{"ticker": "TCX", "overview": {"name": "Tucows Inc. - Common Stock", "country": "United States"}, "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": "TCX", "has_prices": true, "as_of": "2026-07-24", "last": 8.71, "prev_close": 9.04, "change": -0.3299999999999983, "change_pct": -0.036504424778760876, "session_volume": 121493.0, "vwap_5": 9.238477296388576, "vwap_20": 10.819971930210096, "vwap_60": 12.15417019140823, "vwap_250": 16.625671639705907, "high_52w": 24.9, "low_52w": 8.71, "avg_volume_20": 78269.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001557184-26-000015", "src": "13DG", "ticker": "TCX", "cik": "909494", "company": "TUCOWS INC /PA/", "company_raw": "TUCOWS INC /PA/", "who": "Tucows Inc /PA/", "who_key": "TUCOWS INC /PA/", "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": null, "country": "", "headline": "TUCOWS INC /PA/ takes a 5% passive stake in TCX", "source_url": "https://www.sec.gov/Archives/edgar/data/909494/0001557184-26-000015-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}], "recent_buys": [], "institutional": [{"id": "13DG-0001557184-26-000015", "src": "13DG", "ticker": "TCX", "cik": "909494", "company": "TUCOWS INC /PA/", "company_raw": "TUCOWS INC /PA/", "who": "Tucows Inc /PA/", "who_key": "TUCOWS INC /PA/", "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": null, "country": "", "headline": "TUCOWS INC /PA/ takes a 5% passive stake in TCX", "source_url": "https://www.sec.gov/Archives/edgar/data/909494/0001557184-26-000015-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}], "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": "Tucows Inc. - Common Stock", "new_value": "TUCOWS INC /PA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000909494", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000909494", "applied": 1, "detected_at": "2026-10-28T01:45:05.077454"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TCX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 78.98, "volume": 10558.0}, {"date": "2021-07-28", "close": 78.92, "volume": 8784.0}, {"date": "2021-07-29", "close": 78.65, "volume": 8337.0}, {"date": "2021-07-30", "close": 77.76, "volume": 11634.0}, {"date": "2021-08-02", "close": 78.2, "volume": 18554.0}, {"date": "2021-08-03", "close": 78.2, "volume": 7090.0}, {"date": "2021-08-04", "close": 76.0, "volume": 52861.0}, {"date": "2021-08-05", "close": 78.12, "volume": 17401.0}, {"date": "2021-08-06", "close": 77.59, "volume": 7998.0}, {"date": "2021-08-09", "close": 77.33, "volume": 11004.0}, {"date": "2021-08-10", "close": 75.34, "volume": 25127.0}, {"date": "2021-08-11", "close": 75.81, "volume": 22603.0}, {"date": "2021-08-12", "close": 75.37, "volume": 32308.0}, {"date": "2021-08-13", "close": 74.8, "volume": 12274.0}, {"date": "2021-08-16", "close": 74.98, "volume": 38307.0}, {"date": "2021-08-17", "close": 74.34, "volume": 37518.0}, {"date": "2021-08-18", "close": 73.39, "volume": 18661.0}, {"date": "2021-08-19", "close": 73.12, "volume": 11738.0}, {"date": "2021-08-20", "close": 73.94, "volume": 20116.0}, {"date": "2021-08-23", "close": 75.94, "volume": 19205.0}, {"date": "2021-08-24", "close": 75.69, "volume": 8674.0}, {"date": "2021-08-25", "close": 74.73, "volume": 12604.0}, {"date": "2021-08-26", "close": 74.06, "volume": 9951.0}, {"date": "2021-08-27", "close": 75.93, "volume": 33406.0}, {"date": "2021-08-30", "close": 74.1, "volume": 12703.0}, {"date": "2021-08-31", "close": 74.11, "volume": 17802.0}, {"date": "2021-09-01", "close": 74.84, "volume": 11705.0}, {"date": "2021-09-02", "close": 75.64, "volume": 11484.0}, {"date": "2021-09-03", "close": 76.8, "volume": 12477.0}, {"date": "2021-09-07", "close": 76.75, "volume": 12415.0}, {"date": "2021-09-08", "close": 77.6, "volume": 19560.0}, {"date": "2021-09-09", "close": 75.98, "volume": 22565.0}, {"date": "2021-09-10", "close": 75.45, "volume": 24356.0}, {"date": "2021-09-13", "close": 74.11, "volume": 20118.0}, {"date": "2021-09-14", "close": 73.96, "volume": 13335.0}, {"date": "2021-09-15", "close": 75.18, "volume": 25241.0}, {"date": "2021-09-16", "close": 75.09, "volume": 16926.0}, {"date": "2021-09-17", "close": 75.58, "volume": 61975.0}, {"date": "2021-09-20", "close": 76.23, "volume": 24203.0}, {"date": "2021-09-21", "close": 76.72, "volume": 25631.0}, {"date": "2021-09-22", "close": 75.38, "volume": 23278.0}, {"date": "2021-09-23", "close": 76.21, "volume": 9320.0}, {"date": "2021-09-24", "close": 75.63, "volume": 10111.0}, {"date": "2021-09-27", "close": 78.81, "volume": 26715.0}, {"date": "2021-09-28", "close": 77.08, "volume": 18313.0}, {"date": "2021-09-29", "close": 77.18, "volume": 11758.0}, {"date": "2021-09-30", "close": 78.95, "volume": 18003.0}, {"date": "2021-10-01", "close": 80.61, "volume": 28774.0}, {"date": "2021-10-04", "close": 81.2, "volume": 22478.0}, {"date": "2021-10-05", "close": 80.42, "volume": 10543.0}, {"date": "2021-10-06", "close": 79.76, "volume": 14687.0}, {"date": "2021-10-07", "close": 81.2, "volume": 20777.0}, {"date": "2021-10-08", "close": 79.0, "volume": 7055.0}, {"date": "2021-10-11", "close": 78.37, "volume": 8317.0}, {"date": "2021-10-12", "close": 79.48, "volume": 14987.0}, {"date": "2021-10-13", "close": 80.13, "volume": 7435.0}, {"date": "2021-10-14", "close": 82.33, "volume": 16208.0}, {"date": "2021-10-15", "close": 81.94, "volume": 44849.0}, {"date": "2021-10-18", "close": 82.07, "volume": 22120.0}, {"date": "2021-10-19", "close": 80.81, "volume": 19662.0}, {"date": "2021-10-20", "close": 81.98, "volume": 18088.0}, {"date": "2021-10-21", "close": 81.18, "volume": 19744.0}, {"date": "2021-10-22", "close": 81.75, "volume": 16920.0}, {"date": "2021-10-25", "close": 80.71, "volume": 16686.0}, {"date": "2021-10-26", "close": 80.44, "volume": 24961.0}, {"date": "2021-10-27", "close": 80.49, "volume": 13924.0}, {"date": "2021-10-28", "close": 81.4, "volume": 11637.0}, {"date": "2021-10-29", "close": 82.3, "volume": 16789.0}, {"date": "2021-11-01", "close": 82.89, "volume": 61905.0}, {"date": "2021-11-02", "close": 83.82, "volume": 49374.0}, {"date": "2021-11-03", "close": 86.79, "volume": 28876.0}, {"date": "2021-11-04", "close": 88.0, "volume": 18745.0}, {"date": "2021-11-05", "close": 91.18, "volume": 50964.0}, {"date": "2021-11-08", "close": 88.98, "volume": 14132.0}, {"date": "2021-11-09", "close": 89.83, "volume": 37528.0}, {"date": "2021-11-10", "close": 90.4, "volume": 40598.0}, {"date": "2021-11-11", "close": 88.44, "volume": 26678.0}, {"date": "2021-11-12", "close": 88.6, "volume": 9311.0}, {"date": "2021-11-15", "close": 89.97, "volume": 18216.0}, {"date": "2021-11-16", "close": 90.38, "volume": 26552.0}, {"date": "2021-11-17", "close": 89.2, "volume": 13768.0}, {"date": "2021-11-18", "close": 89.55, "volume": 15842.0}, {"date": "2021-11-19", "close": 88.32, "volume": 14518.0}, {"date": "2021-11-22", "close": 87.35, "volume": 13276.0}, {"date": "2021-11-23", "close": 86.31, "volume": 12767.0}, {"date": "2021-11-24", "close": 84.61, "volume": 16752.0}, {"date": "2021-11-26", "close": 82.46, "volume": 20844.0}, {"date": "2021-11-29", "close": 82.3, "volume": 21654.0}, {"date": "2021-11-30", "close": 81.33, "volume": 18700.0}, {"date": "2021-12-01", "close": 79.28, "volume": 24923.0}, {"date": "2021-12-02", "close": 83.68, "volume": 24653.0}, {"date": "2021-12-03", "close": 80.8, "volume": 45182.0}, {"date": "2021-12-06", "close": 82.59, "volume": 14345.0}, {"date": "2021-12-07", "close": 84.2, "volume": 14007.0}, {"date": "2021-12-08", "close": 85.77, "volume": 12691.0}, {"date": "2021-12-09", "close": 83.87, "volume": 8651.0}, {"date": "2021-12-10", "close": 82.99, "volume": 10050.0}, {"date": "2021-12-13", "close": 83.24, "volume": 13858.0}, {"date": "2021-12-14", "close": 82.62, "volume": 14081.0}, {"date": "2021-12-15", "close": 83.65, "volume": 27240.0}, {"date": "2021-12-16", "close": 81.42, "volume": 26205.0}, {"date": "2021-12-17", "close": 83.09, "volume": 43403.0}, {"date": "2021-12-20", "close": 80.57, "volume": 20082.0}, {"date": "2021-12-21", "close": 81.91, "volume": 18008.0}, {"date": "2021-12-22", "close": 83.29, "volume": 10409.0}, {"date": "2021-12-23", "close": 83.97, "volume": 12378.0}, {"date": "2021-12-27", "close": 84.08, "volume": 7848.0}, {"date": "2021-12-28", "close": 83.4, "volume": 10828.0}, {"date": "2021-12-29", "close": 83.13, "volume": 11784.0}, {"date": "2021-12-30", "close": 83.07, "volume": 15066.0}, {"date": "2021-12-31", "close": 83.82, "volume": 8023.0}, {"date": "2022-01-03", "close": 82.82, "volume": 18037.0}, {"date": "2022-01-04", "close": 83.08, "volume": 12473.0}, {"date": "2022-01-05", "close": 82.1, "volume": 27815.0}, {"date": "2022-01-06", "close": 81.79, "volume": 22988.0}, {"date": "2022-01-07", "close": 81.61, "volume": 17799.0}, {"date": "2022-01-10", "close": 82.0, "volume": 14132.0}, {"date": "2022-01-11", "close": 79.99, "volume": 29704.0}, {"date": "2022-01-12", "close": 80.35, "volume": 25164.0}, {"date": "2022-01-13", "close": 79.95, "volume": 10909.0}, {"date": "2022-01-14", "close": 80.82, "volume": 14940.0}, {"date": "2022-01-18", "close": 79.84, "volume": 35048.0}, {"date": "2022-01-19", "close": 79.95, "volume": 27305.0}, {"date": "2022-01-20", "close": 79.85, "volume": 26741.0}, {"date": "2022-01-21", "close": 78.99, "volume": 31494.0}, {"date": "2022-01-24", "close": 79.22, "volume": 35270.0}, {"date": "2022-01-25", "close": 78.27, "volume": 24745.0}, {"date": "2022-01-26", "close": 77.51, "volume": 25286.0}, {"date": "2022-01-27", "close": 