{"ticker": "TCBX", "overview": {"cik": "1781730", "ticker": "TCBX", "name": "Third Coast Bancshares, Inc.", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-431998", "price_sensitive": false}, {"form": "425", "date": "2026-10-23", "title": "Form 425", "accession": "0001193125-26-430506", "price_sensitive": false}, {"form": "425", "date": "2026-10-21", "title": "Form 425", "accession": "0001193125-26-427908", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427892", "price_sensitive": true}, {"form": "425", "date": "2026-10-13", "title": "Form 425", "accession": "0001193125-26-420500", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-420491", "price_sensitive": true}, {"form": "425", "date": "2026-10-09", "title": "Form 425", "accession": "0001193125-26-419159", "price_sensitive": false}, {"form": "425", "date": "2026-10-09", "title": "Form 425", "accession": "0001193125-26-419158", "price_sensitive": false}, {"form": "425", "date": "2026-10-07", "title": "Form 425", "accession": "0001193125-26-416164", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-416163", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001193125-26-395617", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394371", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332779", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003111", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312425", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-301488", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294606", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-23", "title": "Employee share plan", "accession": "0001193125-26-279465", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275952", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272683", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004621", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239436", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239434", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239433", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239444", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 40339.799999999996, "sell_n": 0, "sell_sum": 0, "net": 40339.799999999996, "insiders": 1, "first_date": "2026-10-26", "last_date": "2026-10-26"}, "metrics": {"ticker": "TCBX", "has_prices": true, "as_of": "2026-10-23", "last": 39.8, "prev_close": 40.0, "change": -0.20000000000000284, "change_pct": -0.005000000000000071, "session_volume": 277344.0, "vwap_5": 40.20615984664338, "vwap_20": 41.44266675659788, "vwap_60": 43.54742958183209, "vwap_250": 40.66216461328616, "high_52w": 46.13, "low_52w": 36.05, "avg_volume_20": 110825.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-431998", "src": "INSIDERS", "ticker": "TCBX", "cik": "1781730", "company": "Third Coast Bancshares, Inc.", "company_raw": "Third Coast Bancshares, Inc.", "who": "William Bobbora", "who_key": "Bobbora William", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 40339.799999999996, "score": 29.7, "price_sensitive": false, "cluster": 1, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider opens the wallet: $40K of TCBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1966486/000119312526431998/0001193125-26-431998-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11088}, {"id": "13DG-0002012383-26-003111", "src": "13DG", "ticker": "TCBX", "cik": "1781730", "company": "Third Coast Bancshares, Inc.", "company_raw": "Third Coast Bancshares, 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": 1, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in TCBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003111-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002012383-26-001724", "src": "13DG", "ticker": "TCBX", "cik": "1781730", "company": "Third Coast Bancshares, Inc.", "company_raw": "Third Coast Bancshares, 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": 1, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TCBX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001724-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}], "recent_buys": [{"id": "0001193125-26-431998", "src": "INSIDERS", "ticker": "TCBX", "cik": "1781730", "company": "Third Coast Bancshares, Inc.", "company_raw": "Third Coast Bancshares, Inc.", "who": "William Bobbora", "who_key": "Bobbora William", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 40339.799999999996, "score": 29.7, "price_sensitive": false, "cluster": 1, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider opens the wallet: $40K of TCBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1966486/000119312526431998/0001193125-26-431998-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11088}], "institutional": [{"id": "13DG-0002012383-26-003111", "src": "13DG", "ticker": "TCBX", "cik": "1781730", "company": "Third Coast Bancshares, Inc.", "company_raw": "Third Coast Bancshares, 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": 1, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in TCBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003111-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002012383-26-001724", "src": "13DG", "ticker": "TCBX", "cik": "1781730", "company": "Third Coast Bancshares, Inc.", "company_raw": "Third Coast Bancshares, 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": 1, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TCBX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001724-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Third Coast Bancshares, Inc. Common Stock", "new_value": "Third Coast Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001781730", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781730", "applied": 1, "detected_at": "2026-10-28T01:45:01.388716"}]}, "key_people": [{"who": "William Bobbora", "who_key": "Bobbora William", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 40339.799999999996, "sold": 0, "net": 40339.799999999996, "trades": 1, "top_score": 29.7, "lean": "buying", "history": [{"action": "BUY", "amount": 40339.799999999996, "date": "2026-10-26", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1966486/000119312526431998/0001193125-26-431998-index.htm"}], "latest": {"action": "BUY", "amount": 40339.799999999996, "date": "2026-10-26", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1966486/000119312526431998/0001193125-26-431998-index.htm"}}], "activity": [{"date": "2026-10-26", "net": 40339.799999999996}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-431998", "price_sensitive": false}, {"form": "425", "date": "2026-10-23", "title": "Form 425", "accession": "0001193125-26-430506", "price_sensitive": false}, {"form": "425", "date": "2026-10-21", "title": "Form 425", "accession": "0001193125-26-427908", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427892", "price_sensitive": true}, {"form": "425", "date": "2026-10-13", "title": "Form 425", "accession": "0001193125-26-420500", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-420491", "price_sensitive": true}, {"form": "425", "date": "2026-10-09", "title": "Form 425", "accession": "0001193125-26-419159", "price_sensitive": false}, {"form": "425", "date": "2026-10-09", "title": "Form 425", "accession": "0001193125-26-419158", "price_sensitive": false}, {"form": "425", "date": "2026-10-07", "title": "Form 425", "accession": "0001193125-26-416164", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-416163", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001193125-26-395617", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394371", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332779", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003111", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312425", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-301488", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294606", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-23", "title": "Employee share plan", "accession": "0001193125-26-279465", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275952", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272683", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004621", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239436", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239434", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239433", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239444", "price_sensitive": false}], "performance": {"ticker": "TCBX", "has_prices": true, "summary": null, "buys": [{"who": "Bobbora William", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 40339.799999999996, "date": "2026-10-26", "score": 29.7, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-11-09", "close": 25.01, "volume": 1017103.0}, {"date": "2021-11-10", "close": 25.0, "volume": 440412.0}, {"date": "2021-11-11", "close": 25.0, "volume": 234646.0}, {"date": "2021-11-12", "close": 25.05, "volume": 97351.0}, {"date": "2021-11-15", "close": 26.9, "volume": 244545.0}, {"date": "2021-11-16", "close": 27.35, "volume": 56560.0}, {"date": "2021-11-17", "close": 27.92, "volume": 122663.0}, {"date": "2021-11-18", "close": 27.86, "volume": 81749.0}, {"date": "2021-11-19", "close": 28.0, "volume": 72517.0}, {"date": "2021-11-22", "close": 27.87, "volume": 35598.0}, {"date": "2021-11-23", "close": 27.87, "volume": 54458.0}, {"date": "2021-11-24", "close": 27.69, "volume": 39553.0}, {"date": "2021-11-26", "close": 27.07, "volume": 14125.0}, {"date": "2021-11-29", "close": 26.24, "volume": 100509.0}, {"date": "2021-11-30", "close": 26.79, "volume": 52014.0}, {"date": "2021-12-01", "close": 26.68, "volume": 113578.0}, {"date": "2021-12-02", "close": 26.9, "volume": 85135.0}, {"date": "2021-12-03", "close": 27.3, "volume": 104020.0}, {"date": "2021-12-06", "close": 28.46, "volume": 152358.0}, {"date": "2021-12-07", "close": 28.36, "volume": 55019.0}, {"date": "2021-12-08", "close": 28.23, "volume": 61077.0}, {"date": "2021-12-09", "close": 28.09, "volume": 51142.0}, {"date": "2021-12-10", "close": 28.44, "volume": 29640.0}, {"date": "2021-12-13", "close": 27.32, "volume": 26556.0}, {"date": "2021-12-14", "close": 27.2, "volume": 33703.0}, {"date": "2021-12-15", "close": 27.42, "volume": 