", "close": 18.49, "volume": 17256.0}, {"date": "2024-08-09", "close": 18.5309, "volume": 42440.0}, {"date": "2024-08-12", "close": 11.14, "volume": 326792.0}, {"date": "2024-08-13", "close": 10.79, "volume": 418534.0}, {"date": "2024-08-14", "close": 9.87, "volume": 453345.0}, {"date": "2024-08-15", "close": 7.2, "volume": 572033.0}, {"date": "2024-08-16", "close": 9.61, "volume": 641772.0}, {"date": "2024-08-19", "close": 9.37, "volume": 431305.0}, {"date": "2024-08-20", "close": 9.37, "volume": 115471.0}, {"date": "2024-08-21", "close": 11.5, "volume": 674266.0}, {"date": "2024-08-22", "close": 15.95, "volume": 710404.0}, {"date": "2024-08-23", "close": 14.81, "volume": 96331.0}, {"date": "2024-08-26", "close": 14.36, "volume": 113973.0}, {"date": "2024-08-27", "close": 13.83, "volume": 33704.0}, {"date": "2024-08-28", "close": 13.56, "volume": 79179.0}, {"date": "2024-08-29", "close": 12.94, "volume": 44947.0}, {"date": "2024-08-30", "close": 11.57, "volume": 98105.0}, {"date": "2024-09-03", "close": 12.66, "volume": 140483.0}, {"date": "2024-09-04", "close": 12.23, "volume": 34910.0}, {"date": "2024-09-05", "close": 12.23, "volume": 13576.0}, {"date": "2024-09-06", "close": 12.09, "volume": 12073.0}, {"date": "2024-09-09", "close": 13.53, "volume": 124938.0}, {"date": "2024-09-10", "close": 13.69, "volume": 36765.0}, {"date": "2024-09-11", "close": 14.39, "volume": 93074.0}, {"date": "2024-09-12", "close": 14.58, "volume": 44067.0}, {"date": "2024-09-13", "close": 14.5987, "volume": 24909.0}, {"date": "2024-09-16", "close": 14.97, "volume": 11015.0}, {"date": "2024-09-17", "close": 14.5, "volume": 29876.0}, {"date": "2024-09-18", "close": 14.35, "volume": 28379.0}, {"date": "2024-09-19", "close": 14.27, "volume": 24995.0}, {"date": "2024-09-20", "close": 14.29, "volume": 27232.0}, {"date": "2024-09-23", "close": 13.95, "volume": 23197.0}, {"date": "2024-09-24", "close": 13.74, "volume": 16670.0}, {"date": "2024-09-25", "close": 12.91, "volume": 35337.0}, {"date": "2024-09-26", "close": 12.43, "volume": 40772.0}, {"date": "2024-09-27", "close": 12.62, "volume": 33968.0}, {"date": "2024-09-30", "close": 12.31, "volume": 84617.0}, {"date": "2024-10-01", "close": 12.52, "volume": 55245.0}, {"date": "2024-10-02", "close": 12.825, "volume": 50867.0}, {"date": "2024-10-03", "close": 12.55, "volume": 30214.0}, {"date": "2024-10-04", "close": 11.64, "volume": 81466.0}, {"date": "2024-10-07", "close": 10.35, "volume": 94374.0}, {"date": "2024-10-08", "close": 11.04, "volume": 72866.0}, {"date": "2024-10-09", "close": 10.0, "volume": 22998.0}, {"date": "2024-10-10", "close": 9.78, "volume": 48814.0}, {"date": "2024-10-11", "close": 10.0, "volume": 17282.0}, {"date": "2024-10-14", "close": 12.15, "volume": 87089.0}, {"date": "2024-10-15", "close": 11.53, "volume": 87038.0}, {"date": "2024-10-16", "close": 11.92, "volume": 56864.0}, {"date": "2024-10-17", "close": 12.05, "volume": 44538.0}, {"date": "2024-10-18", "close": 12.47, "volume": 94192.0}, {"date": "2024-10-21", "close": 12.3, "volume": 37520.0}, {"date": "2024-10-22", "close": 12.29, "volume": 30297.0}, {"date": "2024-10-23", "close": 12.1, "volume": 25366.0}, {"date": "2024-10-24", "close": 12.31, "volume": 21272.0}, {"date": "2024-10-25", "close": 12.25, "volume": 33932.0}, {"date": "2024-10-28", "close": 12.03, "volume": 21403.0}, {"date": "2024-10-29", "close": 13.54, "volume": 75761.0}, {"date": "2024-10-30", "close": 13.44, "volume": 60431.0}, {"date": "2024-10-31", "close": 13.47, "volume": 53355.0}, {"date": "2024-11-01", "close": 13.5, "volume": 58894.0}, {"date": "2024-11-04", "close": 