76.59, "volume": 22148.0}, {"date": "2022-01-28", "close": 78.91, "volume": 35137.0}, {"date": "2022-01-31", "close": 79.0, "volume": 67356.0}, {"date": "2022-02-01", "close": 78.7, "volume": 45545.0}, {"date": "2022-02-02", "close": 79.43, "volume": 61387.0}, {"date": "2022-02-03", "close": 78.4, "volume": 27152.0}, {"date": "2022-02-04", "close": 76.48, "volume": 19210.0}, {"date": "2022-02-07", "close": 76.2, "volume": 22630.0}, {"date": "2022-02-08", "close": 77.33, "volume": 16149.0}, {"date": "2022-02-09", "close": 78.41, "volume": 25158.0}, {"date": "2022-02-10", "close": 76.7, "volume": 29771.0}, {"date": "2022-02-11", "close": 76.8, "volume": 39407.0}, {"date": "2022-02-14", "close": 76.81, "volume": 29692.0}, {"date": "2022-02-15", "close": 77.66, "volume": 41501.0}, {"date": "2022-02-16", "close": 77.5, "volume": 22615.0}, {"date": "2022-02-17", "close": 74.64, "volume": 24670.0}, {"date": "2022-02-18", "close": 72.7, "volume": 48156.0}, {"date": "2022-02-22", "close": 70.2, "volume": 30175.0}, {"date": "2022-02-23", "close": 69.62, "volume": 29173.0}, {"date": "2022-02-24", "close": 68.02, "volume": 45873.0}, {"date": "2022-02-25", "close": 67.3, "volume": 29733.0}, {"date": "2022-02-28", "close": 67.18, "volume": 39441.0}, {"date": "2022-03-01", "close": 65.87, "volume": 132290.0}, {"date": "2022-03-02", "close": 67.87, "volume": 22348.0}, {"date": "2022-03-03", "close": 67.31, "volume": 31277.0}, {"date": "2022-03-04", "close": 64.44, "volume": 33910.0}, {"date": "2022-03-07", "close": 62.95, "volume": 67899.0}, {"date": "2022-03-08", "close": 63.94, "volume": 68452.0}, {"date": "2022-03-09", "close": 65.84, "volume": 48494.0}, {"date": "2022-03-10", "close": 65.08, "volume": 23748.0}, {"date": "2022-03-11", "close": 64.18, "volume": 13237.0}, {"date": "2022-03-14", "close": 65.13, "volume": 33950.0}, {"date": "2022-03-15", "close": 66.72, "volume": 36437.0}, {"date": "2022-03-16", "close": 68.47, "volume": 29429.0}, {"date": "2022-03-17", "close": 69.34, "volume": 26216.0}, {"date": "2022-03-18", "close": 70.23, "volume": 45242.0}, {"date": "2022-03-21", "close": 68.5, "volume": 33775.0}, {"date": "2022-03-22", "close": 69.63, "volume": 34008.0}, {"date": "2022-03-23", "close": 69.08, "volume": 28230.0}, {"date": "2022-03-24", "close": 69.86, "volume": 20441.0}, {"date": "2022-03-25", "close": 70.13, "volume": 15654.0}, {"date": "2022-03-28", "close": 70.62, "volume": 28207.0}, {"date": "2022-03-29", "close": 72.03, "volume": 43190.0}, {"date": "2022-03-30", "close": 70.34, "volume": 38994.0}, {"date": "2022-03-31", "close": 68.3, "volume": 76055.0}, {"date": "2022-04-01", "close": 69.73, "volume": 31621.0}, {"date": "2022-04-04", "close": 69.5, "volume": 24406.0}, {"date": "2022-04-05", "close": 68.22, "volume": 34086.0}, {"date": "2022-04-06", "close": 68.07, "volume": 31373.0}, {"date": "2022-04-07", "close": 68.63, "volume": 44817.0}, {"date": "2022-04-08", "close": 66.04, "volume": 30361.0}, {"date": "2022-04-11", "close": 66.0, "volume": 28812.0}, {"date": "2022-04-12", "close": 65.79, "volume": 22195.0}, {"date": "2022-04-13", "close": 65.45, "volume": 42841.0}, {"date": "2022-04-14", "close": 65.17, "volume": 24811.0}, {"date": "2022-04-18", "close": 63.84, "volume": 24135.0}, {"date": "2022-04-19", "close": 65.57, "volume": 33859.0}, {"date": "2022-04-20", "close": 65.78, "volume": 50121.0}, {"date": "2022-04-21", "close": 65.56, "volume": 45366.0}, {"date": "2022-04-22", "close": 64.43, "volume": 44608.0}, {"date": "2022-04-25", "close": 64.79, "volume": 61416.0}, {"date": "2022-04-26", "close": 61.02, "volume": 84221.0}, {"date": "2022-04-27", "close": 59.64, "volume": 104746.0}, {"date": "2022-04-28", "close": 61.16, "volume": 41150.0}, {"date": "2022-04-29", "close": 57.62, "volume": 50809.0}, {"date": "2022-05-02", "close": 57.36, "volume": 87267.0}, {"date": "2022-05-03", "close": 55.69, "volume": 39055.0}, {"date": "2022-05-04", "close": 56.75, "volume": 63825.0}, {"date": "2022-05-05", "close": 54.18, "volume": 81787.0}, {"date": "2022-05-06", "close": 50.4, "volume": 168698.0}, {"date": "2022-05-09", "close": 50.49, "volume": 59535.0}, {"date": "2022-05-10", "close": 50.22, "volume": 54929.0}, {"date": "2022-05-11", "close": 47.67, "volume": 80110.0}, {"date": "2022-05-12", "close": 47.23, "volume": 47962.0}, {"date": "2022-05-13", "close": 47.83, "volume": 53308.0}, {"date": "2022-05-16", "close": 47.22, "volume": 52993.0}, {"date": "2022-05-17", "close": 49.16, "volume": 76204.0}, {"date": "2022-05-18", "close": 45.59, "volume": 45531.0}, {"date": "2022-05-19", "close": 47.08, "volume": 80717.0}, {"date": "2022-05-20", "close": 44.66, "volume": 49937.0}, {"date": "2022-05-23", "close": 43.39, "volume": 76291.0}, {"date": "2022-05-24", "close": 43.42, "volume": 74446.0}, {"date": "2022-05-25", "close": 44.59, "volume": 35651.0}, {"date": "2022-05-26", "close": 46.9, "volume": 56580.0}, {"date": "2022-05-27", "close": 48.99, "volume": 51511.0}, {"date": "2022-05-31", "close": 48.42, "volume": 68795.0}, {"date": "2022-06-01", "close": 49.17, "volume": 84093.0}, {"date": "2022-06-02", "close": 51.05, "volume": 73362.0}, {"date": "2022-06-03", "close": 50.22, "volume": 53943.0}, {"date": "2022-06-06", "close": 50.23, "volume": 51995.0}, {"date": "2022-06-07", "close": 50.8, "volume": 50116.0}, {"date": "2022-06-08", "close": 49.66, "volume": 43511.0}, {"date": "2022-06-09", "close": 48.74, "volume": 32237.0}, {"date": "2022-06-10", "close": 47.3, "volume": 33707.0}, {"date": "2022-06-13", "close": 46.52, "volume": 102051.0}, {"date": "2022-06-14", "close": 45.99, "volume": 111859.0}, {"date": "2022-06-15", "close": 46.55, "volume": 86519.0}, {"date": "2022-06-16", "close": 43.47, "volume": 73798.0}, {"date": "2022-06-17", "close": 41.97, "volume": 171880.0}, {"date": "2022-06-21", "close": 41.0, "volume": 100421.0}, {"date": "2022-06-22", "close": 39.83, "volume": 77557.0}, {"date": "2022-06-23", "close": 40.97, "volume": 105967.0}, {"date": "2022-06-24", "close": 40.53, "volume": 250385.0}, {"date": "2022-06-27", "close": 39.87, "volume": 196201.0}, {"date": "2022-06-28", "close": 40.975, "volume": 154345.0}, {"date": "2022-06-29", "close": 43.81, "volume": 203972.0}, {"date": "2022-06-30", "close": 44.51, "volume": 247222.0}, {"date": "2022-07-01", "close": 44.47, "volume": 44315.0}, {"date": "2022-07-05", "close": 45.23, "volume": 43727.0}, {"date": "2022-07-06", "close": 47.35, "volume": 69035.0}, {"date": "2022-07-07", "close": 45.44, "volume": 45026.0}, {"date": "2022-07-08", "close": 47.58, "volume": 69344.0}, {"date": "2022-07-11", "close": 46.08, "volume": 39656.0}, {"date": "2022-07-12", "close": 45.09, "volume": 30632.0}, {"date": "2022-07-13", "close": 44.08, "volume": 24478.0}, {"date": "2022-07-14", "close": 42.21, "volume": 19042.0}, {"date": "2022-07-15", "close": 44.42, "volume": 37115.0}, {"date": "2022-07-18", "close": 43.91, "volume": 25412.0}, {"date": "2022-07-19", "close": 46.93, "volume": 50938.0}, {"date": "2022-07-20", "close": 47.43, "volume": 70081.0}, {"date": "2022-07-21", "close": 47.31, "volume": 31090.0}, {"date": "2022-07-22", "close": 47.79, "volume": 38746.0}, {"date": "2022-07-25", "close": 46.7, "volume": 42993.0}, {"date": "2022-07-26", "close": 44.6, "volume": 38121.0}, {"date": "2022-07-27", "close": 46.3, "volume": 32071.0}, {"date": "2022-07-28", "close": 46.33, "volume": 22219.0}, {"date": "2022-07-29", "close": 46.27, "volume": 22298.0}, {"date": "2022-08-01", "close": 46.64, "volume": 26026.0}, {"date": "2022-08-02", "close": 45.81, "volume": 21447.0}, {"date": "2022-08-03", "close": 46.29, "volume": 18631.0}, {"date": "2022-08-04", "close": 45.49, "volume": 23591.0}, {"date": "2022-08-05", "close": 45.38, "volume": 31972.0}, {"date": "2022-08-08", "close": 46.88, "volume": 63832.0}, {"date": "2022-08-09", "close": 50.53, "volume": 81683.0}, {"date": "2022-08-10", "close": 52.78, "volume": 32306.0}, {"date": "2022-08-11", "close": 51.89, "volume": 39781.0}, {"date": "2022-08-12", "close": 51.51, "volume": 31340.0}, {"date": "2022-08-15", "close": 52.22, "volume": 25194.0}, {"date": "2022-08-16", "close": 53.94, "volume": 27080.0}, {"date": "2022-08-17", "close": 54.06, "volume": 24145.0}, {"date": "2022-08-18", "close": 53.61, "volume": 29486.0}, {"date": "2022-08-19", "close": 52.47, "volume": 19141.0}, {"date": "2022-08-22", "close": 51.98, "volume": 34921.0}, {"date": "2022-08-23", "close": 49.79, "volume": 22217.0}, {"date": "2022-08-24", "close": 50.39, "volume": 25354.0}, {"date": "2022-08-25", "close": 51.93, "volume": 29052.0}, {"date": "2022-08-26", "close": 49.5, "volume": 27064.0}, {"date": "2022-08-29", "close": 48.17, "volume": 20706.0}, {"date": "2022-08-30", "close": 47.49, "volume": 21030.0}, {"date": "2022-08-31", "close": 46.99, "volume": 113687.0}, {"date": "2022-09-01", "close": 46.0, "volume": 27322.0}, {"date": "2022-09-02", "close": 44.81, "volume": 20274.0}, {"date": "2022-09-06", "close": 44.19, "volume": 16900.0}, {"date": "2022-09-07", "close": 44.22, "volume": 35754.0}, {"date": "2022-09-08", "close": 44.13, "volume": 20607.0}, {"date": "2022-09-09", "close": 44.68, "volume": 28322.0}, {"date": "2022-09-12", "close": 45.18, "volume": 16015.0}, {"date": "2022-09-13", "close": 43.36, "volume": 34165.0}, {"date": "2022-09-14", "close": 43.19, "volume": 26657.0}, {"date": "2022-09-15", "close": 42.29, "volume": 29296.0}, {"date": "2022-09-16", "close": 40.18, "volume": 