51302.0}, {"date": "2021-12-16", "close": 26.45, "volume": 57261.0}, {"date": "2021-12-17", "close": 25.22, "volume": 613212.0}, {"date": "2021-12-20", "close": 26.0, "volume": 37956.0}, {"date": "2021-12-21", "close": 26.33, "volume": 39555.0}, {"date": "2021-12-22", "close": 26.5, "volume": 38078.0}, {"date": "2021-12-23", "close": 25.88, "volume": 27436.0}, {"date": "2021-12-27", "close": 26.48, "volume": 30668.0}, {"date": "2021-12-28", "close": 26.48, "volume": 19584.0}, {"date": "2021-12-29", "close": 26.39, "volume": 22381.0}, {"date": "2021-12-30", "close": 25.98, "volume": 22037.0}, {"date": "2021-12-31", "close": 25.98, "volume": 25124.0}, {"date": "2022-01-03", "close": 26.0, "volume": 56740.0}, {"date": "2022-01-04", "close": 26.0, "volume": 95246.0}, {"date": "2022-01-05", "close": 25.94, "volume": 35819.0}, {"date": "2022-01-06", "close": 25.89, "volume": 68732.0}, {"date": "2022-01-07", "close": 25.76, "volume": 19623.0}, {"date": "2022-01-10", "close": 25.58, "volume": 14496.0}, {"date": "2022-01-11", "close": 25.69, "volume": 35458.0}, {"date": "2022-01-12", "close": 25.35, "volume": 26428.0}, {"date": "2022-01-13", "close": 25.04, "volume": 99318.0}, {"date": "2022-01-14", "close": 25.0, "volume": 44095.0}, {"date": "2022-01-18", "close": 24.95, "volume": 29929.0}, {"date": "2022-01-19", "close": 24.95, "volume": 18037.0}, {"date": "2022-01-20", "close": 24.86, "volume": 25808.0}, {"date": "2022-01-21", "close": 24.36, "volume": 67922.0}, {"date": "2022-01-24", "close": 24.49, "volume": 33915.0}, {"date": "2022-01-25", "close": 24.96, "volume": 27011.0}, {"date": "2022-01-26", "close": 24.68, "volume": 20340.0}, {"date": "2022-01-27", "close": 24.08, "volume": 17197.0}, {"date": "2022-01-28", "close": 23.85, "volume": 32963.0}, {"date": "2022-01-31", "close": 23.98, "volume": 45964.0}, {"date": "2022-02-01", "close": 24.7, "volume": 51317.0}, {"date": "2022-02-02", "close": 23.94, "volume": 35451.0}, {"date": "2022-02-03", "close": 23.88, "volume": 64846.0}, {"date": "2022-02-04", "close": 23.92, "volume": 29095.0}, {"date": "2022-02-07", "close": 23.85, "volume": 15434.0}, {"date": "2022-02-08", "close": 23.98, "volume": 37320.0}, {"date": "2022-02-09", "close": 23.67, "volume": 43137.0}, {"date": "2022-02-10", "close": 23.66, "volume": 51170.0}, {"date": "2022-02-11", "close": 23.67, "volume": 26346.0}, {"date": "2022-02-14", "close": 23.67, "volume": 18623.0}, {"date": "2022-02-15", "close": 23.83, "volume": 44282.0}, {"date": "2022-02-16", "close": 23.85, "volume": 7983.0}, {"date": "2022-02-17", "close": 23.11, "volume": 17993.0}, {"date": "2022-02-18", "close": 23.52, "volume": 11229.0}, {"date": "2022-02-22", "close": 23.36, "volume": 30430.0}, {"date": "2022-02-23", "close": 22.79, "volume": 28800.0}, {"date": "2022-02-24", "close": 22.54, "volume": 31260.0}, {"date": "2022-02-25", "close": 23.14, "volume": 13739.0}, {"date": "2022-02-28", "close": 23.27, "volume": 23232.0}, {"date": "2022-03-01", "close": 22.53, "volume": 21314.0}, {"date": "2022-03-02", "close": 23.46, "volume": 18167.0}, {"date": "2022-03-03", "close": 23.37, "volume": 31693.0}, {"date": "2022-03-04", "close": 22.48, "volume": 42669.0}, {"date": "2022-03-07", "close": 22.12, "volume": 47436.0}, {"date": "2022-03-08", "close": 22.08, "volume": 17137.0}, {"date": "2022-03-09", "close": 23.3, "volume": 76869.0}, {"date": "2022-03-10", "close": 23.31, "volume": 34498.0}, {"date": "2022-03-11", "close": 23.38, "volume": 43217.0}, {"date": "2022-03-14", "close": 22.55, "volume": 29555.0}, {"date": "2022-03-15", "close": 22.7, "volume": 39868.0}, {"date": "2022-03-16", "close": 23.28, "volume": 72459.0}, {"date": "2022-03-17", "close": 23.5, "volume": 57367.0}, {"date": "2022-03-18", "close": 22.79, "volume": 142886.0}, {"date": "2022-03-21", "close": 22.9, "volume": 57508.0}, {"date": "2022-03-22", "close": 23.37, "volume": 59845.0}, {"date": "2022-03-23", "close": 22.5, "volume": 28748.0}, {"date": "2022-03-24", "close": 22.75, "volume": 27821.0}, {"date": "2022-03-25", "close": 22.96, "volume": 11587.0}, {"date": "2022-03-28", "close": 22.95, "volume": 39391.0}, {"date": "2022-03-29", "close": 23.49, "volume": 24703.0}, {"date": "2022-03-30", "close": 22.99, "volume": 13483.0}, {"date": "2022-03-31", "close": 23.1, "volume": 16399.0}, {"date": "2022-04-01", "close": 23.38, "volume": 25194.0}, {"date": "2022-04-04", "close": 23.07, "volume": 10201.0}, {"date": "2022-04-05", "close": 22.66, "volume": 22940.0}, {"date": "2022-04-06", "close": 22.73, "volume": 18720.0}, {"date": "2022-04-07", "close": 22.42, "volume": 30154.0}, {"date": "2022-04-08", "close": 22.29, "volume": 49929.0}, {"date": "2022-04-11", "close": 22.46, "volume": 14805.0}, {"date": "2022-04-12", "close": 22.35, "volume": 36607.0}, {"date": "2022-04-13", "close": 22.55, "volume": 22079.0}, {"date": "2022-04-14", "close": 22.27, "volume": 10471.0}, {"date": "2022-04-18", "close": 22.22, "volume": 23631.0}, {"date": "2022-04-19", "close": 22.64, "volume": 12015.0}, {"date": "2022-04-20", "close": 22.59, "volume": 53799.0}, {"date": "2022-04-21", "close": 22.81, "volume": 27180.0}, {"date": "2022-04-22", "close": 22.54, "volume": 13245.0}, {"date": "2022-04-25", "close": 22.5, "volume": 33959.0}, {"date": "2022-04-26", "close": 22.12, "volume": 27750.0}, {"date": "2022-04-27", "close": 22.49, "volume": 23325.0}, {"date": "2022-04-28", "close": 23.0, "volume": 39610.0}, {"date": "2022-04-29", "close": 22.67, "volume": 129792.0}, {"date": "2022-05-02", "close": 23.03, "volume": 32916.0}, {"date": "2022-05-03", "close": 23.0, "volume": 26958.0}, {"date": "2022-05-04", "close": 23.01, "volume": 101288.0}, {"date": "2022-05-05", "close": 23.4, "volume": 33897.0}, {"date": "2022-05-06", "close": 23.21, "volume": 27725.0}, {"date": "2022-05-09", "close": 23.43, "volume": 21156.0}, {"date": "2022-05-10", "close": 23.25, "volume": 27007.0}, {"date": "2022-05-11", "close": 23.17, "volume": 17121.0}, {"date": "2022-05-12", "close": 22.75, "volume": 45953.0}, {"date": "2022-05-13", "close": 22.95, "volume": 42812.0}, {"date": "2022-05-16", "close": 22.9, "volume": 35776.0}, {"date": "2022-05-17", "close": 23.16, "volume": 28409.0}, {"date": "2022-05-18", "close": 23.14, "volume": 19621.0}, {"date": "2022-05-19", "close": 23.16, "volume": 25239.0}, {"date": "2022-05-20", "close": 23.4, "volume": 34099.0}, {"date": "2022-05-23", "close": 23.4, "volume": 78038.0}, {"date": "2022-05-24", "close": 23.58, "volume": 125068.0}, {"date": "2022-05-25", "close": 23.35, "volume": 119257.0}, {"date": "2022-05-26", "close": 23.58, "volume": 85321.0}, {"date": "2022-05-27", "close": 23.75, "volume": 118293.0}, {"date": "2022-05-31", "close": 24.84, "volume": 107882.0}, {"date": "2022-06-01", "close": 25.2, "volume": 94652.0}, {"date": "2022-06-02", "close": 25.41, "volume": 93781.0}, {"date": "2022-06-03", "close": 25.44, "volume": 60502.0}, {"date": "2022-06-06", "close": 25.65, "volume": 123427.0}, {"date": "2022-06-07", "close": 25.53, "volume": 83622.0}, {"date": "2022-06-08", "close": 25.47, "volume": 52828.0}, {"date": "2022-06-09", "close": 24.33, "volume": 48997.0}, {"date": "2022-06-10", "close": 23.82, "volume": 50211.0}, {"date": "2022-06-13", "close": 22.81, "volume": 50701.0}, {"date": "2022-06-14", "close": 22.88, "volume": 70208.0}, {"date": "2022-06-15", "close": 23.84, "volume": 147409.0}, {"date": "2022-06-16", "close": 22.88, "volume": 135832.0}, {"date": "2022-06-17", "close": 23.6, "volume": 157628.0}, {"date": "2022-06-21", "close": 24.04, "volume": 160784.0}, {"date": "2022-06-22", "close": 24.08, "volume": 144111.0}, {"date": "2022-06-23", "close": 23.21, "volume": 72744.0}, {"date": "2022-06-24", "close": 22.9, "volume": 1080614.0}, {"date": "2022-06-27", "close": 22.89, "volume": 52040.0}, {"date": "2022-06-28", "close": 22.37, "volume": 37979.0}, {"date": "2022-06-29", "close": 21.6, "volume": 52750.0}, {"date": "2022-06-30", "close": 21.9, "volume": 65508.0}, {"date": "2022-07-01", "close": 22.15, "volume": 39000.0}, {"date": "2022-07-05", "close": 22.09, "volume": 51585.0}, {"date": "2022-07-06", "close": 21.74, "volume": 18998.0}, {"date": "2022-07-07", "close": 22.02, "volume": 31956.0}, {"date": "2022-07-08", "close": 21.64, "volume": 23192.0}, {"date": "2022-07-11", "close": 21.46, "volume": 29385.0}, {"date": "2022-07-12", "close": 21.54, "volume": 12172.0}, {"date": "2022-07-13", "close": 21.24, "volume": 22901.0}, {"date": "2022-07-14", "close": 21.28, "volume": 22652.0}, {"date": "2022-07-15", "close": 21.73, "volume": 41581.0}, {"date": "2022-07-18", "close": 21.52, "volume": 20477.0}, {"date": "2022-07-19", "close": 21.65, "volume": 32710.0}, {"date": "2022-07-20", "close": 21.47, "volume": 59834.0}, {"date": "2022-07-21", "close": 21.315, "volume": 24345.0}, {"date": "2022-07-22", "close": 21.36, "volume": 29291.0}, {"date": "2022-07-25", "close": 21.46, "volume": 24626.0}, {"date": "2022-07-26", "close": 21.21, "volume": 12648.0}, {"date": "2022-07-27", "close": 21.51, "volume": 44275.0}, {"date": "2022-07-28", "close": 19.51, "volume": 67185.0}, {"date": "2022-07-29", "close": 18.76, "volume": 99950.0}, {"date": "2022-08-01", "close": 19.0, "volume": 42411.0}, {"date": "2022-08-02", "close": 18.85, "volume": 33791.0}, {"date": "2022-08-03", "close": 18.86, "volume": 35682.0}, {"date": "2022-08-04", "close": 18.6, "volume": 27941.0}, {"date": "2022-08-05", "close": 18.82, "volume": 17225.0}, {"date": "2022-08-08", "close": 18.74, "volume": 24844.0}, {"date": "2022-08-09", "close": 18.83, "volume": 17763.0}, {"date": "2022-08-10", "close": 18.89, "volume": 26699.0}, {"date": "2022-08-11", "close": 18.85, "volume": 41935.0}, {"date": "2022-08-12", "close": 18.89, "volume": 34858.0}, {"date": "2022-08-15", "close": 19.28, "volume": 43186.0}, {"date": "2022-08-16", "close": 20.09, "volume": 56786.0}, {"date": "2022-08-17", "close": 19.68, "volume": 38795.0}, {"date": "2022-08-18", "close": 19.7, "volume": 32052.0}, {"date": "2022-08-19", "close": 19.97, "volume": 24064.0}, {"date": "2022-08-22", "close": 19.39, "volume": 33948.0}, {"date": "2022-08-23", "close": 19.18, "volume": 20286.0}, {"date": "2022-08-24", "close": 19.22, "volume": 24256.0}, {"date": "2022-08-25", "close": 19.54, "volume": 