11.85, "volume": 159449.0}, {"date": "2024-11-05", "close": 12.04, "volume": 56098.0}, {"date": "2024-11-06", "close": 12.12, "volume": 77383.0}, {"date": "2024-11-07", "close": 12.16, "volume": 29524.0}, {"date": "2024-11-08", "close": 12.32, "volume": 48010.0}, {"date": "2024-11-11", "close": 12.46, "volume": 36625.0}, {"date": "2024-11-12", "close": 12.37, "volume": 29753.0}, {"date": "2024-11-13", "close": 12.39, "volume": 24642.0}, {"date": "2024-11-14", "close": 12.2, "volume": 56397.0}, {"date": "2024-11-15", "close": 12.3, "volume": 29670.0}, {"date": "2024-11-18", "close": 11.98, "volume": 77234.0}, {"date": "2024-11-19", "close": 12.1, "volume": 39446.0}, {"date": "2024-11-20", "close": 12.47, "volume": 37301.0}, {"date": "2024-11-21", "close": 12.75, "volume": 33619.0}, {"date": "2024-11-22", "close": 13.34, "volume": 29885.0}, {"date": "2024-11-25", "close": 13.52, "volume": 51780.0}, {"date": "2024-11-26", "close": 13.56, "volume": 60248.0}, {"date": "2024-11-27", "close": 13.4, "volume": 14527.0}, {"date": "2024-11-29", "close": 13.4, "volume": 14828.0}, {"date": "2024-12-02", "close": 13.78, "volume": 22982.0}, {"date": "2024-12-03", "close": 13.77, "volume": 18042.0}, {"date": "2024-12-04", "close": 14.0, "volume": 21246.0}, {"date": "2024-12-05", "close": 13.85, "volume": 18899.0}, {"date": "2024-12-06", "close": 13.8, "volume": 2868.0}, {"date": "2024-12-09", "close": 13.81, "volume": 7694.0}, {"date": "2024-12-10", "close": 13.64, "volume": 27436.0}, {"date": "2024-12-11", "close": 13.26, "volume": 20579.0}, {"date": "2024-12-12", "close": 13.24, "volume": 19231.0}, {"date": "2024-12-13", "close": 13.09, "volume": 5595.0}, {"date": "2024-12-16", "close": 12.95, "volume": 14780.0}, {"date": "2024-12-17", "close": 12.89, "volume": 11816.0}, {"date": "2024-12-18", "close": 12.825, "volume": 14678.0}, {"date": "2024-12-19", "close": 12.595, "volume": 34015.0}, {"date": "2024-12-20", "close": 12.68, "volume": 4849.0}, {"date": "2024-12-23", "close": 12.4, "volume": 59880.0}, {"date": "2024-12-24", "close": 12.135, "volume": 38439.0}, {"date": "2024-12-26", "close": 12.075, "volume": 23521.0}, {"date": "2024-12-27", "close": 11.95, "volume": 28751.0}, {"date": "2024-12-30", "close": 11.73, "volume": 28336.0}, {"date": "2024-12-31", "close": 12.18, "volume": 47216.0}, {"date": "2025-01-02", "close": 12.31, "volume": 27896.0}, {"date": "2025-01-03", "close": 12.29, "volume": 18153.0}, {"date": "2025-01-06", "close": 12.19, "volume": 8573.0}, {"date": "2025-01-07", "close": 12.33, "volume": 5633.0}, {"date": "2025-01-08", "close": 12.1, "volume": 9746.0}, {"date": "2025-01-10", "close": 11.88, "volume": 17641.0}, {"date": "2025-01-13", "close": 11.345, "volume": 32933.0}, {"date": "2025-01-14", "close": 11.87, "volume": 129416.0}, {"date": "2025-01-15", "close": 11.72, "volume": 51880.0}, {"date": "2025-01-16", "close": 11.99, "volume": 37903.0}, {"date": "2025-01-17", "close": 12.1, "volume": 21184.0}, {"date": "2025-01-21", "close": 12.08, "volume": 40638.0}, {"date": "2025-01-22", "close": 12.02, "volume": 62312.0}, {"date": "2025-01-23", "close": 11.85, "volume": 27792.0}, {"date": "2025-01-24", "close": 12.17, "volume": 14282.0}, {"date": "2025-01-27", "close": 12.15, "volume": 8585.0}, {"date": "2025-01-28", "close": 12.16, "volume": 17900.0}, {"date": "2025-01-29", "close": 12.19, "volume": 66374.0}, {"date": "2025-01-30", "close": 12.2222, "volume": 15474.0}, {"date": "2025-01-31", "close": 12.2, "volume": 25444.0}, {"date": "2025-02-03", "close": 12.42, "volume": 31348.0}, {"date": "2025-02-04", "close": 12.43, "volume": 