46131.0}, {"date": "2022-09-19", "close": 40.04, "volume": 56722.0}, {"date": "2022-09-20", "close": 39.49, "volume": 15922.0}, {"date": "2022-09-21", "close": 39.61, "volume": 35278.0}, {"date": "2022-09-22", "close": 39.92, "volume": 20837.0}, {"date": "2022-09-23", "close": 39.72, "volume": 26768.0}, {"date": "2022-09-26", "close": 39.9, "volume": 32824.0}, {"date": "2022-09-27", "close": 39.85, "volume": 40154.0}, {"date": "2022-09-28", "close": 41.0, "volume": 57376.0}, {"date": "2022-09-29", "close": 39.42, "volume": 31219.0}, {"date": "2022-09-30", "close": 37.41, "volume": 40165.0}, {"date": "2022-10-03", "close": 38.4, "volume": 43095.0}, {"date": "2022-10-04", "close": 40.28, "volume": 46221.0}, {"date": "2022-10-05", "close": 40.54, "volume": 24956.0}, {"date": "2022-10-06", "close": 40.56, "volume": 36335.0}, {"date": "2022-10-07", "close": 40.09, "volume": 48339.0}, {"date": "2022-10-10", "close": 40.59, "volume": 30469.0}, {"date": "2022-10-11", "close": 40.23, "volume": 66674.0}, {"date": "2022-10-12", "close": 41.46, "volume": 44982.0}, {"date": "2022-10-13", "close": 43.78, "volume": 58270.0}, {"date": "2022-10-14", "close": 43.54, "volume": 46352.0}, {"date": "2022-10-17", "close": 45.22, "volume": 40794.0}, {"date": "2022-10-18", "close": 45.53, "volume": 34011.0}, {"date": "2022-10-19", "close": 46.75, "volume": 39726.0}, {"date": "2022-10-20", "close": 44.43, "volume": 42457.0}, {"date": "2022-10-21", "close": 46.71, "volume": 31433.0}, {"date": "2022-10-24", "close": 45.72, "volume": 25310.0}, {"date": "2022-10-25", "close": 45.06, "volume": 29107.0}, {"date": "2022-10-26", "close": 43.75, "volume": 23509.0}, {"date": "2022-10-27", "close": 43.39, "volume": 23306.0}, {"date": "2022-10-28", "close": 44.95, "volume": 37414.0}, {"date": "2022-10-31", "close": 44.95, "volume": 52564.0}, {"date": "2022-11-01", "close": 44.46, "volume": 27466.0}, {"date": "2022-11-02", "close": 42.04, "volume": 35714.0}, {"date": "2022-11-03", "close": 42.07, "volume": 25178.0}, {"date": "2022-11-04", "close": 33.35, "volume": 119921.0}, {"date": "2022-11-07", "close": 33.01, "volume": 106668.0}, {"date": "2022-11-08", "close": 33.65, "volume": 58833.0}, {"date": "2022-11-09", "close": 32.23, "volume": 61280.0}, {"date": "2022-11-10", "close": 35.63, "volume": 55438.0}, {"date": "2022-11-11", "close": 35.87, "volume": 36858.0}, {"date": "2022-11-14", "close": 33.43, "volume": 33788.0}, {"date": "2022-11-15", "close": 32.82, "volume": 33727.0}, {"date": "2022-11-16", "close": 31.99, "volume": 27099.0}, {"date": "2022-11-17", "close": 31.99, "volume": 39461.0}, {"date": "2022-11-18", "close": 30.81, "volume": 30948.0}, {"date": "2022-11-21", "close": 30.1, "volume": 37822.0}, {"date": "2022-11-22", "close": 31.67, "volume": 24757.0}, {"date": "2022-11-23", "close": 32.44, "volume": 22913.0}, {"date": "2022-11-25", "close": 31.1, "volume": 17519.0}, {"date": "2022-11-28", "close": 29.26, "volume": 34045.0}, {"date": "2022-11-29", "close": 28.26, "volume": 40669.0}, {"date": "2022-11-30", "close": 30.7, "volume": 102360.0}, {"date": "2022-12-01", "close": 31.03, "volume": 44909.0}, {"date": "2022-12-02", "close": 31.33, "volume": 22910.0}, {"date": "2022-12-05", "close": 30.74, "volume": 34302.0}, {"date": "2022-12-06", "close": 30.27, "volume": 35764.0}, {"date": "2022-12-07", "close": 30.31, "volume": 28746.0}, {"date": "2022-12-08", "close": 31.65, "volume": 31792.0}, {"date": "2022-12-09", "close": 31.67, "volume": 22383.0}, {"date": "2022-12-12", "close": 33.1, "volume": 130252.0}, {"date": "2022-12-13", "close": 32.6, "volume": 31006.0}, {"date": "2022-12-14", "close": 32.15, "volume": 24666.0}, {"date": "2022-12-15", "close": 31.27, "volume": 22893.0}, {"date": "2022-12-16", "close": 31.0, "volume": 43515.0}, {"date": "2022-12-19", "close": 31.07, "volume": 47244.0}, {"date": "2022-12-20", "close": 31.9, "volume": 31946.0}, {"date": "2022-12-21", "close": 32.02, "volume": 35343.0}, {"date": "2022-12-22", "close": 31.99, "volume": 44243.0}, {"date": "2022-12-23", "close": 32.27, "volume": 25036.0}, {"date": "2022-12-27", "close": 32.0, "volume": 20234.0}, {"date": "2022-12-28", "close": 31.74, "volume": 19732.0}, {"date": "2022-12-29", "close": 33.75, "volume": 30303.0}, {"date": "2022-12-30", "close": 33.92, "volume": 30123.0}, {"date": "2023-01-03", "close": 33.25, "volume": 28185.0}, {"date": "2023-01-04", "close": 34.36, "volume": 34831.0}, {"date": "2023-01-05", "close": 32.06, "volume": 42247.0}, {"date": "2023-01-06", "close": 33.06, "volume": 49555.0}, {"date": "2023-01-09", "close": 36.95, "volume": 87028.0}, {"date": "2023-01-10", "close": 33.9, "volume": 67892.0}, {"date": "2023-01-11", "close": 32.72, "volume": 33743.0}, {"date": "2023-01-12", "close": 32.51, "volume": 49632.0}, {"date": "2023-01-13", "close": 34.38, "volume": 42686.0}, {"date": "2023-01-17", "close": 33.7, "volume": 50204.0}, {"date": "2023-01-18", "close": 33.66, "volume": 25921.0}, {"date": "2023-01-19", "close": 34.78, "volume": 40550.0}, {"date": "2023-01-20", "close": 35.03, "volume": 37741.0}, {"date": "2023-01-23", "close": 36.33, "volume": 29439.0}, {"date": "2023-01-24", "close": 35.7, "volume": 34651.0}, {"date": "2023-01-25", "close": 34.66, "volume": 26298.0}, {"date": "2023-01-26", "close": 33.82, "volume": 22674.0}, {"date": "2023-01-27", "close": 33.09, "volume": 61066.0}, {"date": "2023-01-30", "close": 32.29, "volume": 58121.0}, {"date": "2023-01-31", "close": 33.17, "volume": 83924.0}, {"date": "2023-02-01", "close": 33.5, "volume": 127597.0}, {"date": "2023-02-02", "close": 34.48, "volume": 175331.0}, {"date": "2023-02-03", "close": 36.3, "volume": 69521.0}, {"date": "2023-02-06", "close": 34.33, "volume": 63035.0}, {"date": "2023-02-07", "close": 33.77, "volume": 42089.0}, {"date": "2023-02-08", "close": 33.55, "volume": 40962.0}, {"date": "2023-02-09", "close": 32.66, "volume": 46938.0}, {"date": "2023-02-10", "close": 33.32, "volume": 63064.0}, {"date": "2023-02-13", "close": 33.89, "volume": 42437.0}, {"date": "2023-02-14", "close": 33.84, "volume": 42063.0}, {"date": "2023-02-15", "close": 35.99, "volume": 49811.0}, {"date": "2023-02-16", "close": 33.17, "volume": 67552.0}, {"date": "2023-02-17", "close": 30.28, "volume": 55150.0}, {"date": "2023-02-21", "close": 29.59, "volume": 118437.0}, {"date": "2023-02-22", "close": 25.64, "volume": 126844.0}, {"date": "2023-02-23", "close": 25.08, "volume": 118506.0}, {"date": "2023-02-24", "close": 24.24, "volume": 158992.0}, {"date": "2023-02-27", "close": 23.39, "volume": 119745.0}, {"date": "2023-02-28", "close": 23.12, "volume": 130795.0}, {"date": "2023-03-01", "close": 21.66, "volume": 142573.0}, {"date": "2023-03-02", "close": 21.75, "volume": 152994.0}, {"date": "2023-03-03", "close": 23.9, "volume": 151562.0}, {"date": "2023-03-06", "close": 23.07, "volume": 70561.0}, {"date": "2023-03-07", "close": 22.53, "volume": 46865.0}, {"date": "2023-03-08", "close": 23.53, "volume": 34762.0}, {"date": "2023-03-09", "close": 23.17, "volume": 56424.0}, {"date": "2023-03-10", "close": 22.55, "volume": 72920.0}, {"date": "2023-03-13", "close": 23.16, "volume": 81023.0}, {"date": "2023-03-14", "close": 22.66, "volume": 100565.0}, {"date": "2023-03-15", "close": 24.12, "volume": 59559.0}, {"date": "2023-03-16", "close": 23.86, "volume": 68303.0}, {"date": "2023-03-17", "close": 22.85, "volume": 82319.0}, {"date": "2023-03-20", "close": 22.36, "volume": 72595.0}, {"date": "2023-03-21", "close": 23.28, "volume": 43433.0}, {"date": "2023-03-22", "close": 23.26, "volume": 42137.0}, {"date": "2023-03-23", "close": 24.34, "volume": 53048.0}, {"date": "2023-03-24", "close": 24.79, "volume": 43575.0}, {"date": "2023-03-27", "close": 23.36, "volume": 82427.0}, {"date": "2023-03-28", "close": 20.95, "volume": 65503.0}, {"date": "2023-03-29", "close": 19.37, "volume": 122825.0}, {"date": "2023-03-30", "close": 18.72, "volume": 157138.0}, {"date": "2023-03-31", "close": 19.45, "volume": 126125.0}, {"date": "2023-04-03", "close": 17.9, "volume": 106485.0}, {"date": "2023-04-04", "close": 17.02, "volume": 170598.0}, {"date": "2023-04-05", "close": 16.79, "volume": 68763.0}, {"date": "2023-04-06", "close": 17.1, "volume": 88329.0}, {"date": "2023-04-10", "close": 17.28, "volume": 62001.0}, {"date": "2023-04-11", "close": 18.05, "volume": 67944.0}, {"date": "2023-04-12", "close": 18.24, "volume": 68185.0}, {"date": "2023-04-13", "close": 19.64, "volume": 69850.0}, {"date": "2023-04-14", "close": 19.12, "volume": 111088.0}, {"date": "2023-04-17", "close": 19.29, "volume": 45528.0}, {"date": "2023-04-18", "close": 20.52, "volume": 47693.0}, {"date": "2023-04-19", "close": 20.49, "volume": 63319.0}, {"date": "2023-04-20", "close": 20.83, "volume": 58930.0}, {"date": "2023-04-21", "close": 22.2, "volume": 109561.0}, {"date": "2023-04-24", "close": 22.03, "volume": 52887.0}, {"date": "2023-04-25", "close": 22.11, "volume": 58104.0}, {"date": "2023-04-26", "close": 22.57, "volume": 74986.0}, {"date": "2023-04-27", "close": 23.54, "volume": 62570.0}, {"date": "2023-04-28", "close": 22.39, "volume": 49635.0}, {"date": "2023-05-01", "close": 21.61, "volume": 55833.0}, {"date": "2023-05-02", "close": 22.11, "volume": 77912.0}, {"date": "2023-05-03", "close": 22.41, "volume": 67537.0}, {"date": "2023-05-04", "close": 22.78, "volume": 59916.0}, {"date": "2023-05-05", "close": 27.41, "volume": 213518.0}, {"date": "2023-05-08", "close": 26.85, "volume": 125569.0}, {"date": "2023-05-09", "close": 