17439.0}, {"date": "2022-08-26", "close": 19.35, "volume": 23470.0}, {"date": "2022-08-29", "close": 19.15, "volume": 24387.0}, {"date": "2022-08-30", "close": 18.62, "volume": 15923.0}, {"date": "2022-08-31", "close": 18.2, "volume": 24349.0}, {"date": "2022-09-01", "close": 18.2, "volume": 42517.0}, {"date": "2022-09-02", "close": 18.14, "volume": 20031.0}, {"date": "2022-09-06", "close": 18.38, "volume": 55409.0}, {"date": "2022-09-07", "close": 19.05, "volume": 42173.0}, {"date": "2022-09-08", "close": 19.26, "volume": 46109.0}, {"date": "2022-09-09", "close": 18.93, "volume": 44584.0}, {"date": "2022-09-12", "close": 19.19, "volume": 36259.0}, {"date": "2022-09-13", "close": 18.76, "volume": 50936.0}, {"date": "2022-09-14", "close": 18.57, "volume": 49878.0}, {"date": "2022-09-15", "close": 18.66, "volume": 59752.0}, {"date": "2022-09-16", "close": 18.66, "volume": 418509.0}, {"date": "2022-09-19", "close": 18.62, "volume": 43698.0}, {"date": "2022-09-20", "close": 18.73, "volume": 31787.0}, {"date": "2022-09-21", "close": 18.62, "volume": 60385.0}, {"date": "2022-09-22", "close": 18.14, "volume": 25755.0}, {"date": "2022-09-23", "close": 17.93, "volume": 40527.0}, {"date": "2022-09-26", "close": 17.61, "volume": 38047.0}, {"date": "2022-09-27", "close": 17.49, "volume": 29171.0}, {"date": "2022-09-28", "close": 17.79, "volume": 35735.0}, {"date": "2022-09-29", "close": 17.47, "volume": 22369.0}, {"date": "2022-09-30", "close": 17.11, "volume": 34883.0}, {"date": "2022-10-03", "close": 17.36, "volume": 34500.0}, {"date": "2022-10-04", "close": 17.51, "volume": 46471.0}, {"date": "2022-10-05", "close": 17.5, "volume": 42485.0}, {"date": "2022-10-06", "close": 17.32, "volume": 32403.0}, {"date": "2022-10-07", "close": 16.83, "volume": 33153.0}, {"date": "2022-10-10", "close": 16.72, "volume": 25197.0}, {"date": "2022-10-11", "close": 16.89, "volume": 33385.0}, {"date": "2022-10-12", "close": 16.56, "volume": 69858.0}, {"date": "2022-10-13", "close": 16.96, "volume": 63510.0}, {"date": "2022-10-14", "close": 17.04, "volume": 28643.0}, {"date": "2022-10-17", "close": 17.33, "volume": 59364.0}, {"date": "2022-10-18", "close": 17.24, "volume": 74179.0}, {"date": "2022-10-19", "close": 17.14, "volume": 41477.0}, {"date": "2022-10-20", "close": 16.84, "volume": 32972.0}, {"date": "2022-10-21", "close": 17.0, "volume": 30620.0}, {"date": "2022-10-24", "close": 17.08, "volume": 32323.0}, {"date": "2022-10-25", "close": 17.07, "volume": 203110.0}, {"date": "2022-10-26", "close": 16.93, "volume": 188790.0}, {"date": "2022-10-27", "close": 16.92, "volume": 295199.0}, {"date": "2022-10-28", "close": 19.54, "volume": 362953.0}, {"date": "2022-10-31", "close": 19.4, "volume": 73066.0}, {"date": "2022-11-01", "close": 19.86, "volume": 78110.0}, {"date": "2022-11-02", "close": 19.57, "volume": 42898.0}, {"date": "2022-11-03", "close": 19.67, "volume": 36658.0}, {"date": "2022-11-04", "close": 20.3, "volume": 35275.0}, {"date": "2022-11-07", "close": 19.4, "volume": 36537.0}, {"date": "2022-11-08", "close": 18.77, "volume": 73940.0}, {"date": "2022-11-09", "close": 18.76, "volume": 30364.0}, {"date": "2022-11-10", "close": 19.27, "volume": 65504.0}, {"date": "2022-11-11", "close": 19.12, "volume": 34664.0}, {"date": "2022-11-14", "close": 18.83, "volume": 34376.0}, {"date": "2022-11-15", "close": 19.07, "volume": 15503.0}, {"date": "2022-11-16", "close": 19.07, "volume": 20669.0}, {"date": "2022-11-17", "close": 19.13, "volume": 15084.0}, {"date": "2022-11-18", "close": 19.17, "volume": 32820.0}, {"date": "2022-11-21", "close": 19.23, "volume": 39658.0}, {"date": "2022-11-22", "close": 19.27, "volume": 46119.0}, {"date": "2022-11-23", "close": 19.25, "volume": 23061.0}, {"date": "2022-11-25", "close": 19.5, "volume": 9150.0}, {"date": "2022-11-28", "close": 19.3, "volume": 24598.0}, {"date": "2022-11-29", "close": 19.37, "volume": 35565.0}, {"date": "2022-11-30", "close": 19.64, "volume": 41103.0}, {"date": "2022-12-01", "close": 19.56, "volume": 34528.0}, {"date": "2022-12-02", "close": 19.605, "volume": 21314.0}, {"date": "2022-12-05", "close": 19.45, "volume": 34606.0}, {"date": "2022-12-06", "close": 19.46, "volume": 30037.0}, {"date": "2022-12-07", "close": 19.35, "volume": 28115.0}, {"date": "2022-12-08", "close": 19.35, "volume": 16616.0}, {"date": "2022-12-09", "close": 19.21, "volume": 30098.0}, {"date": "2022-12-12", "close": 19.05, "volume": 25838.0}, {"date": "2022-12-13", "close": 19.31, "volume": 35109.0}, {"date": "2022-12-14", "close": 19.31, "volume": 41549.0}, {"date": "2022-12-15", "close": 18.95, "volume": 31283.0}, {"date": "2022-12-16", "close": 19.39, "volume": 107939.0}, {"date": "2022-12-19", "close": 18.67, "volume": 22078.0}, {"date": "2022-12-20", "close": 18.38, "volume": 24134.0}, {"date": "2022-12-21", "close": 18.42, "volume": 50744.0}, {"date": "2022-12-22", "close": 18.35, "volume": 61952.0}, {"date": "2022-12-23", "close": 18.53, "volume": 21266.0}, {"date": "2022-12-27", "close": 18.72, "volume": 37937.0}, {"date": "2022-12-28", "close": 18.88, "volume": 70842.0}, {"date": "2022-12-29", "close": 18.64, "volume": 37022.0}, {"date": "2022-12-30", "close": 18.43, "volume": 22231.0}, {"date": "2023-01-03", "close": 17.98, "volume": 55776.0}, {"date": "2023-01-04", "close": 18.09, "volume": 19638.0}, {"date": "2023-01-05", "close": 17.97, "volume": 31273.0}, {"date": "2023-01-06", "close": 18.67, "volume": 28930.0}, {"date": "2023-01-09", "close": 18.61, "volume": 18476.0}, {"date": "2023-01-10", "close": 18.68, "volume": 14315.0}, {"date": "2023-01-11", "close": 18.78, "volume": 18124.0}, {"date": "2023-01-12", "close": 18.88, "volume": 16933.0}, {"date": "2023-01-13", "close": 18.79, "volume": 20529.0}, {"date": "2023-01-17", "close": 18.6, "volume": 24702.0}, {"date": "2023-01-18", "close": 18.04, "volume": 21718.0}, {"date": "2023-01-19", "close": 18.08, "volume": 8043.0}, {"date": "2023-01-20", "close": 18.66, "volume": 26448.0}, {"date": "2023-01-23", "close": 18.83, "volume": 27744.0}, {"date": "2023-01-24", "close": 18.52, "volume": 9662.0}, {"date": "2023-01-25", "close": 18.81, "volume": 13103.0}, {"date": "2023-01-26", "close": 18.6, "volume": 19275.0}, {"date": "2023-01-27", "close": 18.695, "volume": 29415.0}, {"date": "2023-01-30", "close": 18.02, "volume": 30894.0}, {"date": "2023-01-31", "close": 18.54, "volume": 17348.0}, {"date": "2023-02-01", "close": 18.99, "volume": 22824.0}, {"date": "2023-02-02", "close": 19.27, "volume": 27741.0}, {"date": "2023-02-03", "close": 19.37, "volume": 20012.0}, {"date": "2023-02-06", "close": 19.28, "volume": 17052.0}, {"date": "2023-02-07", "close": 19.365, "volume": 8287.0}, {"date": "2023-02-08", "close": 19.63, "volume": 22777.0}, {"date": "2023-02-09", "close": 19.41, "volume": 11590.0}, {"date": "2023-02-10", "close": 19.18, "volume": 10881.0}, {"date": "2023-02-13", "close": 19.35, "volume": 22878.0}, {"date": "2023-02-14", "close": 18.95, "volume": 72502.0}, {"date": "2023-02-15", "close": 18.9, "volume": 22718.0}, {"date": "2023-02-16", "close": 18.95, "volume": 8984.0}, {"date": "2023-02-17", "close": 19.19, "volume": 21117.0}, {"date": "2023-02-21", "close": 18.82, "volume": 13659.0}, {"date": "2023-02-22", "close": 18.77, "volume": 11051.0}, {"date": "2023-02-23", "close": 18.86, "volume": 10860.0}, {"date": "2023-02-24", "close": 18.63, "volume": 18132.0}, {"date": "2023-02-27", "close": 18.51, "volume": 12712.0}, {"date": "2023-02-28", "close": 18.45, "volume": 15265.0}, {"date": "2023-03-01", "close": 18.06, "volume": 26096.0}, {"date": "2023-03-02", "close": 18.1, "volume": 12632.0}, {"date": "2023-03-03", "close": 17.97, "volume": 13633.0}, {"date": "2023-03-06", "close": 17.75, "volume": 36438.0}, {"date": "2023-03-07", "close": 17.76, "volume": 18347.0}, {"date": "2023-03-08", "close": 17.54, "volume": 15923.0}, {"date": "2023-03-09", "close": 16.46, "volume": 21660.0}, {"date": "2023-03-10", "close": 16.25, "volume": 52912.0}, {"date": "2023-03-13", "close": 14.86, "volume": 59457.0}, {"date": "2023-03-14", "close": 15.82, "volume": 37479.0}, {"date": "2023-03-15", "close": 16.01, "volume": 29524.0}, {"date": "2023-03-16", "close": 16.58, "volume": 27532.0}, {"date": "2023-03-17", "close": 16.53, "volume": 111322.0}, {"date": "2023-03-20", "close": 16.16, "volume": 28789.0}, {"date": "2023-03-21", "close": 16.44, "volume": 19082.0}, {"date": "2023-03-22", "close": 16.26, "volume": 45947.0}, {"date": "2023-03-23", "close": 16.25, "volume": 43088.0}, {"date": "2023-03-24", "close": 16.14, "volume": 24502.0}, {"date": "2023-03-27", "close": 15.72, "volume": 43765.0}, {"date": "2023-03-28", "close": 15.86, "volume": 38600.0}, {"date": "2023-03-29", "close": 16.31, "volume": 104612.0}, {"date": "2023-03-30", "close": 15.59, "volume": 35981.0}, {"date": "2023-03-31", "close": 15.71, "volume": 42946.0}, {"date": "2023-04-03", "close": 15.25, "volume": 38684.0}, {"date": "2023-04-04", "close": 15.01, "volume": 61068.0}, {"date": "2023-04-05", "close": 15.07, "volume": 12149.0}, {"date": "2023-04-06", "close": 15.01, "volume": 12422.0}, {"date": "2023-04-10", "close": 14.66, "volume": 29072.0}, {"date": "2023-04-11", "close": 14.53, "volume": 35608.0}, {"date": "2023-04-12", "close": 14.47, "volume": 43912.0}, {"date": "2023-04-13", "close": 14.5, "volume": 29381.0}, {"date": "2023-04-14", "close": 14.45, "volume": 36157.0}, {"date": "2023-04-17", "close": 14.35, "volume": 61839.0}, {"date": "2023-04-18", "close": 14.37, "volume": 34401.0}, {"date": "2023-04-19", "close": 14.43, "volume": 18459.0}, {"date": "2023-04-20", "close": 14.3, "volume": 17075.0}, {"date": "2023-04-21", "close": 13.98, "volume": 17461.0}, {"date": "2023-04-24", "close": 13.78, "volume": 21829.0}, {"date": "2023-04-25", "close": 13.21, "volume": 26243.0}, {"date": "2023-04-26", "close": 12.94, "volume": 47364.0}, {"date": "2023-04-27", "close": 14.0, "volume": 33762.0}, {"date": "2023-04-28", "close": 13.94, "volume": 34324.0}, {"date": "2023-05-01", "close": 13.95, "volume": 37737.0}, {"date": "2023-05-02", "close": 13.18, "volume": 39723.0}, {"date": "2023-05-03", "close": 13.11, "volume": 25796.0}, {"date": "2023-05-04", "close": 12.99, "volume": 274666.0}, {"date": "2023-05-05", "close": 13.94, "volume": 41593.0}, {"date": "2023-05-08", "close": 