10491.0}, {"date": "2025-02-05", "close": 12.69, "volume": 11322.0}, {"date": "2025-02-06", "close": 12.98, "volume": 22022.0}, {"date": "2025-02-07", "close": 12.95, "volume": 47824.0}, {"date": "2025-02-10", "close": 12.55, "volume": 25833.0}, {"date": "2025-02-11", "close": 12.06, "volume": 34820.0}, {"date": "2025-02-12", "close": 12.0873, "volume": 17727.0}, {"date": "2025-02-13", "close": 12.24, "volume": 17375.0}, {"date": "2025-02-14", "close": 12.427, "volume": 14761.0}, {"date": "2025-02-18", "close": 12.3911, "volume": 83564.0}, {"date": "2025-02-19", "close": 12.355, "volume": 11435.0}, {"date": "2025-02-20", "close": 11.58, "volume": 53637.0}, {"date": "2025-02-21", "close": 11.55, "volume": 84586.0}, {"date": "2025-02-24", "close": 12.35, "volume": 33395.0}, {"date": "2025-02-25", "close": 12.27, "volume": 37056.0}, {"date": "2025-02-26", "close": 13.33, "volume": 73192.0}, {"date": "2025-02-27", "close": 15.55, "volume": 258788.0}, {"date": "2025-02-28", "close": 15.93, "volume": 225232.0}, {"date": "2025-03-03", "close": 15.42, "volume": 288672.0}, {"date": "2025-03-04", "close": 14.99, "volume": 249553.0}, {"date": "2025-03-05", "close": 14.46, "volume": 69669.0}, {"date": "2025-03-06", "close": 13.645, "volume": 61564.0}, {"date": "2025-03-07", "close": 13.61, "volume": 73656.0}, {"date": "2025-03-10", "close": 13.3, "volume": 60372.0}, {"date": "2025-03-11", "close": 13.3, "volume": 35677.0}, {"date": "2025-03-12", "close": 13.38, "volume": 13229.0}, {"date": "2025-03-13", "close": 13.1, "volume": 10307.0}, {"date": "2025-03-14", "close": 13.2, "volume": 38810.0}, {"date": "2025-03-17", "close": 13.1, "volume": 23239.0}, {"date": "2025-03-18", "close": 13.35, "volume": 3501.0}, {"date": "2025-03-19", "close": 13.4, "volume": 18818.0}, {"date": "2025-03-20", "close": 13.47, "volume": 8149.0}, {"date": "2025-03-21", "close": 13.39, "volume": 6768.0}, {"date": "2025-03-24", "close": 13.2, "volume": 56713.0}, {"date": "2025-03-25", "close": 13.27, "volume": 8590.0}, {"date": "2025-03-26", "close": 14.01, "volume": 68605.0}, {"date": "2025-03-27", "close": 13.3, "volume": 60697.0}, {"date": "2025-03-28", "close": 12.99, "volume": 13783.0}, {"date": "2025-03-31", "close": 12.84, "volume": 18792.0}, {"date": "2025-04-01", "close": 12.2999, "volume": 37272.0}, {"date": "2025-04-02", "close": 11.7987, "volume": 15914.0}, {"date": "2025-04-03", "close": 11.39, "volume": 24796.0}, {"date": "2025-04-04", "close": 10.1101, "volume": 31383.0}, {"date": "2025-04-07", "close": 9.39, "volume": 33748.0}, {"date": "2025-04-08", "close": 9.3, "volume": 48962.0}, {"date": "2025-04-09", "close": 10.84, "volume": 28559.0}, {"date": "2025-04-10", "close": 10.28, "volume": 30350.0}, {"date": "2025-04-11", "close": 10.5, "volume": 11045.0}, {"date": "2025-04-14", "close": 10.55, "volume": 13607.0}, {"date": "2025-04-15", "close": 10.56, "volume": 23362.0}, {"date": "2025-04-16", "close": 10.57, "volume": 31872.0}, {"date": "2025-04-17", "close": 10.55, "volume": 22928.0}, {"date": "2025-04-21", "close": 10.48, "volume": 6491.0}, {"date": "2025-04-22", "close": 10.5973, "volume": 5003.0}, {"date": "2025-04-23", "close": 10.65, "volume": 2871.0}, {"date": "2025-04-24", "close": 10.38, "volume": 5188.0}, {"date": "2025-04-25", "close": 10.5, "volume": 3623.0}, {"date": "2025-04-28", "close": 10.58, "volume": 4636.0}, {"date": "2025-04-29", "close": 10.45, "volume": 11098.0}, {"date": "2025-04-30", "close": 10.375, "volume": 48251.0}, {"date": "2025-05-01", "close": 10.3999, "volume": 19513.0}, {"date": "2025-05-02", "close": 9.85, "volume": 20902.0}, {"date": "2025-05-05", "close": 