24.06, "volume": 622395.0}, {"date": "2023-05-10", "close": 27.32, "volume": 683727.0}, {"date": "2023-05-11", "close": 26.2, "volume": 328444.0}, {"date": "2023-05-12", "close": 24.46, "volume": 154896.0}, {"date": "2023-05-15", "close": 26.66, "volume": 71350.0}, {"date": "2023-05-16", "close": 26.67, "volume": 91308.0}, {"date": "2023-05-17", "close": 28.82, "volume": 94029.0}, {"date": "2023-05-18", "close": 30.76, "volume": 130336.0}, {"date": "2023-05-19", "close": 30.7, "volume": 68821.0}, {"date": "2023-05-22", "close": 30.55, "volume": 53042.0}, {"date": "2023-05-23", "close": 30.26, "volume": 67679.0}, {"date": "2023-05-24", "close": 29.81, "volume": 47997.0}, {"date": "2023-05-25", "close": 31.07, "volume": 45663.0}, {"date": "2023-05-26", "close": 31.64, "volume": 67313.0}, {"date": "2023-05-30", "close": 32.31, "volume": 60255.0}, {"date": "2023-05-31", "close": 31.1, "volume": 325831.0}, {"date": "2023-06-01", "close": 30.74, "volume": 77978.0}, {"date": "2023-06-02", "close": 32.18, "volume": 65321.0}, {"date": "2023-06-05", "close": 30.81, "volume": 43241.0}, {"date": "2023-06-06", "close": 30.71, "volume": 58065.0}, {"date": "2023-06-07", "close": 30.42, "volume": 60732.0}, {"date": "2023-06-08", "close": 30.72, "volume": 39968.0}, {"date": "2023-06-09", "close": 30.8, "volume": 36885.0}, {"date": "2023-06-12", "close": 32.31, "volume": 37660.0}, {"date": "2023-06-13", "close": 32.8, "volume": 51957.0}, {"date": "2023-06-14", "close": 29.96, "volume": 46124.0}, {"date": "2023-06-15", "close": 29.43, "volume": 57462.0}, {"date": "2023-06-16", "close": 31.39, "volume": 76403.0}, {"date": "2023-06-20", "close": 30.88, "volume": 84826.0}, {"date": "2023-06-21", "close": 28.31, "volume": 41469.0}, {"date": "2023-06-22", "close": 27.96, "volume": 52097.0}, {"date": "2023-06-23", "close": 28.0, "volume": 279188.0}, {"date": "2023-06-26", "close": 25.09, "volume": 99368.0}, {"date": "2023-06-27", "close": 25.09, "volume": 74384.0}, {"date": "2023-06-28", "close": 25.16, "volume": 181604.0}, {"date": "2023-06-29", "close": 26.78, "volume": 41739.0}, {"date": "2023-06-30", "close": 27.74, "volume": 55331.0}, {"date": "2023-07-03", "close": 28.68, "volume": 32831.0}, {"date": "2023-07-05", "close": 28.77, "volume": 59919.0}, {"date": "2023-07-06", "close": 29.88, "volume": 75264.0}, {"date": "2023-07-07", "close": 30.87, "volume": 95418.0}, {"date": "2023-07-10", "close": 29.51, "volume": 51346.0}, {"date": "2023-07-11", "close": 30.1, "volume": 32758.0}, {"date": "2023-07-12", "close": 29.9, "volume": 40635.0}, {"date": "2023-07-13", "close": 29.89, "volume": 32334.0}, {"date": "2023-07-14", "close": 29.86, "volume": 23084.0}, {"date": "2023-07-17", "close": 30.48, "volume": 28928.0}, {"date": "2023-07-18", "close": 30.07, "volume": 27502.0}, {"date": "2023-07-19", "close": 29.99, "volume": 37567.0}, {"date": "2023-07-20", "close": 28.14, "volume": 22006.0}, {"date": "2023-07-21", "close": 27.69, "volume": 24692.0}, {"date": "2023-07-24", "close": 28.37, "volume": 40457.0}, {"date": "2023-07-25", "close": 28.28, "volume": 30108.0}, {"date": "2023-07-26", "close": 28.72, "volume": 29421.0}, {"date": "2023-07-27", "close": 28.72, "volume": 31954.0}, {"date": "2023-07-28", "close": 28.87, "volume": 25994.0}, {"date": "2023-07-31", "close": 30.89, "volume": 27812.0}, {"date": "2023-08-01", "close": 30.7, "volume": 51678.0}, {"date": "2023-08-02", "close": 26.99, "volume": 53766.0}, {"date": "2023-08-03", "close": 26.33, "volume": 37201.0}, {"date": "2023-08-04", "close": 24.09, "volume": 41953.0}, {"date": "2023-08-07", "close": 23.43, "volume": 69887.0}, {"date": "2023-08-08", "close": 21.15, "volume": 52388.0}, {"date": "2023-08-09", "close": 20.53, "volume": 76805.0}, {"date": "2023-08-10", "close": 20.7, "volume": 46722.0}, {"date": "2023-08-11", "close": 20.48, "volume": 26781.0}, {"date": "2023-08-14", "close": 20.91, "volume": 19768.0}, {"date": "2023-08-15", "close": 20.77, "volume": 31325.0}, {"date": "2023-08-16", "close": 21.42, "volume": 32572.0}, {"date": "2023-08-17", "close": 19.51, "volume": 90561.0}, {"date": "2023-08-18", "close": 20.12, "volume": 44419.0}, {"date": "2023-08-21", "close": 20.74, "volume": 35852.0}, {"date": "2023-08-22", "close": 21.27, "volume": 39933.0}, {"date": "2023-08-23", "close": 23.09, "volume": 48391.0}, {"date": "2023-08-24", "close": 24.47, "volume": 72553.0}, {"date": "2023-08-25", "close": 22.74, "volume": 76594.0}, {"date": "2023-08-28", "close": 22.67, "volume": 27174.0}, {"date": "2023-08-29", "close": 23.89, "volume": 35996.0}, {"date": "2023-08-30", "close": 23.75, "volume": 22612.0}, {"date": "2023-08-31", "close": 23.65, "volume": 51961.0}, {"date": "2023-09-01", "close": 24.51, "volume": 46069.0}, {"date": "2023-09-05", "close": 21.62, "volume": 42383.0}, {"date": "2023-09-06", "close": 20.29, "volume": 50601.0}, {"date": "2023-09-07", "close": 19.78, "volume": 55921.0}, {"date": "2023-09-08", "close": 20.1, "volume": 25661.0}, {"date": "2023-09-11", "close": 20.55, "volume": 18697.0}, {"date": "2023-09-12", "close": 20.96, "volume": 27090.0}, {"date": "2023-09-13", "close": 21.91, "volume": 39795.0}, {"date": "2023-09-14", "close": 22.77, "volume": 28565.0}, {"date": "2023-09-15", "close": 23.16, "volume": 53931.0}, {"date": "2023-09-18", "close": 22.36, "volume": 24973.0}, {"date": "2023-09-19", "close": 20.52, "volume": 26526.0}, {"date": "2023-09-20", "close": 19.66, "volume": 46435.0}, {"date": "2023-09-21", "close": 19.55, "volume": 30729.0}, {"date": "2023-09-22", "close": 19.76, "volume": 44107.0}, {"date": "2023-09-25", "close": 19.42, "volume": 48832.0}, {"date": "2023-09-26", "close": 19.26, "volume": 66156.0}, {"date": "2023-09-27", "close": 19.11, "volume": 30796.0}, {"date": "2023-09-28", "close": 19.99, "volume": 34097.0}, {"date": "2023-09-29", "close": 20.41, "volume": 23507.0}, {"date": "2023-10-02", "close": 19.81, "volume": 20495.0}, {"date": "2023-10-03", "close": 19.23, "volume": 28382.0}, {"date": "2023-10-04", "close": 19.03, "volume": 50688.0}, {"date": "2023-10-05", "close": 19.7, "volume": 60197.0}, {"date": "2023-10-06", "close": 19.72, "volume": 29890.0}, {"date": "2023-10-09", "close": 19.72, "volume": 26396.0}, {"date": "2023-10-10", "close": 21.1, "volume": 35676.0}, {"date": "2023-10-11", "close": 20.58, "volume": 37516.0}, {"date": "2023-10-12", "close": 20.14, "volume": 32244.0}, {"date": "2023-10-13", "close": 20.19, "volume": 30004.0}, {"date": "2023-10-16", "close": 20.76, "volume": 21460.0}, {"date": "2023-10-17", "close": 20.6, "volume": 62108.0}, {"date": "2023-10-18", "close": 20.05, "volume": 39702.0}, {"date": "2023-10-19", "close": 20.25, "volume": 47604.0}, {"date": "2023-10-20", "close": 19.04, "volume": 66863.0}, {"date": "2023-10-23", "close": 19.49, "volume": 32342.0}, {"date": "2023-10-24", "close": 19.15, "volume": 45319.0}, {"date": "2023-10-25", "close": 18.04, "volume": 51181.0}, {"date": "2023-10-26", "close": 17.35, "volume": 69733.0}, {"date": "2023-10-27", "close": 16.69, "volume": 58832.0}, {"date": "2023-10-30", "close": 16.82, "volume": 31730.0}, {"date": "2023-10-31", "close": 16.89, "volume": 45596.0}, {"date": "2023-11-01", "close": 15.74, "volume": 69182.0}, {"date": "2023-11-02", "close": 16.47, "volume": 43361.0}, {"date": "2023-11-03", "close": 19.445, "volume": 82135.0}, {"date": "2023-11-06", "close": 20.14, "volume": 62446.0}, {"date": "2023-11-07", "close": 19.9, "volume": 25324.0}, {"date": "2023-11-08", "close": 19.31, "volume": 27778.0}, {"date": "2023-11-09", "close": 19.01, "volume": 27005.0}, {"date": "2023-11-10", "close": 19.18, "volume": 31412.0}, {"date": "2023-11-13", "close": 20.17, "volume": 36429.0}, {"date": "2023-11-14", "close": 20.5, "volume": 71771.0}, {"date": "2023-11-15", "close": 21.12, "volume": 46933.0}, {"date": "2023-11-16", "close": 20.89, "volume": 25878.0}, {"date": "2023-11-17", "close": 21.07, "volume": 25960.0}, {"date": "2023-11-20", "close": 21.34, "volume": 32984.0}, {"date": "2023-11-21", "close": 20.88, "volume": 25030.0}, {"date": "2023-11-22", "close": 20.97, "volume": 24929.0}, {"date": "2023-11-24", "close": 20.45, "volume": 7239.0}, {"date": "2023-11-27", "close": 21.17, "volume": 21926.0}, {"date": "2023-11-28", "close": 21.89, "volume": 34573.0}, {"date": "2023-11-29", "close": 21.54, "volume": 40286.0}, {"date": "2023-11-30", "close": 21.21, "volume": 31558.0}, {"date": "2023-12-01", "close": 22.33, "volume": 39501.0}, {"date": "2023-12-04", "close": 22.8, "volume": 27247.0}, {"date": "2023-12-05", "close": 23.31, "volume": 26050.0}, {"date": "2023-12-06", "close": 23.38, "volume": 29086.0}, {"date": "2023-12-07", "close": 24.6, "volume": 28004.0}, {"date": "2023-12-08", "close": 23.81, "volume": 36494.0}, {"date": "2023-12-11", "close": 24.06, "volume": 27539.0}, {"date": "2023-12-12", "close": 23.9, "volume": 12670.0}, {"date": "2023-12-13", "close": 24.86, "volume": 58686.0}, {"date": "2023-12-14", "close": 25.74, "volume": 53874.0}, {"date": "2023-12-15", "close": 25.11, "volume": 66010.0}, {"date": "2023-12-18", "close": 24.35, "volume": 25319.0}, {"date": "2023-12-19", "close": 24.54, "volume": 49265.0}, {"date": "2023-12-20", "close": 23.85, "volume": 50658.0}, {"date": "2023-12-21", "close": 23.98, "volume": 37573.0}, {"date": "2023-12-22", "close": 25.22, "volume": 28704.0}, {"date": "2023-12-26", "close": 25.43, "volume": 20641.0}, {"date": "2023-12-27", "close": 27.38, "volume": 28633.0}, {"date": "2023-12-28", "close": 