14.51, "volume": 42175.0}, {"date": "2023-05-09", "close": 14.55, "volume": 48918.0}, {"date": "2023-05-10", "close": 15.11, "volume": 59846.0}, {"date": "2023-05-11", "close": 15.7, "volume": 110813.0}, {"date": "2023-05-12", "close": 15.7, "volume": 23644.0}, {"date": "2023-05-15", "close": 15.73, "volume": 21604.0}, {"date": "2023-05-16", "close": 15.66, "volume": 49818.0}, {"date": "2023-05-17", "close": 15.78, "volume": 32592.0}, {"date": "2023-05-18", "close": 16.1, "volume": 98418.0}, {"date": "2023-05-19", "close": 16.11, "volume": 40682.0}, {"date": "2023-05-22", "close": 16.48, "volume": 34775.0}, {"date": "2023-05-23", "close": 16.81, "volume": 70675.0}, {"date": "2023-05-24", "close": 16.36, "volume": 126948.0}, {"date": "2023-05-25", "close": 16.47, "volume": 9869.0}, {"date": "2023-05-26", "close": 16.73, "volume": 13071.0}, {"date": "2023-05-30", "close": 16.52, "volume": 9819.0}, {"date": "2023-05-31", "close": 16.19, "volume": 11370.0}, {"date": "2023-06-01", "close": 16.32, "volume": 15898.0}, {"date": "2023-06-02", "close": 16.99, "volume": 23959.0}, {"date": "2023-06-05", "close": 16.53, "volume": 12941.0}, {"date": "2023-06-06", "close": 17.25, "volume": 30684.0}, {"date": "2023-06-07", "close": 17.35, "volume": 86641.0}, {"date": "2023-06-08", "close": 17.3, "volume": 26386.0}, {"date": "2023-06-09", "close": 17.12, "volume": 44828.0}, {"date": "2023-06-12", "close": 17.12, "volume": 19296.0}, {"date": "2023-06-13", "close": 16.99, "volume": 82258.0}, {"date": "2023-06-14", "close": 17.03, "volume": 30727.0}, {"date": "2023-06-15", "close": 17.07, "volume": 26860.0}, {"date": "2023-06-16", "close": 17.06, "volume": 106700.0}, {"date": "2023-06-20", "close": 17.29, "volume": 20361.0}, {"date": "2023-06-21", "close": 16.96, "volume": 21462.0}, {"date": "2023-06-22", "close": 16.72, "volume": 11666.0}, {"date": "2023-06-23", "close": 16.93, "volume": 119434.0}, {"date": "2023-06-26", "close": 16.22, "volume": 24287.0}, {"date": "2023-06-27", "close": 16.13, "volume": 25322.0}, {"date": "2023-06-28", "close": 15.71, "volume": 25977.0}, {"date": "2023-06-29", "close": 15.98, "volume": 13881.0}, {"date": "2023-06-30", "close": 15.87, "volume": 19498.0}, {"date": "2023-07-03", "close": 15.99, "volume": 3931.0}, {"date": "2023-07-05", "close": 15.67, "volume": 21864.0}, {"date": "2023-07-06", "close": 15.54, "volume": 24035.0}, {"date": "2023-07-07", "close": 15.69, "volume": 39861.0}, {"date": "2023-07-10", "close": 15.68, "volume": 14421.0}, {"date": "2023-07-11", "close": 15.78, "volume": 10753.0}, {"date": "2023-07-12", "close": 16.5, "volume": 31852.0}, {"date": "2023-07-13", "close": 16.4, "volume": 28133.0}, {"date": "2023-07-14", "close": 16.38, "volume": 19874.0}, {"date": "2023-07-17", "close": 16.59, "volume": 19220.0}, {"date": "2023-07-18", "close": 18.02, "volume": 69925.0}, {"date": "2023-07-19", "close": 18.55, "volume": 25668.0}, {"date": "2023-07-20", "close": 18.61, "volume": 42429.0}, {"date": "2023-07-21", "close": 18.65, "volume": 23037.0}, {"date": "2023-07-24", "close": 18.71, "volume": 7605.0}, {"date": "2023-07-25", "close": 18.59, "volume": 17967.0}, {"date": "2023-07-26", "close": 19.06, "volume": 27451.0}, {"date": "2023-07-27", "close": 19.76, "volume": 27251.0}, {"date": "2023-07-28", "close": 20.5, "volume": 55993.0}, {"date": "2023-07-31", "close": 20.68, "volume": 19767.0}, {"date": "2023-08-01", "close": 20.17, "volume": 52951.0}, {"date": "2023-08-02", "close": 20.21, "volume": 20377.0}, {"date": "2023-08-03", "close": 21.03, "volume": 52957.0}, {"date": "2023-08-04", "close": 21.11, "volume": 37509.0}, {"date": "2023-08-07", "close": 21.29, "volume": 16542.0}, {"date": "2023-08-08", "close": 21.45, "volume": 23835.0}, {"date": "2023-08-09", "close": 20.92, "volume": 41961.0}, {"date": "2023-08-10", "close": 20.92, "volume": 46307.0}, {"date": "2023-08-11", "close": 21.1, "volume": 27882.0}, {"date": "2023-08-14", "close": 20.88, "volume": 12901.0}, {"date": "2023-08-15", "close": 20.75, "volume": 38565.0}, {"date": "2023-08-16", "close": 19.82, "volume": 31886.0}, {"date": "2023-08-17", "close": 19.77, "volume": 15021.0}, {"date": "2023-08-18", "close": 19.5, "volume": 11257.0}, {"date": "2023-08-21", "close": 19.43, "volume": 15146.0}, {"date": "2023-08-22", "close": 19.36, "volume": 16929.0}, {"date": "2023-08-23", "close": 19.73, "volume": 14979.0}, {"date": "2023-08-24", "close": 19.26, "volume": 28913.0}, {"date": "2023-08-25", "close": 19.13, "volume": 8410.0}, {"date": "2023-08-28", "close": 19.13, "volume": 11409.0}, {"date": "2023-08-29", "close": 19.4, "volume": 16465.0}, {"date": "2023-08-30", "close": 18.92, "volume": 8228.0}, {"date": "2023-08-31", "close": 18.82, "volume": 20036.0}, {"date": "2023-09-01", "close": 19.15, "volume": 17778.0}, {"date": "2023-09-05", "close": 18.75, "volume": 5161.0}, {"date": "2023-09-06", "close": 18.86, "volume": 24375.0}, {"date": "2023-09-07", "close": 18.51, "volume": 49668.0}, {"date": "2023-09-08", "close": 18.81, "volume": 12571.0}, {"date": "2023-09-11", "close": 18.48, "volume": 10508.0}, {"date": "2023-09-12", "close": 18.57, "volume": 15450.0}, {"date": "2023-09-13", "close": 18.14, "volume": 20879.0}, {"date": "2023-09-14", "close": 18.08, "volume": 12888.0}, {"date": "2023-09-15", "close": 17.96, "volume": 62397.0}, {"date": "2023-09-18", "close": 17.96, "volume": 27959.0}, {"date": "2023-09-19", "close": 18.29, "volume": 15292.0}, {"date": "2023-09-20", "close": 18.04, "volume": 15139.0}, {"date": "2023-09-21", "close": 18.13, "volume": 20375.0}, {"date": "2023-09-22", "close": 18.03, "volume": 41105.0}, {"date": "2023-09-25", "close": 18.0, "volume": 16299.0}, {"date": "2023-09-26", "close": 17.85, "volume": 22256.0}, {"date": "2023-09-27", "close": 17.53, "volume": 16238.0}, {"date": "2023-09-28", "close": 17.31, "volume": 23339.0}, {"date": "2023-09-29", "close": 17.1, "volume": 15747.0}, {"date": "2023-10-02", "close": 16.49, "volume": 27620.0}, {"date": "2023-10-03", "close": 16.29, "volume": 18418.0}, {"date": "2023-10-04", "close": 16.59, "volume": 31395.0}, {"date": "2023-10-05", "close": 16.66, "volume": 32123.0}, {"date": "2023-10-06", "close": 16.48, "volume": 34426.0}, {"date": "2023-10-09", "close": 16.73, "volume": 16595.0}, {"date": "2023-10-10", "close": 17.16, "volume": 14458.0}, {"date": "2023-10-11", "close": 17.15, "volume": 15908.0}, {"date": "2023-10-12", "close": 16.82, "volume": 20254.0}, {"date": "2023-10-13", "close": 16.52, "volume": 13976.0}, {"date": "2023-10-16", "close": 16.73, "volume": 13213.0}, {"date": "2023-10-17", "close": 16.94, "volume": 28403.0}, {"date": "2023-10-18", "close": 16.27, "volume": 28992.0}, {"date": "2023-10-19", "close": 16.25, "volume": 15432.0}, {"date": "2023-10-20", "close": 16.15, "volume": 17200.0}, {"date": "2023-10-23", "close": 16.07, "volume": 8519.0}, {"date": "2023-10-24", "close": 16.02, "volume": 7181.0}, {"date": "2023-10-25", "close": 15.61, "volume": 17387.0}, {"date": "2023-10-26", "close": 15.38, "volume": 36573.0}, {"date": "2023-10-27", "close": 15.0, "volume": 20126.0}, {"date": "2023-10-30", "close": 15.29, "volume": 66850.0}, {"date": "2023-10-31", "close": 15.51, "volume": 33034.0}, {"date": "2023-11-01", "close": 15.76, "volume": 15508.0}, {"date": "2023-11-02", "close": 16.29, "volume": 18752.0}, {"date": "2023-11-03", "close": 16.9, "volume": 16613.0}, {"date": "2023-11-06", "close": 16.24, "volume": 9204.0}, {"date": "2023-11-07", "close": 16.7, "volume": 15108.0}, {"date": "2023-11-08", "close": 16.1, "volume": 9764.0}, {"date": "2023-11-09", "close": 15.59, "volume": 39699.0}, {"date": "2023-11-10", "close": 15.89, "volume": 11881.0}, {"date": "2023-11-13", "close": 16.02, "volume": 13447.0}, {"date": "2023-11-14", "close": 18.0, "volume": 35658.0}, {"date": "2023-11-15", "close": 17.47, "volume": 24788.0}, {"date": "2023-11-16", "close": 16.95, "volume": 8277.0}, {"date": "2023-11-17", "close": 17.1, "volume": 19616.0}, {"date": "2023-11-20", "close": 17.2, "volume": 11124.0}, {"date": "2023-11-21", "close": 16.95, "volume": 24855.0}, {"date": "2023-11-22", "close": 17.19, "volume": 10388.0}, {"date": "2023-11-24", "close": 17.16, "volume": 6347.0}, {"date": "2023-11-27", "close": 16.96, "volume": 24670.0}, {"date": "2023-11-28", "close": 16.9, "volume": 11599.0}, {"date": "2023-11-29", "close": 16.98, "volume": 12231.0}, {"date": "2023-11-30", "close": 16.95, "volume": 13694.0}, {"date": "2023-12-01", "close": 17.77, "volume": 25733.0}, {"date": "2023-12-04", "close": 18.17, "volume": 55022.0}, {"date": "2023-12-05", "close": 17.87, "volume": 20017.0}, {"date": "2023-12-06", "close": 17.97, "volume": 15137.0}, {"date": "2023-12-07", "close": 18.41, "volume": 11579.0}, {"date": "2023-12-08", "close": 18.55, "volume": 9720.0}, {"date": "2023-12-11", "close": 18.53, "volume": 12559.0}, {"date": "2023-12-12", "close": 18.35, "volume": 14129.0}, {"date": "2023-12-13", "close": 19.59, "volume": 42842.0}, {"date": "2023-12-14", "close": 20.18, "volume": 69397.0}, {"date": "2023-12-15", "close": 19.73, "volume": 92523.0}, {"date": "2023-12-18", "close": 19.48, "volume": 11992.0}, {"date": "2023-12-19", "close": 19.56, "volume": 30014.0}, {"date": "2023-12-20", "close": 19.19, "volume": 29261.0}, {"date": "2023-12-21", "close": 19.39, "volume": 12282.0}, {"date": "2023-12-22", "close": 20.13, "volume": 19497.0}, {"date": "2023-12-26", "close": 20.18, "volume": 42335.0}, {"date": "2023-12-27", "close": 20.49, "volume": 39397.0}, {"date": "2023-12-28", "close": 20.32, "volume": 20415.0}, {"date": "2023-12-29", "close": 19.87, "volume": 15460.0}, {"date": "2024-01-02", "close": 19.59, "volume": 29103.0}, {"date": "2024-01-03", "close": 19.19, "volume": 35892.0}, {"date": "2024-01-04", "close": 19.17, "volume": 25742.0}, {"date": "2024-01-05", "close": 19.38, "volume": 48447.0}, {"date": "2024-01-08", "close": 19.19, "volume": 11876.0}, {"date": "2024-01-09", "close": 18.92, "volume": 17280.0}, {"date": "2024-01-10", "close": 18.88, "volume": 12281.0}, {"date": "2024-01-11", "close": 19.1, "volume": 27020.0}, {"date": "2024-01-12", "close": 19.05, "volume": 12717.0}, {"date": "2024-01-16", "close": 18.68, "volume": 12007.0}, {"date": "2024-01-17", "close": 18.77, "volume": 