8.82, "volume": 14211.0}, {"date": "2025-05-06", "close": 8.9, "volume": 41031.0}, {"date": "2025-05-07", "close": 9.13, "volume": 37632.0}, {"date": "2025-05-08", "close": 8.42, "volume": 23299.0}, {"date": "2025-05-09", "close": 8.4, "volume": 19815.0}, {"date": "2025-05-12", "close": 8.2, "volume": 34202.0}, {"date": "2025-05-13", "close": 8.5, "volume": 11993.0}, {"date": "2025-05-14", "close": 8.5, "volume": 9544.0}, {"date": "2025-05-15", "close": 8.5682, "volume": 13443.0}, {"date": "2025-05-16", "close": 8.65, "volume": 23777.0}, {"date": "2025-05-19", "close": 8.4001, "volume": 13270.0}, {"date": "2025-05-20", "close": 8.7, "volume": 16553.0}, {"date": "2025-05-21", "close": 9.9599, "volume": 54030.0}, {"date": "2025-05-22", "close": 11.1, "volume": 36561.0}, {"date": "2025-05-23", "close": 11.527, "volume": 26639.0}, {"date": "2025-05-27", "close": 12.2, "volume": 54399.0}, {"date": "2025-05-28", "close": 12.05, "volume": 20103.0}, {"date": "2025-05-29", "close": 11.74, "volume": 23078.0}, {"date": "2025-05-30", "close": 10.5, "volume": 51173.0}, {"date": "2025-06-02", "close": 10.7, "volume": 26956.0}, {"date": "2025-06-03", "close": 10.84, "volume": 13682.0}, {"date": "2025-06-04", "close": 10.92, "volume": 17907.0}, {"date": "2025-06-05", "close": 11.0, "volume": 19969.0}, {"date": "2025-06-06", "close": 11.3, "volume": 19177.0}, {"date": "2025-06-09", "close": 11.57, "volume": 26893.0}, {"date": "2025-06-10", "close": 11.93, "volume": 9300.0}, {"date": "2025-06-11", "close": 12.5, "volume": 33940.0}, {"date": "2025-06-12", "close": 12.73, "volume": 22095.0}, {"date": "2025-06-13", "close": 12.37, "volume": 11549.0}, {"date": "2025-06-16", "close": 12.36, "volume": 13754.0}, {"date": "2025-06-17", "close": 12.49, "volume": 5761.0}, {"date": "2025-06-18", "close": 12.46, "volume": 23266.0}, {"date": "2025-06-20", "close": 12.46, "volume": 9727.0}, {"date": "2025-06-23", "close": 12.28, "volume": 13905.0}, {"date": "2025-06-24", "close": 12.45, "volume": 11033.0}, {"date": "2025-06-25", "close": 12.55, "volume": 8963.0}, {"date": "2025-06-26", "close": 13.18, "volume": 16843.0}, {"date": "2025-06-27", "close": 13.91, "volume": 51081.0}, {"date": "2025-06-30", "close": 12.3, "volume": 111288.0}, {"date": "2025-07-01", "close": 13.5, "volume": 18873.0}, {"date": "2025-07-02", "close": 13.77, "volume": 10897.0}, {"date": "2025-07-03", "close": 14.2, "volume": 13099.0}, {"date": "2025-07-07", "close": 14.49, "volume": 86624.0}, {"date": "2025-07-08", "close": 14.86, "volume": 65268.0}, {"date": "2025-07-09", "close": 15.6, "volume": 51436.0}, {"date": "2025-07-10", "close": 16.79, "volume": 39064.0}, {"date": "2025-07-11", "close": 16.75, "volume": 37012.0}, {"date": "2025-07-14", "close": 16.81, "volume": 23965.0}, {"date": "2025-07-15", "close": 17.17, "volume": 35612.0}, {"date": "2025-07-16", "close": 17.0, "volume": 15340.0}, {"date": "2025-07-17", "close": 17.5, "volume": 60211.0}, {"date": "2025-07-18", "close": 17.95, "volume": 21967.0}, {"date": "2025-07-21", "close": 17.3, "volume": 26705.0}, {"date": "2025-07-22", "close": 17.65, "volume": 12478.0}, {"date": "2025-07-23", "close": 17.965, "volume": 19379.0}, {"date": "2025-07-24", "close": 18.93, "volume": 53575.0}, {"date": "2025-07-25", "close": 18.625, "volume": 27358.0}, {"date": "2025-07-28", "close": 18.56, "volume": 77643.0}, {"date": "2025-07-29", "close": 18.5, "volume": 34389.0}, {"date": "2025-07-30", "close": 18.57, "volume": 26281.0}, {"date": "2025-07-31", "close": 19.64, "volume": 42076.0}, {"date": "2025-08-01", "close": 19.01, "volume": 