27.95, "volume": 30004.0}, {"date": "2023-12-29", "close": 27.0, "volume": 56009.0}, {"date": "2024-01-02", "close": 25.43, "volume": 30580.0}, {"date": "2024-01-03", "close": 23.81, "volume": 39602.0}, {"date": "2024-01-04", "close": 24.23, "volume": 58246.0}, {"date": "2024-01-05", "close": 23.81, "volume": 57754.0}, {"date": "2024-01-08", "close": 23.9, "volume": 16008.0}, {"date": "2024-01-09", "close": 22.14, "volume": 17689.0}, {"date": "2024-01-10", "close": 22.38, "volume": 23794.0}, {"date": "2024-01-11", "close": 21.58, "volume": 21028.0}, {"date": "2024-01-12", "close": 22.02, "volume": 27970.0}, {"date": "2024-01-16", "close": 21.44, "volume": 22666.0}, {"date": "2024-01-17", "close": 22.35, "volume": 25451.0}, {"date": "2024-01-18", "close": 22.43, "volume": 13517.0}, {"date": "2024-01-19", "close": 22.57, "volume": 13440.0}, {"date": "2024-01-22", "close": 23.8, "volume": 19292.0}, {"date": "2024-01-23", "close": 23.92, "volume": 14862.0}, {"date": "2024-01-24", "close": 23.05, "volume": 18027.0}, {"date": "2024-01-25", "close": 22.79, "volume": 9280.0}, {"date": "2024-01-26", "close": 23.52, "volume": 11479.0}, {"date": "2024-01-29", "close": 24.53, "volume": 15654.0}, {"date": "2024-01-30", "close": 24.49, "volume": 8219.0}, {"date": "2024-01-31", "close": 23.12, "volume": 18596.0}, {"date": "2024-02-01", "close": 23.32, "volume": 14297.0}, {"date": "2024-02-02", "close": 23.3, "volume": 12891.0}, {"date": "2024-02-05", "close": 21.23, "volume": 19077.0}, {"date": "2024-02-06", "close": 21.33, "volume": 20196.0}, {"date": "2024-02-07", "close": 21.98, "volume": 61924.0}, {"date": "2024-02-08", "close": 22.14, "volume": 15354.0}, {"date": "2024-02-09", "close": 22.36, "volume": 24691.0}, {"date": "2024-02-12", "close": 22.26, "volume": 22775.0}, {"date": "2024-02-13", "close": 20.21, "volume": 23656.0}, {"date": "2024-02-14", "close": 21.12, "volume": 15866.0}, {"date": "2024-02-15", "close": 22.31, "volume": 32987.0}, {"date": "2024-02-16", "close": 21.84, "volume": 21879.0}, {"date": "2024-02-20", "close": 21.98, "volume": 14709.0}, {"date": "2024-02-21", "close": 21.72, "volume": 20434.0}, {"date": "2024-02-22", "close": 21.35, "volume": 17064.0}, {"date": "2024-02-23", "close": 20.49, "volume": 48045.0}, {"date": "2024-02-26", "close": 18.65, "volume": 87514.0}, {"date": "2024-02-27", "close": 18.78, "volume": 57424.0}, {"date": "2024-02-28", "close": 18.99, "volume": 52938.0}, {"date": "2024-02-29", "close": 18.9, "volume": 84586.0}, {"date": "2024-03-01", "close": 18.6, "volume": 22376.0}, {"date": "2024-03-04", "close": 18.46, "volume": 62806.0}, {"date": "2024-03-05", "close": 18.03, "volume": 136232.0}, {"date": "2024-03-06", "close": 18.65, "volume": 116146.0}, {"date": "2024-03-07", "close": 18.79, "volume": 34705.0}, {"date": "2024-03-08", "close": 18.89, "volume": 37116.0}, {"date": "2024-03-11", "close": 18.6, "volume": 64597.0}, {"date": "2024-03-12", "close": 18.66, "volume": 73371.0}, {"date": "2024-03-13", "close": 18.04, "volume": 44159.0}, {"date": "2024-03-14", "close": 17.99, "volume": 64597.0}, {"date": "2024-03-15", "close": 17.92, "volume": 64226.0}, {"date": "2024-03-18", "close": 17.73, "volume": 57324.0}, {"date": "2024-03-19", "close": 18.02, "volume": 35286.0}, {"date": "2024-03-20", "close": 18.47, "volume": 47751.0}, {"date": "2024-03-21", "close": 18.5, "volume": 47636.0}, {"date": "2024-03-22", "close": 18.27, "volume": 36689.0}, {"date": "2024-03-25", "close": 17.64, "volume": 41836.0}, {"date": "2024-03-26", "close": 17.87, "volume": 36144.0}, {"date": "2024-03-27", "close": 18.55, "volume": 28357.0}, {"date": "2024-03-28", "close": 18.56, "volume": 22131.0}, {"date": "2024-04-01", "close": 18.48, "volume": 30321.0}, {"date": "2024-04-02", "close": 17.9, "volume": 61185.0}, {"date": "2024-04-03", "close": 18.15, "volume": 23160.0}, {"date": "2024-04-04", "close": 17.7, "volume": 40028.0}, {"date": "2024-04-05", "close": 17.95, "volume": 40246.0}, {"date": "2024-04-08", "close": 17.81, "volume": 27837.0}, {"date": "2024-04-09", "close": 18.08, "volume": 20359.0}, {"date": "2024-04-10", "close": 17.52, "volume": 42664.0}, {"date": "2024-04-11", "close": 17.57, "volume": 21399.0}, {"date": "2024-04-12", "close": 18.01, "volume": 37086.0}, {"date": "2024-04-15", "close": 17.8, "volume": 35879.0}, {"date": "2024-04-16", "close": 18.43, "volume": 28485.0}, {"date": "2024-04-17", "close": 17.5, "volume": 45630.0}, {"date": "2024-04-18", "close": 17.47, "volume": 48043.0}, {"date": "2024-04-19", "close": 17.51, "volume": 26401.0}, {"date": "2024-04-22", "close": 17.62, "volume": 33350.0}, {"date": "2024-04-23", "close": 17.6, "volume": 21921.0}, {"date": "2024-04-24", "close": 17.92, "volume": 39929.0}, {"date": "2024-04-25", "close": 17.84, "volume": 34441.0}, {"date": "2024-04-26", "close": 17.95, "volume": 16239.0}, {"date": "2024-04-29", "close": 17.95, "volume": 11343.0}, {"date": "2024-04-30", "close": 17.67, "volume": 36878.0}, {"date": "2024-05-01", "close": 18.05, "volume": 27144.0}, {"date": "2024-05-02", "close": 18.77, "volume": 36236.0}, {"date": "2024-05-03", "close": 18.33, "volume": 23794.0}, {"date": "2024-05-06", "close": 18.19, "volume": 23902.0}, {"date": "2024-05-07", "close": 17.77, "volume": 33435.0}, {"date": "2024-05-08", "close": 17.37, "volume": 43035.0}, {"date": "2024-05-09", "close": 19.45, "volume": 47553.0}, {"date": "2024-05-10", "close": 18.115, "volume": 75685.0}, {"date": "2024-05-13", "close": 18.02, "volume": 35012.0}, {"date": "2024-05-14", "close": 20.15, "volume": 37901.0}, {"date": "2024-05-15", "close": 19.39, "volume": 41832.0}, {"date": "2024-05-16", "close": 18.87, "volume": 27164.0}, {"date": "2024-05-17", "close": 18.97, "volume": 16416.0}, {"date": "2024-05-20", "close": 18.98, "volume": 16640.0}, {"date": "2024-05-21", "close": 18.92, "volume": 21669.0}, {"date": "2024-05-22", "close": 19.23, "volume": 26352.0}, {"date": "2024-05-23", "close": 20.17, "volume": 48646.0}, {"date": "2024-05-24", "close": 19.98, "volume": 23734.0}, {"date": "2024-05-28", "close": 20.34, "volume": 80584.0}, {"date": "2024-05-29", "close": 20.94, "volume": 40999.0}, {"date": "2024-05-30", "close": 22.77, "volume": 77840.0}, {"date": "2024-05-31", "close": 22.7, "volume": 126664.0}, {"date": "2024-06-03", "close": 22.97, "volume": 75134.0}, {"date": "2024-06-04", "close": 22.49, "volume": 55656.0}, {"date": "2024-06-05", "close": 22.75, "volume": 40610.0}, {"date": "2024-06-06", "close": 21.94, "volume": 21292.0}, {"date": "2024-06-07", "close": 21.27, "volume": 31704.0}, {"date": "2024-06-10", "close": 21.38, "volume": 15221.0}, {"date": "2024-06-11", "close": 19.44, "volume": 48696.0}, {"date": "2024-06-12", "close": 21.42, "volume": 38006.0}, {"date": "2024-06-13", "close": 21.05, "volume": 19445.0}, {"date": "2024-06-14", "close": 20.82, "volume": 29474.0}, {"date": "2024-06-17", "close": 20.59, "volume": 20323.0}, {"date": "2024-06-18", "close": 19.73, "volume": 25539.0}, {"date": "2024-06-20", "close": 19.93, "volume": 27451.0}, {"date": "2024-06-21", "close": 19.24, "volume": 48035.0}, {"date": "2024-06-24", "close": 20.23, "volume": 16727.0}, {"date": "2024-06-25", "close": 20.34, "volume": 19629.0}, {"date": "2024-06-26", "close": 19.595, "volume": 29940.0}, {"date": "2024-06-27", "close": 18.63, "volume": 48063.0}, {"date": "2024-06-28", "close": 19.32, "volume": 333814.0}, {"date": "2024-07-01", "close": 20.32, "volume": 27842.0}, {"date": "2024-07-02", "close": 18.85, "volume": 16660.0}, {"date": "2024-07-03", "close": 18.91, "volume": 15922.0}, {"date": "2024-07-05", "close": 18.75, "volume": 30080.0}, {"date": "2024-07-08", "close": 18.32, "volume": 33915.0}, {"date": "2024-07-09", "close": 18.59, "volume": 45891.0}, {"date": "2024-07-10", "close": 18.56, "volume": 27333.0}, {"date": "2024-07-11", "close": 20.19, "volume": 42623.0}, {"date": "2024-07-12", "close": 21.72, "volume": 46905.0}, {"date": "2024-07-15", "close": 21.88, "volume": 42050.0}, {"date": "2024-07-16", "close": 23.03, "volume": 55025.0}, {"date": "2024-07-17", "close": 22.43, "volume": 56903.0}, {"date": "2024-07-18", "close": 21.64, "volume": 30186.0}, {"date": "2024-07-19", "close": 21.98, "volume": 26322.0}, {"date": "2024-07-22", "close": 22.06, "volume": 16247.0}, {"date": "2024-07-23", "close": 21.82, "volume": 55793.0}, {"date": "2024-07-24", "close": 22.19, "volume": 37134.0}, {"date": "2024-07-25", "close": 23.42, "volume": 48139.0}, {"date": "2024-07-26", "close": 25.34, "volume": 54436.0}, {"date": "2024-07-29", "close": 25.45, "volume": 36962.0}, {"date": "2024-07-30", "close": 25.78, "volume": 34348.0}, {"date": "2024-07-31", "close": 25.17, "volume": 46661.0}, {"date": "2024-08-01", "close": 23.72, "volume": 54176.0}, {"date": "2024-08-02", "close": 23.25, "volume": 32759.0}, {"date": "2024-08-05", "close": 20.76, "volume": 43488.0}, {"date": "2024-08-06", "close": 22.13, "volume": 36301.0}, {"date": "2024-08-07", "close": 24.0, "volume": 51985.0}, {"date": "2024-08-08", "close": 23.38, "volume": 20112.0}, {"date": "2024-08-09", "close": 22.29, "volume": 33725.0}, {"date": "2024-08-12", "close": 21.36, "volume": 37158.0}, {"date": "2024-08-13", "close": 21.58, "volume": 18818.0}, {"date": "2024-08-14", "close": 20.74, "volume": 17229.0}, {"date": "2024-08-15", "close": 21.53, "volume": 14116.0}, {"date": "2024-08-16", "close": 20.88, "volume": 33691.0}, {"date": "2024-08-19", "close": 21.4, "volume": 27008.0}, {"date": "2024-08-20", "close": 