9564.0}, {"date": "2024-01-18", "close": 19.0, "volume": 11678.0}, {"date": "2024-01-19", "close": 18.92, "volume": 19277.0}, {"date": "2024-01-22", "close": 19.5, "volume": 21795.0}, {"date": "2024-01-23", "close": 18.95, "volume": 19794.0}, {"date": "2024-01-24", "close": 18.89, "volume": 13185.0}, {"date": "2024-01-25", "close": 19.12, "volume": 13297.0}, {"date": "2024-01-26", "close": 19.78, "volume": 42288.0}, {"date": "2024-01-29", "close": 19.99, "volume": 41186.0}, {"date": "2024-01-30", "close": 19.78, "volume": 45027.0}, {"date": "2024-01-31", "close": 19.0, "volume": 45987.0}, {"date": "2024-02-01", "close": 19.5, "volume": 58001.0}, {"date": "2024-02-02", "close": 19.35, "volume": 17397.0}, {"date": "2024-02-05", "close": 19.18, "volume": 25918.0}, {"date": "2024-02-06", "close": 18.81, "volume": 31443.0}, {"date": "2024-02-07", "close": 18.81, "volume": 60178.0}, {"date": "2024-02-08", "close": 18.95, "volume": 14100.0}, {"date": "2024-02-09", "close": 19.59, "volume": 36903.0}, {"date": "2024-02-12", "close": 19.74, "volume": 72947.0}, {"date": "2024-02-13", "close": 18.93, "volume": 41533.0}, {"date": "2024-02-14", "close": 19.4, "volume": 25457.0}, {"date": "2024-02-15", "close": 19.65, "volume": 65586.0}, {"date": "2024-02-16", "close": 19.42, "volume": 23933.0}, {"date": "2024-02-20", "close": 19.75, "volume": 13842.0}, {"date": "2024-02-21", "close": 19.1, "volume": 15570.0}, {"date": "2024-02-22", "close": 19.12, "volume": 18113.0}, {"date": "2024-02-23", "close": 18.99, "volume": 17255.0}, {"date": "2024-02-26", "close": 18.92, "volume": 37241.0}, {"date": "2024-02-27", "close": 18.85, "volume": 14309.0}, {"date": "2024-02-28", "close": 18.85, "volume": 17345.0}, {"date": "2024-02-29", "close": 19.17, "volume": 111298.0}, {"date": "2024-03-01", "close": 19.11, "volume": 31362.0}, {"date": "2024-03-04", "close": 19.39, "volume": 28559.0}, {"date": "2024-03-05", "close": 19.75, "volume": 28786.0}, {"date": "2024-03-06", "close": 19.99, "volume": 67101.0}, {"date": "2024-03-07", "close": 19.87, "volume": 71956.0}, {"date": "2024-03-08", "close": 19.91, "volume": 54084.0}, {"date": "2024-03-11", "close": 19.72, "volume": 14661.0}, {"date": "2024-03-12", "close": 19.72, "volume": 21271.0}, {"date": "2024-03-13", "close": 19.81, "volume": 23617.0}, {"date": "2024-03-14", "close": 19.74, "volume": 43658.0}, {"date": "2024-03-15", "close": 19.82, "volume": 82448.0}, {"date": "2024-03-18", "close": 19.44, "volume": 52424.0}, {"date": "2024-03-19", "close": 19.81, "volume": 20132.0}, {"date": "2024-03-20", "close": 20.0, "volume": 42253.0}, {"date": "2024-03-21", "close": 20.12, "volume": 37664.0}, {"date": "2024-03-22", "close": 19.71, "volume": 28176.0}, {"date": "2024-03-25", "close": 19.55, "volume": 13197.0}, {"date": "2024-03-26", "close": 19.04, "volume": 16266.0}, {"date": "2024-03-27", "close": 19.85, "volume": 33530.0}, {"date": "2024-03-28", "close": 20.02, "volume": 45391.0}, {"date": "2024-04-01", "close": 19.21, "volume": 22605.0}, {"date": "2024-04-02", "close": 18.58, "volume": 25129.0}, {"date": "2024-04-03", "close": 18.89, "volume": 20433.0}, {"date": "2024-04-04", "close": 19.0, "volume": 20607.0}, {"date": "2024-04-05", "close": 19.09, "volume": 13163.0}, {"date": "2024-04-08", "close": 18.92, "volume": 11367.0}, {"date": "2024-04-09", "close": 18.89, "volume": 15265.0}, {"date": "2024-04-10", "close": 18.69, "volume": 47852.0}, {"date": "2024-04-11", "close": 18.77, "volume": 26283.0}, {"date": "2024-04-12", "close": 18.5, "volume": 13179.0}, {"date": "2024-04-15", "close": 18.51, "volume": 20571.0}, {"date": "2024-04-16", "close": 18.3, "volume": 22890.0}, {"date": "2024-04-17", "close": 18.23, "volume": 14694.0}, {"date": "2024-04-18", "close": 18.55, "volume": 28554.0}, {"date": "2024-04-19", "close": 19.14, "volume": 68660.0}, {"date": "2024-04-22", "close": 19.73, "volume": 14219.0}, {"date": "2024-04-23", "close": 19.66, "volume": 34525.0}, {"date": "2024-04-24", "close": 19.73, "volume": 23350.0}, {"date": "2024-04-25", "close": 19.51, "volume": 25329.0}, {"date": "2024-04-26", "close": 19.9, "volume": 20373.0}, {"date": "2024-04-29", "close": 19.86, "volume": 43153.0}, {"date": "2024-04-30", "close": 19.42, "volume": 21939.0}, {"date": "2024-05-01", "close": 20.09, "volume": 45841.0}, {"date": "2024-05-02", "close": 20.65, "volume": 39524.0}, {"date": "2024-05-03", "close": 20.93, "volume": 41523.0}, {"date": "2024-05-06", "close": 21.48, "volume": 71759.0}, {"date": "2024-05-07", "close": 21.43, "volume": 24896.0}, {"date": "2024-05-08", "close": 21.4, "volume": 17340.0}, {"date": "2024-05-09", "close": 21.52, "volume": 33235.0}, {"date": "2024-05-10", "close": 21.22, "volume": 19726.0}, {"date": "2024-05-13", "close": 21.0, "volume": 19421.0}, {"date": "2024-05-14", "close": 20.86, "volume": 28336.0}, {"date": "2024-05-15", "close": 21.09, "volume": 30945.0}, {"date": "2024-05-16", "close": 21.32, "volume": 36511.0}, {"date": "2024-05-17", "close": 21.52, "volume": 32959.0}, {"date": "2024-05-20", "close": 20.99, "volume": 46475.0}, {"date": "2024-05-21", "close": 21.7, "volume": 20353.0}, {"date": "2024-05-22", "close": 21.99, "volume": 30503.0}, {"date": "2024-05-23", "close": 21.2, "volume": 21682.0}, {"date": "2024-05-24", "close": 21.38, "volume": 11645.0}, {"date": "2024-05-28", "close": 20.85, "volume": 19934.0}, {"date": "2024-05-29", "close": 20.44, "volume": 28067.0}, {"date": "2024-05-30", "close": 20.77, "volume": 18228.0}, {"date": "2024-05-31", "close": 21.09, "volume": 13225.0}, {"date": "2024-06-03", "close": 20.76, "volume": 14373.0}, {"date": "2024-06-04", "close": 20.21, "volume": 17620.0}, {"date": "2024-06-05", "close": 20.41, "volume": 32362.0}, {"date": "2024-06-06", "close": 20.14, "volume": 11751.0}, {"date": "2024-06-07", "close": 20.02, "volume": 11683.0}, {"date": "2024-06-10", "close": 19.93, "volume": 21644.0}, {"date": "2024-06-11", "close": 19.66, "volume": 11296.0}, {"date": "2024-06-12", "close": 20.37, "volume": 24049.0}, {"date": "2024-06-13", "close": 19.65, "volume": 8941.0}, {"date": "2024-06-14", "close": 19.18, "volume": 17694.0}, {"date": "2024-06-17", "close": 19.45, "volume": 15612.0}, {"date": "2024-06-18", "close": 19.24, "volume": 25618.0}, {"date": "2024-06-20", "close": 19.58, "volume": 14590.0}, {"date": "2024-06-21", "close": 19.54, "volume": 42432.0}, {"date": "2024-06-24", "close": 19.83, "volume": 18882.0}, {"date": "2024-06-25", "close": 20.03, "volume": 9950.0}, {"date": "2024-06-26", "close": 19.72, "volume": 19431.0}, {"date": "2024-06-27", "close": 20.04, "volume": 10315.0}, {"date": "2024-06-28", "close": 21.27, "volume": 181697.0}, {"date": "2024-07-01", "close": 21.06, "volume": 30990.0}, {"date": "2024-07-02", "close": 21.4, "volume": 21448.0}, {"date": "2024-07-03", "close": 21.28, "volume": 13806.0}, {"date": "2024-07-05", "close": 20.18, "volume": 41190.0}, {"date": "2024-07-08", "close": 20.73, "volume": 21473.0}, {"date": "2024-07-09", "close": 21.02, "volume": 8770.0}, {"date": "2024-07-10", "close": 21.74, "volume": 14539.0}, {"date": "2024-07-11", "close": 22.39, "volume": 86441.0}, {"date": "2024-07-12", "close": 22.22, "volume": 27875.0}, {"date": "2024-07-15", "close": 22.85, "volume": 59664.0}, {"date": "2024-07-16", "close": 23.96, "volume": 107741.0}, {"date": "2024-07-17", "close": 23.88, "volume": 65427.0}, {"date": "2024-07-18", "close": 23.42, "volume": 24814.0}, {"date": "2024-07-19", "close": 23.07, "volume": 31101.0}, {"date": "2024-07-22", "close": 23.89, "volume": 46540.0}, {"date": "2024-07-23", "close": 24.63, "volume": 64534.0}, {"date": "2024-07-24", "close": 24.64, "volume": 46411.0}, {"date": "2024-07-25", "close": 25.08, "volume": 57942.0}, {"date": "2024-07-26", "close": 24.71, "volume": 22867.0}, {"date": "2024-07-29", "close": 23.82, "volume": 32852.0}, {"date": "2024-07-30", "close": 23.7, "volume": 36492.0}, {"date": "2024-07-31", "close": 23.37, "volume": 28348.0}, {"date": "2024-08-01", "close": 22.46, "volume": 139212.0}, {"date": "2024-08-02", "close": 22.12, "volume": 53539.0}, {"date": "2024-08-05", "close": 21.1, "volume": 55702.0}, {"date": "2024-08-06", "close": 21.01, "volume": 39628.0}, {"date": "2024-08-07", "close": 21.14, "volume": 67254.0}, {"date": "2024-08-08", "close": 21.37, "volume": 31746.0}, {"date": "2024-08-09", "close": 21.87, "volume": 56183.0}, {"date": "2024-08-12", "close": 21.5, "volume": 35870.0}, {"date": "2024-08-13", "close": 21.66, "volume": 52136.0}, {"date": "2024-08-14", "close": 21.77, "volume": 25487.0}, {"date": "2024-08-15", "close": 22.7, "volume": 32498.0}, {"date": "2024-08-16", "close": 22.97, "volume": 24555.0}, {"date": "2024-08-19", "close": 23.21, "volume": 19137.0}, {"date": "2024-08-20", "close": 22.7, "volume": 21521.0}, {"date": "2024-08-21", "close": 22.93, "volume": 15198.0}, {"date": "2024-08-22", "close": 23.22, "volume": 36162.0}, {"date": "2024-08-23", "close": 24.84, "volume": 89588.0}, {"date": "2024-08-26", "close": 25.27, "volume": 142292.0}, {"date": "2024-08-27", "close": 25.34, "volume": 56947.0}, {"date": "2024-08-28", "close": 25.3, "volume": 46410.0}, {"date": "2024-08-29", "close": 25.3, "volume": 26035.0}, {"date": "2024-08-30", "close": 25.61, "volume": 57610.0}, {"date": "2024-09-03", "close": 25.67, "volume": 37212.0}, {"date": "2024-09-04", "close": 25.39, "volume": 51148.0}, {"date": "2024-09-05", "close": 25.35, "volume": 58451.0}, {"date": "2024-09-06", "close": 25.22, "volume": 53930.0}, {"date": "2024-09-09", "close": 25.57, "volume": 31898.0}, {"date": "2024-09-10", "close": 25.19, "volume": 23063.0}, {"date": "2024-09-11", "close": 25.05, "volume": 28405.0}, {"date": "2024-09-12", "close": 25.25, "volume": 13061.0}, {"date": "2024-09-13", "close": 25.99, "volume": 39853.0}, {"date": "2024-09-16", "close": 27.0, "volume": 59776.0}, {"date": "2024-09-17", "close": 26.9, "volume": 72470.0}, {"date": "2024-09-18", "close": 26.97, "volume": 40577.0}, {"date": "2024-09-19", "close": 27.99, "volume": 84319.0}, {"date": "2024-09-20", "close": 27.5, "volume": 109584.0}, {"date": "2024-09-23", "close": 26.69, "volume": 28528.0}, {"date": "2024-09-24", "close": 26.11, "volume": 19702.0}, {"date": "2024-09-25", "close": 26.16, "volume": 87107.0}, {"date": "2024-09-26", "close": 