27155.0}, {"date": "2025-08-04", "close": 19.25, "volume": 21801.0}, {"date": "2025-08-05", "close": 19.2356, "volume": 32038.0}, {"date": "2025-08-06", "close": 19.35, "volume": 30867.0}, {"date": "2025-08-07", "close": 19.4, "volume": 35551.0}, {"date": "2025-08-08", "close": 19.28, "volume": 9026.0}, {"date": "2025-08-11", "close": 19.49, "volume": 16907.0}, {"date": "2025-08-12", "close": 19.85, "volume": 37992.0}, {"date": "2025-08-13", "close": 19.97, "volume": 16301.0}, {"date": "2025-08-14", "close": 20.2304, "volume": 33117.0}, {"date": "2025-08-15", "close": 20.5, "volume": 39682.0}, {"date": "2025-08-18", "close": 20.34, "volume": 39159.0}, {"date": "2025-08-19", "close": 20.5711, "volume": 25498.0}, {"date": "2025-08-20", "close": 20.51, "volume": 19480.0}, {"date": "2025-08-21", "close": 20.45, "volume": 25188.0}, {"date": "2025-08-22", "close": 20.6, "volume": 9357.0}, {"date": "2025-08-25", "close": 20.5, "volume": 32043.0}, {"date": "2025-08-26", "close": 20.32, "volume": 23631.0}, {"date": "2025-08-27", "close": 20.36, "volume": 15935.0}, {"date": "2025-08-28", "close": 20.517, "volume": 11703.0}, {"date": "2025-08-29", "close": 20.45, "volume": 25720.0}, {"date": "2025-09-02", "close": 20.332, "volume": 8951.0}, {"date": "2025-09-03", "close": 20.5, "volume": 12811.0}, {"date": "2025-09-04", "close": 20.82, "volume": 21100.0}, {"date": "2025-09-05", "close": 20.62, "volume": 9901.0}, {"date": "2025-09-08", "close": 20.63, "volume": 9332.0}, {"date": "2025-09-09", "close": 20.55, "volume": 16138.0}, {"date": "2025-09-10", "close": 20.95, "volume": 6770.0}, {"date": "2025-09-11", "close": 20.9, "volume": 27601.0}, {"date": "2025-09-12", "close": 20.88, "volume": 21735.0}, {"date": "2025-09-15", "close": 20.76, "volume": 10223.0}, {"date": "2025-09-16", "close": 21.35, "volume": 24710.0}, {"date": "2025-09-17", "close": 21.36, "volume": 17964.0}, {"date": "2025-09-18", "close": 21.275, "volume": 25682.0}, {"date": "2025-09-19", "close": 20.78, "volume": 6926.0}, {"date": "2025-09-22", "close": 21.26, "volume": 46911.0}, {"date": "2025-09-23", "close": 21.02, "volume": 9457.0}, {"date": "2025-09-24", "close": 21.0, "volume": 16163.0}, {"date": "2025-09-25", "close": 21.2, "volume": 3082.0}, {"date": "2025-09-26", "close": 21.21, "volume": 8921.0}, {"date": "2025-09-29", "close": 21.2499, "volume": 26882.0}, {"date": "2025-09-30", "close": 20.2, "volume": 46122.0}, {"date": "2025-10-01", "close": 21.04, "volume": 9780.0}, {"date": "2025-10-02", "close": 21.16, "volume": 20404.0}, {"date": "2025-10-03", "close": 21.17, "volume": 4956.0}, {"date": "2025-10-06", "close": 21.12, "volume": 15672.0}, {"date": "2025-10-07", "close": 21.149, "volume": 4535.0}, {"date": "2025-10-08", "close": 21.26, "volume": 13461.0}, {"date": "2025-10-09", "close": 20.7, "volume": 10865.0}, {"date": "2025-10-10", "close": 20.4715, "volume": 28851.0}, {"date": "2025-10-13", "close": 20.69, "volume": 12771.0}, {"date": "2025-10-14", "close": 20.3499, "volume": 16013.0}, {"date": "2025-10-15", "close": 20.36, "volume": 9732.0}, {"date": "2025-10-16", "close": 20.09, "volume": 5033.0}, {"date": "2025-10-17", "close": 20.35, "volume": 14656.0}, {"date": "2025-10-20", "close": 19.645, "volume": 33662.0}, {"date": "2025-10-21", "close": 19.75, "volume": 11285.0}, {"date": "2025-10-22", "close": 19.275, "volume": 22695.0}, {"date": "2025-10-23", "close": 19.4, "volume": 5966.0}, {"date": "2025-10-24", "close": 19.61, "volume": 10178.0}, {"date": "2025-10-27", "close": 19.675, "volume": 5737.0}, {"date": "2025-10-28", "close": 19.75, "volume": 7500.0}, {"date": "2025-10-29", "close": 