21.08, "volume": 20676.0}, {"date": "2024-08-21", "close": 21.82, "volume": 14301.0}, {"date": "2024-08-22", "close": 20.87, "volume": 11589.0}, {"date": "2024-08-23", "close": 22.22, "volume": 39586.0}, {"date": "2024-08-26", "close": 23.76, "volume": 38730.0}, {"date": "2024-08-27", "close": 21.9, "volume": 30816.0}, {"date": "2024-08-28", "close": 21.75, "volume": 28194.0}, {"date": "2024-08-29", "close": 21.66, "volume": 40793.0}, {"date": "2024-08-30", "close": 21.41, "volume": 40797.0}, {"date": "2024-09-03", "close": 20.25, "volume": 34414.0}, {"date": "2024-09-04", "close": 20.88, "volume": 88069.0}, {"date": "2024-09-05", "close": 21.38, "volume": 46436.0}, {"date": "2024-09-06", "close": 20.49, "volume": 27173.0}, {"date": "2024-09-09", "close": 21.79, "volume": 26616.0}, {"date": "2024-09-10", "close": 23.7, "volume": 54071.0}, {"date": "2024-09-11", "close": 22.92, "volume": 19618.0}, {"date": "2024-09-12", "close": 22.95, "volume": 22651.0}, {"date": "2024-09-13", "close": 23.46, "volume": 38605.0}, {"date": "2024-09-16", "close": 22.99, "volume": 18201.0}, {"date": "2024-09-17", "close": 22.39, "volume": 40684.0}, {"date": "2024-09-18", "close": 22.7, "volume": 46321.0}, {"date": "2024-09-19", "close": 22.12, "volume": 30962.0}, {"date": "2024-09-20", "close": 21.87, "volume": 90180.0}, {"date": "2024-09-23", "close": 21.0, "volume": 23829.0}, {"date": "2024-09-24", "close": 20.34, "volume": 48085.0}, {"date": "2024-09-25", "close": 20.47, "volume": 27445.0}, {"date": "2024-09-26", "close": 21.0, "volume": 25118.0}, {"date": "2024-09-27", "close": 21.01, "volume": 31859.0}, {"date": "2024-09-30", "close": 20.89, "volume": 46800.0}, {"date": "2024-10-01", "close": 20.05, "volume": 22802.0}, {"date": "2024-10-02", "close": 20.01, "volume": 26067.0}, {"date": "2024-10-03", "close": 19.82, "volume": 13105.0}, {"date": "2024-10-04", "close": 19.76, "volume": 13709.0}, {"date": "2024-10-07", "close": 19.21, "volume": 18242.0}, {"date": "2024-10-08", "close": 19.42, "volume": 26422.0}, {"date": "2024-10-09", "close": 18.93, "volume": 14476.0}, {"date": "2024-10-10", "close": 18.8, "volume": 26177.0}, {"date": "2024-10-11", "close": 19.57, "volume": 23788.0}, {"date": "2024-10-14", "close": 19.46, "volume": 26520.0}, {"date": "2024-10-15", "close": 18.93, "volume": 27830.0}, {"date": "2024-10-16", "close": 18.7, "volume": 44398.0}, {"date": "2024-10-17", "close": 19.53, "volume": 62144.0}, {"date": "2024-10-18", "close": 19.72, "volume": 24236.0}, {"date": "2024-10-21", "close": 19.55, "volume": 20317.0}, {"date": "2024-10-22", "close": 19.25, "volume": 24836.0}, {"date": "2024-10-23", "close": 19.01, "volume": 19942.0}, {"date": "2024-10-24", "close": 19.33, "volume": 23513.0}, {"date": "2024-10-25", "close": 19.23, "volume": 13066.0}, {"date": "2024-10-28", "close": 19.62, "volume": 19289.0}, {"date": "2024-10-29", "close": 19.55, "volume": 14310.0}, {"date": "2024-10-30", "close": 19.87, "volume": 18837.0}, {"date": "2024-10-31", "close": 18.52, "volume": 45363.0}, {"date": "2024-11-01", "close": 18.09, "volume": 30146.0}, {"date": "2024-11-04", "close": 17.81, "volume": 22325.0}, {"date": "2024-11-05", "close": 17.99, "volume": 30331.0}, {"date": "2024-11-06", "close": 17.72, "volume": 71517.0}, {"date": "2024-11-07", "close": 17.32, "volume": 50584.0}, {"date": "2024-11-08", "close": 16.31, "volume": 122706.0}, {"date": "2024-11-11", "close": 16.97, "volume": 51415.0}, {"date": "2024-11-12", "close": 15.91, "volume": 79114.0}, {"date": "2024-11-13", "close": 15.97, "volume": 60774.0}, {"date": "2024-11-14", "close": 15.75, "volume": 90700.0}, {"date": "2024-11-15", "close": 15.99, "volume": 78622.0}, {"date": "2024-11-18", "close": 16.13, "volume": 70966.0}, {"date": "2024-11-19", "close": 16.15, "volume": 45423.0}, {"date": "2024-11-20", "close": 15.8, "volume": 54671.0}, {"date": "2024-11-21", "close": 16.27, "volume": 50113.0}, {"date": "2024-11-22", "close": 16.16, "volume": 43817.0}, {"date": "2024-11-25", "close": 16.41, "volume": 255403.0}, {"date": "2024-11-26", "close": 17.64, "volume": 46569.0}, {"date": "2024-11-27", "close": 17.31, "volume": 21147.0}, {"date": "2024-11-29", "close": 17.69, "volume": 24001.0}, {"date": "2024-12-02", "close": 17.63, "volume": 31157.0}, {"date": "2024-12-03", "close": 17.14, "volume": 36645.0}, {"date": "2024-12-04", "close": 18.58, "volume": 64575.0}, {"date": "2024-12-05", "close": 18.36, "volume": 30781.0}, {"date": "2024-12-06", "close": 18.19, "volume": 12562.0}, {"date": "2024-12-09", "close": 18.09, "volume": 24066.0}, {"date": "2024-12-10", "close": 18.39, "volume": 34173.0}, {"date": "2024-12-11", "close": 18.03, "volume": 34184.0}, {"date": "2024-12-12", "close": 16.27, "volume": 66815.0}, {"date": "2024-12-13", "close": 16.59, "volume": 43138.0}, {"date": "2024-12-16", "close": 16.99, "volume": 30119.0}, {"date": "2024-12-17", "close": 17.05, "volume": 29780.0}, {"date": "2024-12-18", "close": 15.73, "volume": 34802.0}, {"date": "2024-12-19", "close": 15.29, "volume": 35839.0}, {"date": "2024-12-20", "close": 15.67, "volume": 42786.0}, {"date": "2024-12-23", "close": 15.67, "volume": 30006.0}, {"date": "2024-12-24", "close": 15.96, "volume": 5975.0}, {"date": "2024-12-26", "close": 16.3, "volume": 17765.0}, {"date": "2024-12-27", "close": 16.3, "volume": 27332.0}, {"date": "2024-12-30", "close": 16.57, "volume": 22174.0}, {"date": "2024-12-31", "close": 17.14, "volume": 40693.0}, {"date": "2025-01-02", "close": 16.78, "volume": 23955.0}, {"date": "2025-01-03", "close": 16.46, "volume": 21722.0}, {"date": "2025-01-06", "close": 16.25, "volume": 24418.0}, {"date": "2025-01-07", "close": 16.44, "volume": 26172.0}, {"date": "2025-01-08", "close": 16.93, "volume": 31108.0}, {"date": "2025-01-10", "close": 16.16, "volume": 23744.0}, {"date": "2025-01-13", "close": 16.36, "volume": 14365.0}, {"date": "2025-01-14", "close": 16.27, "volume": 21853.0}, {"date": "2025-01-15", "close": 16.47, "volume": 20776.0}, {"date": "2025-01-16", "close": 16.03, "volume": 23540.0}, {"date": "2025-01-17", "close": 16.41, "volume": 12788.0}, {"date": "2025-01-21", "close": 16.37, "volume": 9896.0}, {"date": "2025-01-22", "close": 16.42, "volume": 17346.0}, {"date": "2025-01-23", "close": 16.63, "volume": 15761.0}, {"date": "2025-01-24", "close": 17.0, "volume": 18024.0}, {"date": "2025-01-27", "close": 16.28, "volume": 40510.0}, {"date": "2025-01-28", "close": 16.45, "volume": 20283.0}, {"date": "2025-01-29", "close": 16.15, "volume": 28821.0}, {"date": "2025-01-30", "close": 15.97, "volume": 41114.0}, {"date": "2025-01-31", "close": 15.25, "volume": 37092.0}, {"date": "2025-02-03", "close": 15.32, "volume": 25740.0}, {"date": "2025-02-04", "close": 15.53, "volume": 25721.0}, {"date": "2025-02-05", "close": 15.6, "volume": 20672.0}, {"date": "2025-02-06", "close": 15.76, "volume": 17904.0}, {"date": "2025-02-07", "close": 14.67, "volume": 38562.0}, {"date": "2025-02-10", "close": 14.92, "volume": 28912.0}, {"date": "2025-02-11", "close": 15.24, "volume": 17881.0}, {"date": "2025-02-12", "close": 14.93, "volume": 19504.0}, {"date": "2025-02-13", "close": 15.13, "volume": 20144.0}, {"date": "2025-02-14", "close": 19.15, "volume": 225012.0}, {"date": "2025-02-18", "close": 19.2, "volume": 79608.0}, {"date": "2025-02-19", "close": 19.8, "volume": 49522.0}, {"date": "2025-02-20", "close": 19.5, "volume": 68035.0}, {"date": "2025-02-21", "close": 19.1, "volume": 66569.0}, {"date": "2025-02-24", "close": 19.61, "volume": 98772.0}, {"date": "2025-02-25", "close": 19.58, "volume": 61678.0}, {"date": "2025-02-26", "close": 19.42, "volume": 46416.0}, {"date": "2025-02-27", "close": 19.51, "volume": 19024.0}, {"date": "2025-02-28", "close": 19.87, "volume": 52102.0}, {"date": "2025-03-03", "close": 19.63, "volume": 76151.0}, {"date": "2025-03-04", "close": 19.47, "volume": 37953.0}, {"date": "2025-03-05", "close": 19.97, "volume": 56502.0}, {"date": "2025-03-06", "close": 19.93, "volume": 59091.0}, {"date": "2025-03-07", "close": 20.27, "volume": 46830.0}, {"date": "2025-03-10", "close": 20.12, "volume": 35693.0}, {"date": "2025-03-11", "close": 20.0, "volume": 46523.0}, {"date": "2025-03-12", "close": 19.72, "volume": 40276.0}, {"date": "2025-03-13", "close": 19.13, "volume": 21805.0}, {"date": "2025-03-14", "close": 17.2, "volume": 130202.0}, {"date": "2025-03-17", "close": 16.67, "volume": 40529.0}, {"date": "2025-03-18", "close": 16.62, "volume": 55955.0}, {"date": "2025-03-19", "close": 17.01, "volume": 44059.0}, {"date": "2025-03-20", "close": 17.1, "volume": 22275.0}, {"date": "2025-03-21", "close": 17.01, "volume": 53787.0}, {"date": "2025-03-24", "close": 18.15, "volume": 28600.0}, {"date": "2025-03-25", "close": 17.29, "volume": 25302.0}, {"date": "2025-03-26", "close": 17.05, "volume": 23248.0}, {"date": "2025-03-27", "close": 17.09, "volume": 30310.0}, {"date": "2025-03-28", "close": 17.04, "volume": 30873.0}, {"date": "2025-03-31", "close": 16.88, "volume": 38513.0}, {"date": "2025-04-01", "close": 16.815, "volume": 29146.0}, {"date": "2025-04-02", "close": 17.05, "volume": 17508.0}, {"date": "2025-04-03", "close": 16.27, "volume": 31265.0}, {"date": "2025-04-04", "close": 16.2, "volume": 87961.0}, {"date": "2025-04-07", "close": 15.52, "volume": 34748.0}, {"date": "2025-04-08", "close": 14.28, "volume": 42226.0}, {"date": "2025-04-09", "close": 15.07, "volume": 67548.0}, {"date": "2025-04-10", "close": 14.47, "volume": 44569.0}, {"date": "2025-04-11", "close": 