26.32, "volume": 20583.0}, {"date": "2024-09-27", "close": 26.44, "volume": 27170.0}, {"date": "2024-09-30", "close": 26.77, "volume": 23837.0}, {"date": "2024-10-01", "close": 25.8, "volume": 29526.0}, {"date": "2024-10-02", "close": 25.5, "volume": 22929.0}, {"date": "2024-10-03", "close": 25.17, "volume": 20642.0}, {"date": "2024-10-04", "close": 25.32, "volume": 17966.0}, {"date": "2024-10-07", "close": 25.25, "volume": 34570.0}, {"date": "2024-10-08", "close": 25.51, "volume": 66460.0}, {"date": "2024-10-09", "close": 26.28, "volume": 25504.0}, {"date": "2024-10-10", "close": 26.27, "volume": 33027.0}, {"date": "2024-10-11", "close": 26.99, "volume": 24303.0}, {"date": "2024-10-14", "close": 27.45, "volume": 26489.0}, {"date": "2024-10-15", "close": 27.95, "volume": 30458.0}, {"date": "2024-10-16", "close": 28.45, "volume": 61776.0}, {"date": "2024-10-17", "close": 28.56, "volume": 40469.0}, {"date": "2024-10-18", "close": 27.94, "volume": 17333.0}, {"date": "2024-10-21", "close": 27.35, "volume": 20636.0}, {"date": "2024-10-22", "close": 27.69, "volume": 23068.0}, {"date": "2024-10-23", "close": 27.67, "volume": 15253.0}, {"date": "2024-10-24", "close": 29.27, "volume": 50766.0}, {"date": "2024-10-25", "close": 31.09, "volume": 110263.0}, {"date": "2024-10-28", "close": 32.8, "volume": 104421.0}, {"date": "2024-10-29", "close": 33.21, "volume": 85360.0}, {"date": "2024-10-30", "close": 33.05, "volume": 92505.0}, {"date": "2024-10-31", "close": 32.57, "volume": 45799.0}, {"date": "2024-11-01", "close": 32.53, "volume": 49259.0}, {"date": "2024-11-04", "close": 32.19, "volume": 49382.0}, {"date": "2024-11-05", "close": 33.14, "volume": 85039.0}, {"date": "2024-11-06", "close": 34.0, "volume": 288822.0}, {"date": "2024-11-07", "close": 33.72, "volume": 153841.0}, {"date": "2024-11-08", "close": 35.09, "volume": 202746.0}, {"date": "2024-11-11", "close": 35.55, "volume": 113012.0}, {"date": "2024-11-12", "close": 35.0, "volume": 111660.0}, {"date": "2024-11-13", "close": 34.97, "volume": 197131.0}, {"date": "2024-11-14", "close": 34.67, "volume": 130855.0}, {"date": "2024-11-15", "close": 34.58, "volume": 169156.0}, {"date": "2024-11-18", "close": 35.61, "volume": 219567.0}, {"date": "2024-11-19", "close": 35.56, "volume": 118565.0}, {"date": "2024-11-20", "close": 35.66, "volume": 80206.0}, {"date": "2024-11-21", "close": 35.27, "volume": 67382.0}, {"date": "2024-11-22", "close": 36.12, "volume": 102681.0}, {"date": "2024-11-25", "close": 36.21, "volume": 99841.0}, {"date": "2024-11-26", "close": 36.0, "volume": 58922.0}, {"date": "2024-11-27", "close": 35.41, "volume": 48291.0}, {"date": "2024-11-29", "close": 35.5, "volume": 70266.0}, {"date": "2024-12-02", "close": 35.23, "volume": 75206.0}, {"date": "2024-12-03", "close": 34.75, "volume": 57113.0}, {"date": "2024-12-04", "close": 35.35, "volume": 58266.0}, {"date": "2024-12-05", "close": 35.1, "volume": 63495.0}, {"date": "2024-12-06", "close": 35.1, "volume": 45219.0}, {"date": "2024-12-09", "close": 35.17, "volume": 88482.0}, {"date": "2024-12-10", "close": 36.63, "volume": 112027.0}, {"date": "2024-12-11", "close": 37.28, "volume": 127559.0}, {"date": "2024-12-12", "close": 36.75, "volume": 86306.0}, {"date": "2024-12-13", "close": 36.48, "volume": 77761.0}, {"date": "2024-12-16", "close": 36.97, "volume": 124382.0}, {"date": "2024-12-17", "close": 36.16, "volume": 71812.0}, {"date": "2024-12-18", "close": 34.01, "volume": 119882.0}, {"date": "2024-12-19", "close": 33.47, "volume": 104020.0}, {"date": "2024-12-20", "close": 34.25, "volume": 117127.0}, {"date": "2024-12-23", "close": 34.1, "volume": 33822.0}, {"date": "2024-12-24", "close": 34.36, "volume": 32567.0}, {"date": "2024-12-26", "close": 34.9, "volume": 35479.0}, {"date": "2024-12-27", "close": 34.13, "volume": 38133.0}, {"date": "2024-12-30", "close": 34.38, "volume": 43033.0}, {"date": "2024-12-31", "close": 33.95, "volume": 100944.0}, {"date": "2025-01-02", "close": 32.84, "volume": 81306.0}, {"date": "2025-01-03", "close": 33.07, "volume": 59334.0}, {"date": "2025-01-06", "close": 32.96, "volume": 72731.0}, {"date": "2025-01-07", "close": 32.3, "volume": 61883.0}, {"date": "2025-01-08", "close": 32.27, "volume": 67642.0}, {"date": "2025-01-10", "close": 30.91, "volume": 69702.0}, {"date": "2025-01-13", "close": 31.3, "volume": 72480.0}, {"date": "2025-01-14", "close": 32.12, "volume": 88339.0}, {"date": "2025-01-15", "close": 32.9, "volume": 43916.0}, {"date": "2025-01-16", "close": 32.76, "volume": 43458.0}, {"date": "2025-01-17", "close": 33.1, "volume": 34806.0}, {"date": "2025-01-21", "close": 33.61, "volume": 45835.0}, {"date": "2025-01-22", "close": 33.36, "volume": 48100.0}, {"date": "2025-01-23", "close": 35.08, "volume": 177788.0}, {"date": "2025-01-24", "close": 36.69, "volume": 114412.0}, {"date": "2025-01-27", "close": 36.82, "volume": 111683.0}, {"date": "2025-01-28", "close": 37.05, "volume": 89035.0}, {"date": "2025-01-29", "close": 35.88, "volume": 95187.0}, {"date": "2025-01-30", "close": 36.15, "volume": 46475.0}, {"date": "2025-01-31", "close": 36.05, "volume": 55186.0}, {"date": "2025-02-03", "close": 35.4, "volume": 36248.0}, {"date": "2025-02-04", "close": 36.94, "volume": 72366.0}, {"date": "2025-02-05", "close": 37.93, "volume": 110983.0}, {"date": "2025-02-06", "close": 38.64, "volume": 122712.0}, {"date": "2025-02-07", "close": 38.16, "volume": 96188.0}, {"date": "2025-02-10", "close": 37.52, "volume": 112135.0}, {"date": "2025-02-11", "close": 38.06, "volume": 85916.0}, {"date": "2025-02-12", "close": 37.49, "volume": 70419.0}, {"date": "2025-02-13", "close": 37.84, "volume": 44775.0}, {"date": "2025-02-14", "close": 38.05, "volume": 45261.0}, {"date": "2025-02-18", "close": 37.4, "volume": 69535.0}, {"date": "2025-02-19", "close": 37.45, "volume": 62654.0}, {"date": "2025-02-20", "close": 36.87, "volume": 103589.0}, {"date": "2025-02-21", "close": 35.51, "volume": 86539.0}, {"date": "2025-02-24", "close": 35.48, "volume": 113669.0}, {"date": "2025-02-25", "close": 35.36, "volume": 65634.0}, {"date": "2025-02-26", "close": 35.88, "volume": 70245.0}, {"date": "2025-02-27", "close": 35.47, "volume": 41315.0}, {"date": "2025-02-28", "close": 35.82, "volume": 52373.0}, {"date": "2025-03-03", "close": 35.6, "volume": 45738.0}, {"date": "2025-03-04", "close": 34.42, "volume": 65394.0}, {"date": "2025-03-05", "close": 34.03, "volume": 68343.0}, {"date": "2025-03-06", "close": 33.82, "volume": 76492.0}, {"date": "2025-03-07", "close": 33.46, "volume": 47777.0}, {"date": "2025-03-10", "close": 32.23, "volume": 133427.0}, {"date": "2025-03-11", "close": 31.86, "volume": 71253.0}, {"date": "2025-03-12", "close": 32.45, "volume": 48848.0}, {"date": "2025-03-13", "close": 31.68, "volume": 35120.0}, {"date": "2025-03-14", "close": 32.375, "volume": 41426.0}, {"date": "2025-03-17", "close": 32.87, "volume": 58261.0}, {"date": "2025-03-18", "close": 32.99, "volume": 37242.0}, {"date": "2025-03-19", "close": 33.77, "volume": 76763.0}, {"date": "2025-03-20", "close": 33.95, "volume": 112951.0}, {"date": "2025-03-21", "close": 33.4, "volume": 94021.0}, {"date": "2025-03-24", "close": 33.79, "volume": 45375.0}, {"date": "2025-03-25", "close": 34.48, "volume": 81074.0}, {"date": "2025-03-26", "close": 34.35, "volume": 53447.0}, {"date": "2025-03-27", "close": 34.11, "volume": 56951.0}, {"date": "2025-03-28", "close": 33.19, "volume": 48118.0}, {"date": "2025-03-31", "close": 33.37, "volume": 129090.0}, {"date": "2025-04-01", "close": 32.74, "volume": 82410.0}, {"date": "2025-04-02", "close": 32.63, "volume": 69023.0}, {"date": "2025-04-03", "close": 30.2, "volume": 63056.0}, {"date": "2025-04-04", "close": 28.32, "volume": 129734.0}, {"date": "2025-04-07", "close": 28.39, "volume": 166361.0}, {"date": "2025-04-08", "close": 27.77, "volume": 72204.0}, {"date": "2025-04-09", "close": 29.23, "volume": 102788.0}, {"date": "2025-04-10", "close": 27.48, "volume": 92121.0}, {"date": "2025-04-11", "close": 27.53, "volume": 123414.0}, {"date": "2025-04-14", "close": 28.04, "volume": 63662.0}, {"date": "2025-04-15", "close": 28.7, "volume": 57468.0}, {"date": "2025-04-16", "close": 28.77, "volume": 49877.0}, {"date": "2025-04-17", "close": 29.15, "volume": 58166.0}, {"date": "2025-04-21", "close": 28.78, "volume": 45052.0}, {"date": "2025-04-22", "close": 30.2, "volume": 75466.0}, {"date": "2025-04-23", "close": 30.51, "volume": 55437.0}, {"date": "2025-04-24", "close": 29.08, "volume": 91813.0}, {"date": "2025-04-25", "close": 28.24, "volume": 95231.0}, {"date": "2025-04-28", "close": 28.78, "volume": 119751.0}, {"date": "2025-04-29", "close": 29.73, "volume": 77034.0}, {"date": "2025-04-30", "close": 29.8, "volume": 124351.0}, {"date": "2025-05-01", "close": 30.31, "volume": 89751.0}, {"date": "2025-05-02", "close": 30.51, "volume": 64012.0}, {"date": "2025-05-05", "close": 30.13, "volume": 51357.0}, {"date": "2025-05-06", "close": 30.22, "volume": 58093.0}, {"date": "2025-05-07", "close": 29.75, "volume": 83635.0}, {"date": "2025-05-08", "close": 30.77, "volume": 57974.0}, {"date": "2025-05-09", "close": 30.97, "volume": 33035.0}, {"date": "2025-05-12", "close": 32.065, "volume": 90110.0}, {"date": "2025-05-13", "close": 32.2, "volume": 49296.0}, {"date": "2025-05-14", "close": 31.8, "volume": 46547.0}, {"date": "2025-05-15", "close": 31.96, "volume": 47434.0}, {"date": "2025-05-16", "close": 31.8, "volume": 40504.0}, {"date": "2025-05-19", "close": 31.6, "volume": 39423.0}, {"date": "2025-05-20", "close": 31.73, "volume": 40466.0}, {"date": "2025-05-21", "close": 30.83, "volume": 42981.0}, {"date": "2025-05-22", "close": 30.75, "volume": 37433.0}, {"date": "2025-05-23", "close": 30.48, "volume": 75231.0}, {"date": "2025-05-27", "close": 31.93, "volume": 56652.0}, {"date": "2025-05-28", "close": 30.98, "volume": 43372.0}, {"date": "2025-05-29", "close": 31.04, "volume": 35406.0}, {"date": "2025-05-30", "close": 30.66, "volume": 45445.0}, {"date": "2025-06-02", "close": 30.71, "volume": 63242.0}, {"date": "2025-06-03", "close": 31.305, "volume": 27715.0}, {"date": "2025-06-04", "close": 30.6, "volume": 41230.0}, {"date": "2025-06-05", "close": 30.37, "volume": 43366.0}, {"date": "2025-06-06", "close": 31.02, "volume": 