19.7501, "volume": 4330.0}, {"date": "2025-10-30", "close": 19.53, "volume": 16592.0}, {"date": "2025-10-31", "close": 19.43, "volume": 11082.0}, {"date": "2025-11-03", "close": 19.0252, "volume": 22130.0}, {"date": "2025-11-04", "close": 18.8499, "volume": 16397.0}, {"date": "2025-11-05", "close": 19.47, "volume": 10325.0}, {"date": "2025-11-06", "close": 19.53, "volume": 7494.0}, {"date": "2025-11-07", "close": 19.42, "volume": 9850.0}, {"date": "2025-11-10", "close": 19.25, "volume": 13804.0}, {"date": "2025-11-11", "close": 19.8, "volume": 8026.0}, {"date": "2025-11-12", "close": 19.75, "volume": 16344.0}, {"date": "2025-11-13", "close": 19.33, "volume": 22797.0}, {"date": "2025-11-14", "close": 19.73, "volume": 12846.0}, {"date": "2025-11-17", "close": 19.65, "volume": 26593.0}, {"date": "2025-11-18", "close": 19.64, "volume": 19090.0}, {"date": "2025-11-19", "close": 19.25, "volume": 24346.0}, {"date": "2025-11-20", "close": 19.1934, "volume": 13279.0}, {"date": "2025-11-21", "close": 19.15, "volume": 9669.0}, {"date": "2025-11-24", "close": 18.2792, "volume": 65731.0}, {"date": "2025-11-25", "close": 18.87, "volume": 25437.0}, {"date": "2025-11-26", "close": 19.1534, "volume": 2638.0}, {"date": "2025-11-28", "close": 19.91, "volume": 18338.0}, {"date": "2025-12-01", "close": 19.75, "volume": 10475.0}, {"date": "2025-12-02", "close": 19.7, "volume": 7135.0}, {"date": "2025-12-03", "close": 19.2601, "volume": 16141.0}, {"date": "2025-12-04", "close": 19.5, "volume": 22456.0}, {"date": "2025-12-05", "close": 19.7, "volume": 15690.0}, {"date": "2025-12-08", "close": 19.5435, "volume": 3486.0}, {"date": "2025-12-09", "close": 19.7, "volume": 11728.0}, {"date": "2025-12-10", "close": 19.35, "volume": 14259.0}, {"date": "2025-12-11", "close": 19.6, "volume": 11671.0}, {"date": "2025-12-12", "close": 19.5, "volume": 15932.0}, {"date": "2025-12-15", "close": 19.55, "volume": 13012.0}, {"date": "2025-12-16", "close": 20.91, "volume": 102657.0}, {"date": "2025-12-17", "close": 20.26, "volume": 65124.0}, {"date": "2025-12-18", "close": 20.05, "volume": 25128.0}, {"date": "2025-12-19", "close": 20.51, "volume": 20354.0}, {"date": "2025-12-22", "close": 20.77, "volume": 36637.0}, {"date": "2025-12-23", "close": 20.82, "volume": 25212.0}, {"date": "2025-12-24", "close": 20.7, "volume": 20318.0}, {"date": "2025-12-26", "close": 21.01, "volume": 17190.0}, {"date": "2025-12-29", "close": 21.07, "volume": 18525.0}, {"date": "2025-12-30", "close": 21.36, "volume": 17117.0}, {"date": "2025-12-31", "close": 21.27, "volume": 38684.0}, {"date": "2026-01-02", "close": 21.5, "volume": 4452.0}, {"date": "2026-01-05", "close": 21.98, "volume": 19043.0}, {"date": "2026-01-06", "close": 22.14, "volume": 20152.0}, {"date": "2026-01-07", "close": 22.2875, "volume": 17491.0}, {"date": "2026-01-08", "close": 22.54, "volume": 35341.0}, {"date": "2026-01-09", "close": 22.75, "volume": 35783.0}, {"date": "2026-01-12", "close": 23.46, "volume": 42423.0}, {"date": "2026-01-13", "close": 23.5, "volume": 106533.0}, {"date": "2026-01-14", "close": 23.475, "volume": 45591.0}, {"date": "2026-01-15", "close": 23.55, "volume": 126135.0}, {"date": "2026-01-16", "close": 23.5, "volume": 82565.0}, {"date": "2026-01-20", "close": 23.53, "volume": 36093.0}, {"date": "2026-01-21", "close": 23.78, "volume": 83578.0}, {"date": "2026-01-22", "close": 23.8, "volume": 62410.0}, {"date": "2026-01-23", "close": 23.7, "volume": 37841.0}, {"date": "2026-01-26", "close": 23.44, "volume": 22430.0}, {"date": "2026-01-27", "close": 23.48, "volume": 17632.0}, {"date": "2026-01-28", "close": 23.45, "volume": 