16.0, "volume": 48434.0}, {"date": "2025-04-14", "close": 16.63, "volume": 28028.0}, {"date": "2025-04-15", "close": 15.99, "volume": 32044.0}, {"date": "2025-04-16", "close": 15.76, "volume": 28008.0}, {"date": "2025-04-17", "close": 16.47, "volume": 38814.0}, {"date": "2025-04-21", "close": 16.21, "volume": 11667.0}, {"date": "2025-04-22", "close": 16.42, "volume": 15850.0}, {"date": "2025-04-23", "close": 16.56, "volume": 13016.0}, {"date": "2025-04-24", "close": 16.96, "volume": 14546.0}, {"date": "2025-04-25", "close": 16.44, "volume": 11081.0}, {"date": "2025-04-28", "close": 16.26, "volume": 12257.0}, {"date": "2025-04-29", "close": 16.49, "volume": 12958.0}, {"date": "2025-04-30", "close": 16.26, "volume": 18285.0}, {"date": "2025-05-01", "close": 16.01, "volume": 12850.0}, {"date": "2025-05-02", "close": 16.11, "volume": 6459.0}, {"date": "2025-05-05", "close": 16.2, "volume": 10039.0}, {"date": "2025-05-06", "close": 16.19, "volume": 9583.0}, {"date": "2025-05-07", "close": 16.55, "volume": 10643.0}, {"date": "2025-05-08", "close": 17.36, "volume": 40636.0}, {"date": "2025-05-09", "close": 17.0, "volume": 59723.0}, {"date": "2025-05-12", "close": 17.24, "volume": 27711.0}, {"date": "2025-05-13", "close": 17.41, "volume": 16983.0}, {"date": "2025-05-14", "close": 17.36, "volume": 9494.0}, {"date": "2025-05-15", "close": 18.35, "volume": 31364.0}, {"date": "2025-05-16", "close": 19.02, "volume": 40748.0}, {"date": "2025-05-19", "close": 19.09, "volume": 13056.0}, {"date": "2025-05-20", "close": 19.21, "volume": 10382.0}, {"date": "2025-05-21", "close": 18.49, "volume": 13585.0}, {"date": "2025-05-22", "close": 18.5, "volume": 11800.0}, {"date": "2025-05-23", "close": 18.75, "volume": 15334.0}, {"date": "2025-05-27", "close": 19.69, "volume": 24415.0}, {"date": "2025-05-28", "close": 19.04, "volume": 21129.0}, {"date": "2025-05-29", "close": 19.61, "volume": 11920.0}, {"date": "2025-05-30", "close": 19.4, "volume": 17114.0}, {"date": "2025-06-02", "close": 19.87, "volume": 10162.0}, {"date": "2025-06-03", "close": 19.35, "volume": 14908.0}, {"date": "2025-06-04", "close": 19.11, "volume": 10912.0}, {"date": "2025-06-05", "close": 19.57, "volume": 17399.0}, {"date": "2025-06-06", "close": 19.39, "volume": 6800.0}, {"date": "2025-06-09", "close": 19.8, "volume": 13370.0}, {"date": "2025-06-10", "close": 20.26, "volume": 21410.0}, {"date": "2025-06-11", "close": 19.86, "volume": 19860.0}, {"date": "2025-06-12", "close": 19.95, "volume": 9730.0}, {"date": "2025-06-13", "close": 19.94, "volume": 20049.0}, {"date": "2025-06-16", "close": 20.23, "volume": 23216.0}, {"date": "2025-06-17", "close": 20.01, "volume": 30784.0}, {"date": "2025-06-18", "close": 20.12, "volume": 15302.0}, {"date": "2025-06-20", "close": 19.76, "volume": 52516.0}, {"date": "2025-06-23", "close": 20.03, "volume": 14949.0}, {"date": "2025-06-24", "close": 20.09, "volume": 10931.0}, {"date": "2025-06-25", "close": 19.63, "volume": 33360.0}, {"date": "2025-06-26", "close": 19.45, "volume": 69928.0}, {"date": "2025-06-27", "close": 19.48, "volume": 261676.0}, {"date": "2025-06-30", "close": 19.71, "volume": 16087.0}, {"date": "2025-07-01", "close": 19.85, "volume": 11265.0}, {"date": "2025-07-02", "close": 20.57, "volume": 17554.0}, {"date": "2025-07-03", "close": 20.52, "volume": 5603.0}, {"date": "2025-07-07", "close": 20.55, "volume": 52308.0}, {"date": "2025-07-08", "close": 21.2, "volume": 32658.0}, {"date": "2025-07-09", "close": 21.38, "volume": 14021.0}, {"date": "2025-07-10", "close": 22.48, "volume": 74905.0}, {"date": "2025-07-11", "close": 22.75, "volume": 54963.0}, {"date": "2025-07-14", "close": 22.1, "volume": 39833.0}, {"date": "2025-07-15", "close": 21.63, "volume": 40234.0}, {"date": "2025-07-16", "close": 22.515, "volume": 24799.0}, {"date": "2025-07-17", "close": 22.1, "volume": 33091.0}, {"date": "2025-07-18", "close": 21.7, "volume": 21235.0}, {"date": "2025-07-21", "close": 21.65, "volume": 19059.0}, {"date": "2025-07-22", "close": 21.53, "volume": 18576.0}, {"date": "2025-07-23", "close": 21.65, "volume": 13832.0}, {"date": "2025-07-24", "close": 21.03, "volume": 9550.0}, {"date": "2025-07-25", "close": 20.61, "volume": 10344.0}, {"date": "2025-07-28", "close": 19.96, "volume": 8646.0}, {"date": "2025-07-29", "close": 19.25, "volume": 15147.0}, {"date": "2025-07-30", "close": 18.69, "volume": 22457.0}, {"date": "2025-07-31", "close": 17.23, "volume": 24593.0}, {"date": "2025-08-01", "close": 16.51, "volume": 29086.0}, {"date": "2025-08-04", "close": 18.08, "volume": 17573.0}, {"date": "2025-08-05", "close": 18.36, "volume": 16021.0}, {"date": "2025-08-06", "close": 17.97, "volume": 12226.0}, {"date": "2025-08-07", "close": 18.075, "volume": 9928.0}, {"date": "2025-08-08", "close": 19.9, "volume": 20272.0}, {"date": "2025-08-11", "close": 20.24, "volume": 19315.0}, {"date": "2025-08-12", "close": 20.63, "volume": 17310.0}, {"date": "2025-08-13", "close": 20.63, "volume": 15592.0}, {"date": "2025-08-14", "close": 19.04, "volume": 19726.0}, {"date": "2025-08-15", "close": 19.02, "volume": 30507.0}, {"date": "2025-08-18", "close": 18.47, "volume": 4655.0}, {"date": "2025-08-19", "close": 18.5, "volume": 12955.0}, {"date": "2025-08-20", "close": 19.0, "volume": 17691.0}, {"date": "2025-08-21", "close": 18.53, "volume": 4395.0}, {"date": "2025-08-22", "close": 19.08, "volume": 30523.0}, {"date": "2025-08-25", "close": 18.07, "volume": 12127.0}, {"date": "2025-08-26", "close": 18.83, "volume": 13519.0}, {"date": "2025-08-27", "close": 18.91, "volume": 8606.0}, {"date": "2025-08-28", "close": 18.65, "volume": 6955.0}, {"date": "2025-08-29", "close": 18.28, "volume": 10446.0}, {"date": "2025-09-02", "close": 17.91, "volume": 11419.0}, {"date": "2025-09-03", "close": 17.71, "volume": 11648.0}, {"date": "2025-09-04", "close": 17.98, "volume": 6881.0}, {"date": "2025-09-05", "close": 17.83, "volume": 5641.0}, {"date": "2025-09-08", "close": 17.38, "volume": 35391.0}, {"date": "2025-09-09", "close": 17.68, "volume": 23370.0}, {"date": "2025-09-10", "close": 17.5, "volume": 9996.0}, {"date": "2025-09-11", "close": 18.32, "volume": 16752.0}, {"date": "2025-09-12", "close": 18.45, "volume": 18349.0}, {"date": "2025-09-15", "close": 18.6, "volume": 17525.0}, {"date": "2025-09-16", "close": 18.59, "volume": 21183.0}, {"date": "2025-09-17", "close": 18.39, "volume": 24428.0}, {"date": "2025-09-18", "close": 18.78, "volume": 17812.0}, {"date": "2025-09-19", "close": 18.73, "volume": 98320.0}, {"date": "2025-09-22", "close": 18.72, "volume": 37026.0}, {"date": "2025-09-23", "close": 19.0, "volume": 20023.0}, {"date": "2025-09-24", "close": 19.04, "volume": 13464.0}, {"date": "2025-09-25", "close": 18.77, "volume": 6884.0}, {"date": "2025-09-26", "close": 19.04, "volume": 9248.0}, {"date": "2025-09-29", "close": 18.72, "volume": 12268.0}, {"date": "2025-09-30", "close": 18.555, "volume": 15997.0}, {"date": "2025-10-01", "close": 18.33, "volume": 10594.0}, {"date": "2025-10-02", "close": 17.99, "volume": 15650.0}, {"date": "2025-10-03", "close": 18.11, "volume": 8645.0}, {"date": "2025-10-06", "close": 18.32, "volume": 9340.0}, {"date": "2025-10-07", "close": 18.19, "volume": 23807.0}, {"date": "2025-10-08", "close": 18.84, "volume": 6362.0}, {"date": "2025-10-09", "close": 18.71, "volume": 9095.0}, {"date": "2025-10-10", "close": 18.17, "volume": 13294.0}, {"date": "2025-10-13", "close": 18.17, "volume": 15222.0}, {"date": "2025-10-14", "close": 18.35, "volume": 11343.0}, {"date": "2025-10-15", "close": 18.45, "volume": 9663.0}, {"date": "2025-10-16", "close": 18.07, "volume": 19629.0}, {"date": "2025-10-17", "close": 18.15, "volume": 12013.0}, {"date": "2025-10-20", "close": 18.29, "volume": 10116.0}, {"date": "2025-10-21", "close": 18.43, "volume": 13213.0}, {"date": "2025-10-22", "close": 18.74, "volume": 17331.0}, {"date": "2025-10-23", "close": 18.77, "volume": 9701.0}, {"date": "2025-10-24", "close": 18.89, "volume": 7493.0}, {"date": "2025-10-27", "close": 18.64, "volume": 13634.0}, {"date": "2025-10-28", "close": 18.64, "volume": 15211.0}, {"date": "2025-10-29", "close": 18.27, "volume": 18906.0}, {"date": "2025-10-30", "close": 18.59, "volume": 19412.0}, {"date": "2025-10-31", "close": 19.16, "volume": 17142.0}, {"date": "2025-11-03", "close": 18.86, "volume": 18970.0}, {"date": "2025-11-04", "close": 18.67, "volume": 15755.0}, {"date": "2025-11-05", "close": 19.4, "volume": 27660.0}, {"date": "2025-11-06", "close": 19.24, "volume": 12250.0}, {"date": "2025-11-07", "close": 19.95, "volume": 57440.0}, {"date": "2025-11-10", "close": 21.01, "volume": 17557.0}, {"date": "2025-11-11", "close": 22.34, "volume": 27257.0}, {"date": "2025-11-12", "close": 21.38, "volume": 21531.0}, {"date": "2025-11-13", "close": 20.9, "volume": 12431.0}, {"date": "2025-11-14", "close": 20.69, "volume": 15686.0}, {"date": "2025-11-17", "close": 20.05, "volume": 11222.0}, {"date": "2025-11-18", "close": 21.485, "volume": 66713.0}, {"date": "2025-11-19", "close": 21.27, "volume": 23310.0}, {"date": "2025-11-20", "close": 20.28, "volume": 54574.0}, {"date": "2025-11-21", "close": 20.78, "volume": 67269.0}, {"date": "2025-11-24", "close": 21.73, "volume": 63057.0}, {"date": "2025-11-25", "close": 21.91, "volume": 39815.0}, {"date": "2025-11-26", "close": 21.58, "volume": 22446.0}, {"date": "2025-11-28", "close": 21.67, "volume": 14510.0}, {"date": "2025-12-01", "close": 21.46, "volume": 24536.0}, {"date": "2025-12-02", "close": 