32805.0}, {"date": "2025-06-09", "close": 31.07, "volume": 34723.0}, {"date": "2025-06-10", "close": 31.58, "volume": 67394.0}, {"date": "2025-06-11", "close": 30.9, "volume": 42103.0}, {"date": "2025-06-12", "close": 30.9, "volume": 51938.0}, {"date": "2025-06-13", "close": 30.21, "volume": 71031.0}, {"date": "2025-06-16", "close": 29.93, "volume": 41338.0}, {"date": "2025-06-17", "close": 29.69, "volume": 43936.0}, {"date": "2025-06-18", "close": 30.04, "volume": 97916.0}, {"date": "2025-06-20", "close": 30.69, "volume": 49383.0}, {"date": "2025-06-23", "close": 31.93, "volume": 96691.0}, {"date": "2025-06-24", "close": 32.18, "volume": 48435.0}, {"date": "2025-06-25", "close": 32.23, "volume": 50110.0}, {"date": "2025-06-26", "close": 33.1, "volume": 44360.0}, {"date": "2025-06-27", "close": 33.23, "volume": 286511.0}, {"date": "2025-06-30", "close": 32.67, "volume": 114900.0}, {"date": "2025-07-01", "close": 33.74, "volume": 43509.0}, {"date": "2025-07-02", "close": 34.41, "volume": 45041.0}, {"date": "2025-07-03", "close": 35.51, "volume": 48612.0}, {"date": "2025-07-07", "close": 34.83, "volume": 45542.0}, {"date": "2025-07-08", "close": 35.29, "volume": 37671.0}, {"date": "2025-07-09", "close": 35.18, "volume": 25271.0}, {"date": "2025-07-10", "close": 35.33, "volume": 22872.0}, {"date": "2025-07-11", "close": 35.42, "volume": 64245.0}, {"date": "2025-07-14", "close": 36.97, "volume": 112083.0}, {"date": "2025-07-15", "close": 35.81, "volume": 116489.0}, {"date": "2025-07-16", "close": 36.12, "volume": 49230.0}, {"date": "2025-07-17", "close": 36.59, "volume": 39208.0}, {"date": "2025-07-18", "close": 35.94, "volume": 55220.0}, {"date": "2025-07-21", "close": 36.04, "volume": 57183.0}, {"date": "2025-07-22", "close": 35.8, "volume": 41377.0}, {"date": "2025-07-23", "close": 36.27, "volume": 43952.0}, {"date": "2025-07-24", "close": 37.28, "volume": 121161.0}, {"date": "2025-07-25", "close": 36.6, "volume": 75385.0}, {"date": "2025-07-28", "close": 37.12, "volume": 73360.0}, {"date": "2025-07-29", "close": 39.0, "volume": 137251.0}, {"date": "2025-07-30", "close": 38.39, "volume": 122478.0}, {"date": "2025-07-31", "close": 37.65, "volume": 107277.0}, {"date": "2025-08-01", "close": 36.35, "volume": 96219.0}, {"date": "2025-08-04", "close": 36.73, "volume": 49805.0}, {"date": "2025-08-05", "close": 36.53, "volume": 47642.0}, {"date": "2025-08-06", "close": 35.95, "volume": 89243.0}, {"date": "2025-08-07", "close": 35.67, "volume": 48418.0}, {"date": "2025-08-08", "close": 36.22, "volume": 26766.0}, {"date": "2025-08-11", "close": 36.77, "volume": 39326.0}, {"date": "2025-08-12", "close": 38.5, "volume": 72853.0}, {"date": "2025-08-13", "close": 39.22, "volume": 112227.0}, {"date": "2025-08-14", "close": 39.11, "volume": 54508.0}, {"date": "2025-08-15", "close": 38.52, "volume": 101018.0}, {"date": "2025-08-18", "close": 38.6, "volume": 45480.0}, {"date": "2025-08-19", "close": 38.66, "volume": 37435.0}, {"date": "2025-08-20", "close": 38.61, "volume": 49511.0}, {"date": "2025-08-21", "close": 38.375, "volume": 48782.0}, {"date": "2025-08-22", "close": 39.84, "volume": 127599.0}, {"date": "2025-08-25", "close": 39.55, "volume": 34045.0}, {"date": "2025-08-26", "close": 39.98, "volume": 105184.0}, {"date": "2025-08-27", "close": 39.99, "volume": 82646.0}, {"date": "2025-08-28", "close": 40.01, "volume": 51879.0}, {"date": "2025-08-29", "close": 39.83, "volume": 47759.0}, {"date": "2025-09-02", "close": 39.79, "volume": 56785.0}, {"date": "2025-09-03", "close": 39.4, "volume": 57787.0}, {"date": "2025-09-04", "close": 40.39, "volume": 57345.0}, {"date": "2025-09-05", "close": 39.98, "volume": 56456.0}, {"date": "2025-09-08", "close": 39.73, "volume": 59131.0}, {"date": "2025-09-09", "close": 39.215, "volume": 27184.0}, {"date": "2025-09-10", "close": 39.4, "volume": 34863.0}, {"date": "2025-09-11", "close": 39.85, "volume": 82931.0}, {"date": "2025-09-12", "close": 39.58, "volume": 52334.0}, {"date": "2025-09-15", "close": 39.46, "volume": 55450.0}, {"date": "2025-09-16", "close": 39.6, "volume": 138562.0}, {"date": "2025-09-17", "close": 40.0, "volume": 153880.0}, {"date": "2025-09-18", "close": 41.0, "volume": 135055.0}, {"date": "2025-09-19", "close": 40.28, "volume": 286475.0}, {"date": "2025-09-22", "close": 40.04, "volume": 69553.0}, {"date": "2025-09-23", "close": 39.75, "volume": 79297.0}, {"date": "2025-09-24", "close": 39.48, "volume": 97980.0}, {"date": "2025-09-25", "close": 39.01, "volume": 62745.0}, {"date": "2025-09-26", "close": 39.41, "volume": 51565.0}, {"date": "2025-09-29", "close": 38.35, "volume": 53144.0}, {"date": "2025-09-30", "close": 37.97, "volume": 82980.0}, {"date": "2025-10-01", "close": 37.38, "volume": 44996.0}, {"date": "2025-10-02", "close": 36.8, "volume": 42746.0}, {"date": "2025-10-03", "close": 37.42, "volume": 64107.0}, {"date": "2025-10-06", "close": 38.45, "volume": 89914.0}, {"date": "2025-10-07", "close": 38.7, "volume": 61970.0}, {"date": "2025-10-08", "close": 38.81, "volume": 50767.0}, {"date": "2025-10-09", "close": 38.34, "volume": 36845.0}, {"date": "2025-10-10", "close": 37.66, "volume": 76293.0}, {"date": "2025-10-13", "close": 38.14, "volume": 52125.0}, {"date": "2025-10-14", "close": 39.4, "volume": 84968.0}, {"date": "2025-10-15", "close": 38.42, "volume": 35971.0}, {"date": "2025-10-16", "close": 37.59, "volume": 146940.0}, {"date": "2025-10-17", "close": 37.61, "volume": 73501.0}, {"date": "2025-10-20", "close": 39.74, "volume": 75324.0}, {"date": "2025-10-21", "close": 39.17, "volume": 50936.0}, {"date": "2025-10-22", "close": 39.28, "volume": 81723.0}, {"date": "2025-10-23", "close": 38.1, "volume": 133615.0}, {"date": "2025-10-24", "close": 38.43, "volume": 55070.0}, {"date": "2025-10-27", "close": 37.79, "volume": 48148.0}, {"date": "2025-10-28", "close": 37.63, "volume": 52613.0}, {"date": "2025-10-29", "close": 36.65, "volume": 58650.0}, {"date": "2025-10-30", "close": 36.83, "volume": 70343.0}, {"date": "2025-10-31", "close": 36.75, "volume": 49953.0}, {"date": "2025-11-03", "close": 36.46, "volume": 51241.0}, {"date": "2025-11-04", "close": 36.14, "volume": 62624.0}, {"date": "2025-11-05", "close": 37.51, "volume": 95756.0}, {"date": "2025-11-06", "close": 36.6, "volume": 38480.0}, {"date": "2025-11-07", "close": 36.7, "volume": 28579.0}, {"date": "2025-11-10", "close": 37.4, "volume": 50894.0}, {"date": "2025-11-11", "close": 37.75, "volume": 25247.0}, {"date": "2025-11-12", "close": 38.18, "volume": 81658.0}, {"date": "2025-11-13", "close": 37.56, "volume": 31474.0}, {"date": "2025-11-14", "close": 37.41, "volume": 45283.0}, {"date": "2025-11-17", "close": 36.2, "volume": 50800.0}, {"date": "2025-11-18", "close": 36.05, "volume": 48415.0}, {"date": "2025-11-19", "close": 36.5, "volume": 58218.0}, {"date": "2025-11-20", "close": 36.29, "volume": 72815.0}, {"date": "2025-11-21", "close": 37.11, "volume": 100897.0}, {"date": "2025-11-24", "close": 37.26, "volume": 46577.0}, {"date": "2025-11-25", "close": 38.48, "volume": 45526.0}, {"date": "2025-11-26", "close": 38.36, "volume": 38276.0}, {"date": "2025-11-28", "close": 38.11, "volume": 23418.0}, {"date": "2025-12-01", "close": 38.57, "volume": 79139.0}, {"date": "2025-12-02", "close": 38.2, "volume": 40232.0}, {"date": "2025-12-03", "close": 39.08, "volume": 45292.0}, {"date": "2025-12-04", "close": 38.96, "volume": 34276.0}, {"date": "2025-12-05", "close": 38.73, "volume": 48804.0}, {"date": "2025-12-08", "close": 38.15, "volume": 80023.0}, {"date": "2025-12-09", "close": 39.09, "volume": 98863.0}, {"date": "2025-12-10", "close": 39.92, "volume": 135165.0}, {"date": "2025-12-11", "close": 39.94, "volume": 102535.0}, {"date": "2025-12-12", "close": 39.97, "volume": 60865.0}, {"date": "2025-12-15", "close": 40.08, "volume": 52522.0}, {"date": "2025-12-16", "close": 40.21, "volume": 52303.0}, {"date": "2025-12-17", "close": 40.58, "volume": 76971.0}, {"date": "2025-12-18", "close": 41.46, "volume": 118005.0}, {"date": "2025-12-19", "close": 40.41, "volume": 130548.0}, {"date": "2025-12-22", "close": 39.92, "volume": 51951.0}, {"date": "2025-12-23", "close": 39.54, "volume": 38040.0}, {"date": "2025-12-24", "close": 39.89, "volume": 46854.0}, {"date": "2025-12-26", "close": 39.39, "volume": 33995.0}, {"date": "2025-12-29", "close": 38.82, "volume": 45627.0}, {"date": "2025-12-30", "close": 38.35, "volume": 54539.0}, {"date": "2025-12-31", "close": 38.01, "volume": 147719.0}, {"date": "2026-01-02", "close": 37.43, "volume": 121223.0}, {"date": "2026-01-05", "close": 38.31, "volume": 77025.0}, {"date": "2026-01-06", "close": 38.45, "volume": 79080.0}, {"date": "2026-01-07", "close": 38.01, "volume": 51781.0}, {"date": "2026-01-08", "close": 38.81, "volume": 47832.0}, {"date": "2026-01-09", "close": 38.19, "volume": 45092.0}, {"date": "2026-01-12", "close": 37.94, "volume": 37845.0}, {"date": "2026-01-13", "close": 37.9, "volume": 27491.0}, {"date": "2026-01-14", "close": 38.27, "volume": 37941.0}, {"date": "2026-01-15", "close": 38.54, "volume": 46754.0}, {"date": "2026-01-16", "close": 38.12, "volume": 48074.0}, {"date": "2026-01-20", "close": 38.28, "volume": 101058.0}, {"date": "2026-01-21", "close": 40.24, "volume": 196700.0}, {"date": "2026-01-22", "close": 42.33, "volume": 156783.0}, {"date": "2026-01-23", "close": 40.47, "volume": 155867.0}, {"date": "2026-01-26", "close": 39.75, "volume": 52084.0}, {"date": "2026-01-27", "close": 39.85, "volume": 78811.0}, {"date": "2026-01-28", "close": 39.46, "volume": 60089.0}, {"date": "2026-01-29", "close": 40.18, "volume": 27330.0}, {"date": "2026-01-30", "close": 40.56, "volume": 72082.0}, {"date": "2026-02-02", "close": 42.13, "volume": 82072.0}, {"date": "2026-02-03", "close": 42.21, "volume": 90480.0}, {"date": "2026-02-04", "close": 43.36, "volume": 124997.0}, {"date": "2026-02-05", "close": 42.64, "volume": 84848.0}, {"date": "2026-02-06", "close": 43.46, "volume": 93751.0}, {"date": "2026-02-09", "close": 43.29, "volume": 53491.0}, {"date": "2026-02-10", "close": 42.91, "volume": 57531.0}, {"date": "2026-02-11", "close": 41.75, "volume": 50106.0}, {"date": "2026-02-12", "close": 41.61, "volume": 109300.0}, {"date": "2026-02-13", "close": 42.44, "volume": 78001.0}, {"date": "2026-02-17", "close": 42.73, "volume": 