19869.0}, {"date": "2026-01-29", "close": 23.45, "volume": 13851.0}, {"date": "2026-01-30", "close": 23.72, "volume": 16848.0}, {"date": "2026-02-02", "close": 23.5275, "volume": 10363.0}, {"date": "2026-02-03", "close": 23.51, "volume": 22537.0}, {"date": "2026-02-04", "close": 23.38, "volume": 11321.0}, {"date": "2026-02-05", "close": 23.2, "volume": 18909.0}, {"date": "2026-02-06", "close": 23.21, "volume": 15916.0}, {"date": "2026-02-09", "close": 23.25, "volume": 14038.0}, {"date": "2026-02-10", "close": 23.24, "volume": 15174.0}, {"date": "2026-02-11", "close": 23.12, "volume": 16251.0}, {"date": "2026-02-12", "close": 23.03, "volume": 23317.0}, {"date": "2026-02-13", "close": 23.15, "volume": 14554.0}, {"date": "2026-02-17", "close": 23.32, "volume": 11951.0}, {"date": "2026-02-18", "close": 23.23, "volume": 13805.0}, {"date": "2026-02-19", "close": 23.17, "volume": 33845.0}, {"date": "2026-02-20", "close": 23.17, "volume": 9852.0}, {"date": "2026-02-23", "close": 23.12, "volume": 4809.0}, {"date": "2026-02-24", "close": 23.09, "volume": 12332.0}, {"date": "2026-02-25", "close": 23.11, "volume": 7547.0}, {"date": "2026-02-26", "close": 23.1, "volume": 8510.0}, {"date": "2026-02-27", "close": 23.2, "volume": 52245.0}, {"date": "2026-03-02", "close": 23.25, "volume": 10197.0}, {"date": "2026-03-03", "close": 23.345, "volume": 16805.0}, {"date": "2026-03-04", "close": 23.51, "volume": 18013.0}, {"date": "2026-03-05", "close": 23.5, "volume": 93413.0}, {"date": "2026-03-06", "close": 23.46, "volume": 215829.0}, {"date": "2026-03-09", "close": 23.49, "volume": 11815.0}, {"date": "2026-03-10", "close": 23.63, "volume": 26535.0}, {"date": "2026-03-11", "close": 23.77, "volume": 10161.0}, {"date": "2026-03-12", "close": 23.5, "volume": 25368.0}, {"date": "2026-03-13", "close": 23.55, "volume": 36664.0}, {"date": "2026-03-16", "close": 23.69, "volume": 30588.0}, {"date": "2026-03-17", "close": 23.7, "volume": 47406.0}, {"date": "2026-03-18", "close": 23.7, "volume": 26503.0}, {"date": "2026-03-19", "close": 23.67, "volume": 11902.0}, {"date": "2026-03-20", "close": 23.48, "volume": 12475.0}, {"date": "2026-03-23", "close": 23.735, "volume": 42011.0}, {"date": "2026-03-24", "close": 23.7699, "volume": 45605.0}, {"date": "2026-03-25", "close": 23.9, "volume": 66547.0}, {"date": "2026-03-26", "close": 23.98, "volume": 19623.0}, {"date": "2026-03-27", "close": 23.7499, "volume": 7095.0}, {"date": "2026-03-30", "close": 23.9001, "volume": 14380.0}, {"date": "2026-03-31", "close": 23.96, "volume": 124765.0}, {"date": "2026-04-01", "close": 24.15, "volume": 46460.0}, {"date": "2026-04-02", "close": 23.97, "volume": 40784.0}, {"date": "2026-04-06", "close": 24.125, "volume": 15074.0}, {"date": "2026-04-07", "close": 24.0801, "volume": 16283.0}, {"date": "2026-04-08", "close": 24.21, "volume": 11021.0}, {"date": "2026-04-09", "close": 24.35, "volume": 33186.0}, {"date": "2026-04-10", "close": 24.419, "volume": 18749.0}, {"date": "2026-04-13", "close": 24.51, "volume": 29325.0}, {"date": "2026-04-14", "close": 24.64, "volume": 12084.0}, {"date": "2026-04-15", "close": 24.34, "volume": 13075.0}, {"date": "2026-04-16", "close": 24.2856, "volume": 21083.0}, {"date": "2026-04-17", "close": 24.29, "volume": 22008.0}, {"date": "2026-04-20", "close": 24.265, "volume": 8839.0}, {"date": "2026-04-21", "close": 24.18, "volume": 28019.0}, {"date": "2026-04-22", "close": 24.18, "volume": 12956.0}, {"date": "2026-04-23", "close": 24.4499, "volume": 10260.0}, {"date": "2026-04-24", "close": 24.68, "volume": 47344.0}, {"date": "2026-04-27", "close": 24.72, "volume": 