20.69, "volume": 18577.0}, {"date": "2025-12-03", "close": 21.7, "volume": 21143.0}, {"date": "2025-12-04", "close": 22.1, "volume": 23530.0}, {"date": "2025-12-05", "close": 20.79, "volume": 16512.0}, {"date": "2025-12-08", "close": 20.65, "volume": 28410.0}, {"date": "2025-12-09", "close": 20.34, "volume": 16921.0}, {"date": "2025-12-10", "close": 21.19, "volume": 33749.0}, {"date": "2025-12-11", "close": 21.38, "volume": 16859.0}, {"date": "2025-12-12", "close": 21.98, "volume": 23950.0}, {"date": "2025-12-15", "close": 22.42, "volume": 21271.0}, {"date": "2025-12-16", "close": 22.91, "volume": 19599.0}, {"date": "2025-12-17", "close": 22.12, "volume": 22154.0}, {"date": "2025-12-18", "close": 23.27, "volume": 28420.0}, {"date": "2025-12-19", "close": 23.5, "volume": 92329.0}, {"date": "2025-12-22", "close": 22.73, "volume": 24455.0}, {"date": "2025-12-23", "close": 21.74, "volume": 17854.0}, {"date": "2025-12-24", "close": 22.42, "volume": 24344.0}, {"date": "2025-12-26", "close": 22.36, "volume": 16258.0}, {"date": "2025-12-29", "close": 22.09, "volume": 10607.0}, {"date": "2025-12-30", "close": 21.99, "volume": 34555.0}, {"date": "2025-12-31", "close": 22.42, "volume": 11123.0}, {"date": "2026-01-02", "close": 22.03, "volume": 15030.0}, {"date": "2026-01-05", "close": 21.34, "volume": 15274.0}, {"date": "2026-01-06", "close": 21.55, "volume": 27271.0}, {"date": "2026-01-07", "close": 21.62, "volume": 10844.0}, {"date": "2026-01-08", "close": 23.62, "volume": 16013.0}, {"date": "2026-01-09", "close": 23.5, "volume": 10878.0}, {"date": "2026-01-12", "close": 23.845, "volume": 20316.0}, {"date": "2026-01-13", "close": 24.66, "volume": 13811.0}, {"date": "2026-01-14", "close": 24.9, "volume": 14557.0}, {"date": "2026-01-15", "close": 24.51, "volume": 21560.0}, {"date": "2026-01-16", "close": 24.74, "volume": 13224.0}, {"date": "2026-01-20", "close": 24.19, "volume": 25590.0}, {"date": "2026-01-21", "close": 24.83, "volume": 14939.0}, {"date": "2026-01-22", "close": 24.69, "volume": 22435.0}, {"date": "2026-01-23", "close": 24.57, "volume": 6886.0}, {"date": "2026-01-26", "close": 23.76, "volume": 30354.0}, {"date": "2026-01-27", "close": 24.01, "volume": 16246.0}, {"date": "2026-01-28", "close": 22.29, "volume": 19027.0}, {"date": "2026-01-29", "close": 22.51, "volume": 15103.0}, {"date": "2026-01-30", "close": 22.22, "volume": 32186.0}, {"date": "2026-02-02", "close": 22.54, "volume": 30216.0}, {"date": "2026-02-03", "close": 22.0, "volume": 21439.0}, {"date": "2026-02-04", "close": 21.2, "volume": 30279.0}, {"date": "2026-02-05", "close": 20.64, "volume": 21655.0}, {"date": "2026-02-06", "close": 21.51, "volume": 36864.0}, {"date": "2026-02-09", "close": 19.9, "volume": 31214.0}, {"date": "2026-02-10", "close": 19.66, "volume": 18558.0}, {"date": "2026-02-11", "close": 18.61, "volume": 27050.0}, {"date": "2026-02-12", "close": 17.745, "volume": 22312.0}, {"date": "2026-02-13", "close": 18.74, "volume": 17385.0}, {"date": "2026-02-17", "close": 17.97, "volume": 13611.0}, {"date": "2026-02-18", "close": 17.36, "volume": 33457.0}, {"date": "2026-02-19", "close": 17.56, "volume": 21735.0}, {"date": "2026-02-20", "close": 17.57, "volume": 22430.0}, {"date": "2026-02-23", "close": 18.1, "volume": 33277.0}, {"date": "2026-02-24", "close": 18.49, "volume": 20301.0}, {"date": "2026-02-25", "close": 18.67, "volume": 14973.0}, {"date": "2026-02-26", "close": 17.93, "volume": 35236.0}, {"date": "2026-02-27", "close": 18.16, "volume": 23254.0}, {"date": "2026-03-02", "close": 18.33, "volume": 24903.0}, {"date": "2026-03-03", "close": 17.89, "volume": 70333.0}, {"date": "2026-03-04", "close": 17.77, "volume": 70637.0}, {"date": "2026-03-05", "close": 17.66, "volume": 45207.0}, {"date": "2026-03-06", "close": 17.74, "volume": 39370.0}, {"date": "2026-03-09", "close": 17.81, "volume": 39068.0}, {"date": "2026-03-10", "close": 16.045, "volume": 41241.0}, {"date": "2026-03-11", "close": 15.82, "volume": 24900.0}, {"date": "2026-03-12", "close": 15.415, "volume": 46169.0}, {"date": "2026-03-13", "close": 15.76, "volume": 56446.0}, {"date": "2026-03-16", "close": 16.12, "volume": 24528.0}, {"date": "2026-03-17", "close": 15.98, "volume": 41206.0}, {"date": "2026-03-18", "close": 15.68, "volume": 42532.0}, {"date": "2026-03-19", "close": 16.19, "volume": 30269.0}, {"date": "2026-03-20", "close": 15.94, "volume": 59475.0}, {"date": "2026-03-23", "close": 16.2, "volume": 48618.0}, {"date": "2026-03-24", "close": 16.01, "volume": 30770.0}, {"date": "2026-03-25", "close": 16.19, "volume": 32526.0}, {"date": "2026-03-26", "close": 16.33, "volume": 32720.0}, {"date": "2026-03-27", "close": 16.06, "volume": 39255.0}, {"date": "2026-03-30", "close": 16.96, "volume": 43815.0}, {"date": "2026-03-31", "close": 17.16, "volume": 42512.0}, {"date": "2026-04-01", "close": 17.52, "volume": 25634.0}, {"date": "2026-04-02", "close": 17.825, "volume": 9843.0}, {"date": "2026-04-06", "close": 17.73, "volume": 13896.0}, {"date": "2026-04-07", "close": 17.65, "volume": 33983.0}, {"date": "2026-04-08", "close": 17.63, "volume": 27153.0}, {"date": "2026-04-09", "close": 17.22, "volume": 42461.0}, {"date": "2026-04-10", "close": 15.36, "volume": 43993.0}, {"date": "2026-04-13", "close": 16.04, "volume": 58716.0}, {"date": "2026-04-14", "close": 16.49, "volume": 21250.0}, {"date": "2026-04-15", "close": 16.85, "volume": 20704.0}, {"date": "2026-04-16", "close": 16.96, "volume": 23626.0}, {"date": "2026-04-17", "close": 17.63, "volume": 21773.0}, {"date": "2026-04-20", "close": 17.53, "volume": 22699.0}, {"date": "2026-04-21", "close": 16.44, "volume": 48719.0}, {"date": "2026-04-22", "close": 16.79, "volume": 21445.0}, {"date": "2026-04-23", "close": 16.43, "volume": 13860.0}, {"date": "2026-04-24", "close": 16.95, "volume": 19425.0}, {"date": "2026-04-27", "close": 16.57, "volume": 21252.0}, {"date": "2026-04-28", "close": 16.34, "volume": 16977.0}, {"date": "2026-04-29", "close": 15.66, "volume": 18617.0}, {"date": "2026-04-30", "close": 15.73, "volume": 19541.0}, {"date": "2026-05-01", "close": 15.83, "volume": 22194.0}, {"date": "2026-05-04", "close": 15.13, "volume": 29471.0}, {"date": "2026-05-05", "close": 15.39, "volume": 21388.0}, {"date": "2026-05-06", "close": 15.06, "volume": 23500.0}, {"date": "2026-05-07", "close": 16.07, "volume": 23451.0}, {"date": "2026-05-08", "close": 15.27, "volume": 21994.0}, {"date": "2026-05-11", "close": 14.66, "volume": 22519.0}, {"date": "2026-05-12", "close": 14.78, "volume": 13207.0}, {"date": "2026-05-13", "close": 14.8, "volume": 16572.0}, {"date": "2026-05-14", "close": 15.15, "volume": 24549.0}, {"date": "2026-05-15", "close": 14.64, "volume": 20695.0}, {"date": "2026-05-18", "close": 15.16, "volume": 11772.0}, {"date": "2026-05-19", "close": 14.83, "volume": 31297.0}, {"date": "2026-05-20", "close": 15.01, "volume": 21521.0}, {"date": "2026-05-21", "close": 15.03, "volume": 25906.0}, {"date": "2026-05-22", "close": 15.02, "volume": 15994.0}, {"date": "2026-05-26", "close": 14.98, "volume": 27584.0}, {"date": "2026-05-27", "close": 15.01, "volume": 19660.0}, {"date": "2026-05-28", "close": 15.1, "volume": 16528.0}, {"date": "2026-05-29", "close": 15.16, "volume": 15016.0}, {"date": "2026-06-01", "close": 15.16, "volume": 16798.0}, {"date": "2026-06-02", "close": 14.66, "volume": 15733.0}, {"date": "2026-06-03", "close": 13.3, "volume": 68023.0}, {"date": "2026-06-04", "close": 13.69, "volume": 37754.0}, {"date": "2026-06-05", "close": 13.64, "volume": 34316.0}, {"date": "2026-06-08", "close": 13.2, "volume": 38506.0}, {"date": "2026-06-09", "close": 13.54, "volume": 23694.0}, {"date": "2026-06-10", "close": 13.47, "volume": 25301.0}, {"date": "2026-06-11", "close": 13.24, "volume": 22666.0}, {"date": "2026-06-12", "close": 13.36, "volume": 29617.0}, {"date": "2026-06-15", "close": 13.34, "volume": 22878.0}, {"date": "2026-06-16", "close": 13.0, "volume": 25831.0}, {"date": "2026-06-17", "close": 12.74, "volume": 31048.0}, {"date": "2026-06-18", "close": 13.33, "volume": 44548.0}, {"date": "2026-06-22", "close": 13.12, "volume": 37270.0}, {"date": "2026-06-23", "close": 13.67, "volume": 29702.0}, {"date": "2026-06-24", "close": 13.47, "volume": 25949.0}, {"date": "2026-06-25", "close": 13.34, "volume": 16190.0}, {"date": "2026-06-26", "close": 13.94, "volume": 160773.0}, {"date": "2026-06-29", "close": 13.88, "volume": 34946.0}, {"date": "2026-06-30", "close": 13.47, "volume": 31827.0}, {"date": "2026-07-01", "close": 13.78, "volume": 29494.0}, {"date": "2026-07-02", "close": 13.42, "volume": 33162.0}, {"date": "2026-07-06", "close": 12.74, "volume": 32170.0}, {"date": "2026-07-07", "close": 12.42, "volume": 52878.0}, {"date": "2026-07-08", "close": 10.64, "volume": 41154.0}, {"date": "2026-07-09", "close": 10.42, "volume": 90958.0}, {"date": "2026-07-10", "close": 10.89, "volume": 90412.0}, {"date": "2026-07-13", "close": 10.85, "volume": 82881.0}, {"date": "2026-07-14", "close": 10.47, "volume": 135103.0}, {"date": "2026-07-15", "close": 10.55, "volume": 59403.0}, {"date": "2026-07-16", "close": 9.94, "volume": 100218.0}, {"date": "2026-07-17", "close": 10.22, "volume": 108782.0}, {"date": "2026-07-20", "close": 10.25, "volume": 33063.0}, {"date": "2026-07-21", "close": 9.86, "volume": 64015.0}, {"date": "2026-07-22", "close": 9.39, "volume": 123160.0}, {"date": "2026-07-23", "close": 9.04, "volume": 139492.0}, {"date": "2026-07-24", "close": 8.71, "volume": 121493.0}], "refreshing": true}