66929.0}, {"date": "2026-02-18", "close": 41.66, "volume": 57505.0}, {"date": "2026-02-19", "close": 41.91, "volume": 68437.0}, {"date": "2026-02-20", "close": 41.94, "volume": 46682.0}, {"date": "2026-02-23", "close": 39.91, "volume": 86340.0}, {"date": "2026-02-24", "close": 39.78, "volume": 58212.0}, {"date": "2026-02-25", "close": 40.96, "volume": 53493.0}, {"date": "2026-02-26", "close": 40.97, "volume": 77150.0}, {"date": "2026-02-27", "close": 39.61, "volume": 95965.0}, {"date": "2026-03-02", "close": 40.22, "volume": 88681.0}, {"date": "2026-03-03", "close": 40.04, "volume": 47692.0}, {"date": "2026-03-04", "close": 40.12, "volume": 57572.0}, {"date": "2026-03-05", "close": 39.18, "volume": 68405.0}, {"date": "2026-03-06", "close": 38.59, "volume": 55762.0}, {"date": "2026-03-09", "close": 38.27, "volume": 73136.0}, {"date": "2026-03-10", "close": 38.33, "volume": 55284.0}, {"date": "2026-03-11", "close": 37.69, "volume": 45255.0}, {"date": "2026-03-12", "close": 37.68, "volume": 41177.0}, {"date": "2026-03-13", "close": 37.34, "volume": 42905.0}, {"date": "2026-03-16", "close": 37.91, "volume": 63440.0}, {"date": "2026-03-17", "close": 37.52, "volume": 57012.0}, {"date": "2026-03-18", "close": 36.48, "volume": 81963.0}, {"date": "2026-03-19", "close": 36.48, "volume": 179903.0}, {"date": "2026-03-20", "close": 37.06, "volume": 142517.0}, {"date": "2026-03-23", "close": 37.86, "volume": 82964.0}, {"date": "2026-03-24", "close": 37.78, "volume": 81420.0}, {"date": "2026-03-25", "close": 37.61, "volume": 49464.0}, {"date": "2026-03-26", "close": 37.68, "volume": 69992.0}, {"date": "2026-03-27", "close": 37.19, "volume": 84619.0}, {"date": "2026-03-30", "close": 37.44, "volume": 59982.0}, {"date": "2026-03-31", "close": 37.83, "volume": 88015.0}, {"date": "2026-04-01", "close": 38.59, "volume": 70365.0}, {"date": "2026-04-02", "close": 38.55, "volume": 44452.0}, {"date": "2026-04-06", "close": 38.75, "volume": 75040.0}, {"date": "2026-04-07", "close": 39.36, "volume": 76752.0}, {"date": "2026-04-08", "close": 40.5, "volume": 147247.0}, {"date": "2026-04-09", "close": 41.34, "volume": 98565.0}, {"date": "2026-04-10", "close": 41.22, "volume": 80367.0}, {"date": "2026-04-13", "close": 41.59, "volume": 104910.0}, {"date": "2026-04-14", "close": 41.56, "volume": 64908.0}, {"date": "2026-04-15", "close": 41.24, "volume": 42128.0}, {"date": "2026-04-16", "close": 41.07, "volume": 52657.0}, {"date": "2026-04-17", "close": 42.12, "volume": 116850.0}, {"date": "2026-04-20", "close": 41.78, "volume": 46607.0}, {"date": "2026-04-21", "close": 40.95, "volume": 48231.0}, {"date": "2026-04-22", "close": 40.53, "volume": 68595.0}, {"date": "2026-04-23", "close": 38.63, "volume": 239423.0}, {"date": "2026-04-24", "close": 37.51, "volume": 205593.0}, {"date": "2026-04-27", "close": 37.69, "volume": 95285.0}, {"date": "2026-04-28", "close": 38.05, "volume": 79849.0}, {"date": "2026-04-29", "close": 37.26, "volume": 90557.0}, {"date": "2026-04-30", "close": 37.34, "volume": 73682.0}, {"date": "2026-05-01", "close": 37.8, "volume": 84565.0}, {"date": "2026-05-04", "close": 36.5, "volume": 62528.0}, {"date": "2026-05-05", "close": 37.31, "volume": 77022.0}, {"date": "2026-05-06", "close": 37.9, "volume": 81729.0}, {"date": "2026-05-07", "close": 38.3, "volume": 85865.0}, {"date": "2026-05-08", "close": 38.48, "volume": 76446.0}, {"date": "2026-05-11", "close": 37.13, "volume": 91308.0}, {"date": "2026-05-12", "close": 37.24, "volume": 56735.0}, {"date": "2026-05-13", "close": 36.7, "volume": 84316.0}, {"date": "2026-05-14", "close": 37.0, "volume": 80848.0}, {"date": "2026-05-15", "close": 36.97, "volume": 84912.0}, {"date": "2026-05-18", "close": 36.91, "volume": 78775.0}, {"date": "2026-05-19", "close": 36.67, "volume": 97115.0}, {"date": "2026-05-20", "close": 37.79, "volume": 82265.0}, {"date": "2026-05-21", "close": 37.92, "volume": 73157.0}, {"date": "2026-05-22", "close": 38.08, "volume": 55321.0}, {"date": "2026-05-26", "close": 38.51, "volume": 106397.0}, {"date": "2026-05-27", "close": 38.41, "volume": 85427.0}, {"date": "2026-05-28", "close": 38.32, "volume": 64317.0}, {"date": "2026-05-29", "close": 38.26, "volume": 46517.0}, {"date": "2026-06-01", "close": 37.97, "volume": 64490.0}, {"date": "2026-06-02", "close": 38.16, "volume": 67310.0}, {"date": "2026-06-03", "close": 37.64, "volume": 84464.0}, {"date": "2026-06-04", "close": 39.32, "volume": 93723.0}, {"date": "2026-06-05", "close": 39.21, "volume": 103648.0}, {"date": "2026-06-08", "close": 39.65, "volume": 102440.0}, {"date": "2026-06-09", "close": 40.0, "volume": 103799.0}, {"date": "2026-06-10", "close": 40.09, "volume": 126697.0}, {"date": "2026-06-11", "close": 39.45, "volume": 133628.0}, {"date": "2026-06-12", "close": 40.08, "volume": 89926.0}, {"date": "2026-06-15", "close": 39.36, "volume": 120883.0}, {"date": "2026-06-16", "close": 39.46, "volume": 106508.0}, {"date": "2026-06-17", "close": 38.47, "volume": 100420.0}, {"date": "2026-06-18", "close": 38.99, "volume": 274151.0}, {"date": "2026-06-22", "close": 38.78, "volume": 71260.0}, {"date": "2026-06-23", "close": 39.87, "volume": 75505.0}, {"date": "2026-06-24", "close": 40.63, "volume": 97399.0}, {"date": "2026-06-25", "close": 40.35, "volume": 64040.0}, {"date": "2026-06-26", "close": 40.78, "volume": 680604.0}, {"date": "2026-06-29", "close": 40.31, "volume": 104324.0}, {"date": "2026-06-30", "close": 40.4, "volume": 147729.0}, {"date": "2026-07-01", "close": 40.92, "volume": 167920.0}, {"date": "2026-07-02", "close": 40.0, "volume": 143448.0}, {"date": "2026-07-06", "close": 40.45, "volume": 127338.0}, {"date": "2026-07-07", "close": 40.42, "volume": 144218.0}, {"date": "2026-07-08", "close": 38.86, "volume": 111713.0}, {"date": "2026-07-09", "close": 39.75, "volume": 108197.0}, {"date": "2026-07-10", "close": 39.85, "volume": 58509.0}, {"date": "2026-07-13", "close": 40.65, "volume": 67096.0}, {"date": "2026-07-14", "close": 40.26, "volume": 94531.0}, {"date": "2026-07-15", "close": 40.55, "volume": 89055.0}, {"date": "2026-07-16", "close": 41.89, "volume": 128580.0}, {"date": "2026-07-17", "close": 40.62, "volume": 104542.0}, {"date": "2026-07-20", "close": 40.04, "volume": 99712.0}, {"date": "2026-07-21", "close": 40.07, "volume": 66921.0}, {"date": "2026-07-22", "close": 40.14, "volume": 173876.0}, {"date": "2026-07-23", "close": 42.39, "volume": 207729.0}, {"date": "2026-07-24", "close": 42.75, "volume": 230792.0}, {"date": "2026-07-27", "close": 42.19, "volume": 171583.0}, {"date": "2026-07-28", "close": 43.65, "volume": 199005.0}, {"date": "2026-07-29", "close": 44.37, "volume": 213030.0}, {"date": "2026-07-30", "close": 43.7, "volume": 138262.0}, {"date": "2026-07-31", "close": 43.84, "volume": 79429.0}, {"date": "2026-08-03", "close": 43.98, "volume": 132565.0}, {"date": "2026-08-04", "close": 44.12, "volume": 115027.0}, {"date": "2026-08-05", "close": 44.27, "volume": 99880.0}, {"date": "2026-08-06", "close": 44.22, "volume": 102083.0}, {"date": "2026-08-07", "close": 44.31, "volume": 84764.0}, {"date": "2026-08-10", "close": 44.28, "volume": 93169.0}, {"date": "2026-08-11", "close": 44.91, "volume": 109419.0}, {"date": "2026-08-12", "close": 45.5, "volume": 98566.0}, {"date": "2026-08-13", "close": 46.0, "volume": 60601.0}, {"date": "2026-08-14", "close": 46.13, "volume": 51337.0}, {"date": "2026-08-17", "close": 45.66, "volume": 74884.0}, {"date": "2026-08-18", "close": 45.64, "volume": 79649.0}, {"date": "2026-08-19", "close": 44.85, "volume": 92295.0}, {"date": "2026-08-20", "close": 45.29, "volume": 64925.0}, {"date": "2026-08-21", "close": 45.49, "volume": 102094.0}, {"date": "2026-08-24", "close": 45.64, "volume": 74504.0}, {"date": "2026-08-25", "close": 45.45, "volume": 102142.0}, {"date": "2026-08-26", "close": 44.34, "volume": 90170.0}, {"date": "2026-08-27", "close": 45.09, "volume": 79498.0}, {"date": "2026-08-28", "close": 45.13, "volume": 91715.0}, {"date": "2026-08-31", "close": 44.6, "volume": 69190.0}, {"date": "2026-09-01", "close": 43.88, "volume": 99269.0}, {"date": "2026-09-02", "close": 44.83, "volume": 133820.0}, {"date": "2026-09-03", "close": 44.86, "volume": 181584.0}, {"date": "2026-09-04", "close": 46.05, "volume": 228679.0}, {"date": "2026-09-08", "close": 45.47, "volume": 86254.0}, {"date": "2026-09-09", "close": 44.9, "volume": 67794.0}, {"date": "2026-09-10", "close": 45.11, "volume": 98633.0}, {"date": "2026-09-11", "close": 45.0, "volume": 113427.0}, {"date": "2026-09-14", "close": 45.38, "volume": 107991.0}, {"date": "2026-09-15", "close": 45.24, "volume": 92620.0}, {"date": "2026-09-16", "close": 44.3, "volume": 78001.0}, {"date": "2026-09-17", "close": 44.4, "volume": 58676.0}, {"date": "2026-09-18", "close": 44.37, "volume": 243096.0}, {"date": "2026-09-21", "close": 44.05, "volume": 77825.0}, {"date": "2026-09-22", "close": 43.56, "volume": 80756.0}, {"date": "2026-09-23", "close": 42.93, "volume": 78094.0}, {"date": "2026-09-24", "close": 42.81, "volume": 141190.0}, {"date": "2026-09-25", "close": 43.25, "volume": 132417.0}, {"date": "2026-09-28", "close": 43.18, "volume": 91169.0}, {"date": "2026-09-29", "close": 42.6, "volume": 120072.0}, {"date": "2026-09-30", "close": 42.39, "volume": 126079.0}, {"date": "2026-10-01", "close": 42.87, "volume": 94335.0}, {"date": "2026-10-02", "close": 43.36, "volume": 74524.0}, {"date": "2026-10-05", "close": 42.89, "volume": 74503.0}, {"date": "2026-10-06", "close": 43.02, "volume": 51052.0}, {"date": "2026-10-07", "close": 41.27, "volume": 146800.0}, {"date": "2026-10-08", "close": 41.77, "volume": 126507.0}, {"date": "2026-10-09", "close": 41.34, "volume": 89557.0}, {"date": "2026-10-12", "close": 41.7, "volume": 80006.0}, {"date": "2026-10-13", "close": 41.78, "volume": 97201.0}, {"date": "2026-10-14", "close": 41.2, "volume": 93009.0}, {"date": "2026-10-15", "close": 41.4, "volume": 104277.0}, {"date": "2026-10-16", "close": 41.5, "volume": 101966.0}, {"date": "2026-10-19", "close": 40.65, "volume": 70343.0}, {"date": "2026-10-20", "close": 41.35, "volume": 83068.0}, {"date": "2026-10-21", "close": 40.76, "volume": 67482.0}, {"date": "2026-10-22", "close": 40.0, "volume": 247215.0}, {"date": "2026-10-23", "close": 39.8, "volume": 277344.0}], "refreshing": true}