63283.0}, {"date": "2026-04-28", "close": 24.85, "volume": 209524.0}, {"date": "2026-04-29", "close": 24.8, "volume": 101828.0}, {"date": "2026-04-30", "close": 24.76, "volume": 143790.0}, {"date": "2026-05-01", "close": 24.7139, "volume": 20043.0}, {"date": "2026-05-04", "close": 24.75, "volume": 47436.0}, {"date": "2026-05-05", "close": 24.75, "volume": 17995.0}, {"date": "2026-05-06", "close": 24.8, "volume": 91167.0}, {"date": "2026-05-07", "close": 24.8, "volume": 20021.0}, {"date": "2026-05-08", "close": 24.8, "volume": 16783.0}, {"date": "2026-05-11", "close": 24.91, "volume": 55817.0}, {"date": "2026-05-12", "close": 24.9, "volume": 112186.0}, {"date": "2026-05-13", "close": 24.95, "volume": 101503.0}, {"date": "2026-05-14", "close": 24.89, "volume": 15633.0}, {"date": "2026-05-15", "close": 24.82, "volume": 13687.0}, {"date": "2026-05-18", "close": 24.83, "volume": 17489.0}, {"date": "2026-05-19", "close": 24.81, "volume": 30345.0}, {"date": "2026-05-20", "close": 24.8, "volume": 29136.0}, {"date": "2026-05-21", "close": 24.81, "volume": 16786.0}, {"date": "2026-05-22", "close": 24.86, "volume": 5015.0}, {"date": "2026-05-26", "close": 24.919, "volume": 38085.0}, {"date": "2026-05-27", "close": 24.94, "volume": 17887.0}, {"date": "2026-05-28", "close": 25.0, "volume": 43308.0}, {"date": "2026-05-29", "close": 25.0, "volume": 37747.0}, {"date": "2026-06-01", "close": 25.04, "volume": 43590.0}, {"date": "2026-06-02", "close": 25.015, "volume": 40724.0}, {"date": "2026-06-03", "close": 24.88, "volume": 42577.0}, {"date": "2026-06-04", "close": 24.91, "volume": 7623.0}, {"date": "2026-06-05", "close": 24.91, "volume": 2810.0}, {"date": "2026-06-08", "close": 24.95, "volume": 14910.0}, {"date": "2026-06-09", "close": 24.925, "volume": 11292.0}, {"date": "2026-06-10", "close": 24.94, "volume": 15912.0}, {"date": "2026-06-11", "close": 24.93, "volume": 12452.0}, {"date": "2026-06-12", "close": 24.93, "volume": 15096.0}, {"date": "2026-06-15", "close": 24.93, "volume": 5401.0}, {"date": "2026-06-16", "close": 24.93, "volume": 10493.0}, {"date": "2026-06-17", "close": 24.93, "volume": 14718.0}, {"date": "2026-06-18", "close": 24.975, "volume": 11294.0}, {"date": "2026-06-22", "close": 25.0, "volume": 21384.0}, {"date": "2026-06-23", "close": 24.98, "volume": 20628.0}, {"date": "2026-06-24", "close": 24.95, "volume": 32997.0}, {"date": "2026-06-25", "close": 24.89, "volume": 38070.0}, {"date": "2026-06-26", "close": 24.9301, "volume": 24586.0}, {"date": "2026-06-29", "close": 24.98, "volume": 32889.0}, {"date": "2026-06-30", "close": 24.92, "volume": 132943.0}, {"date": "2026-07-01", "close": 24.94, "volume": 15901.0}, {"date": "2026-07-02", "close": 24.97, "volume": 5465.0}, {"date": "2026-07-06", "close": 24.98, "volume": 1909.0}, {"date": "2026-07-07", "close": 24.99, "volume": 2216.0}, {"date": "2026-07-08", "close": 24.98, "volume": 7684.0}, {"date": "2026-07-09", "close": 25.01, "volume": 59759.0}, {"date": "2026-07-10", "close": 25.0201, "volume": 7487.0}, {"date": "2026-07-13", "close": 25.035, "volume": 24975.0}, {"date": "2026-07-14", "close": 25.06, "volume": 12204.0}, {"date": "2026-07-15", "close": 24.72, "volume": 13261.0}, {"date": "2026-07-16", "close": 24.6859, "volume": 11522.0}, {"date": "2026-07-17", "close": 24.7, "volume": 8810.0}, {"date": "2026-07-20", "close": 24.8, "volume": 20364.0}, {"date": "2026-07-21", "close": 24.77, "volume": 3896.0}, {"date": "2026-07-22", "close": 24.7613, "volume": 3908.0}, {"date": "2026-07-23", "close": 24.8, "volume": 6795.0}, {"date": "2026-07-24", "close": 24.84, "volume": 6750.0}], "refreshing": true}