{"ticker": "USCB", "overview": {"cik": "1901637", "ticker": "USCB", "name": "USCB FINANCIAL HOLDINGS, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001562762-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0000927089-26-000176", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000615", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001562762-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001562762-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001562762-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0000927089-26-000129", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-308074", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0000927089-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001437749-26-023187", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001437749-26-022986", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019824", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0001437749-26-019283", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0000927089-26-000105", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0000927089-26-000099", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001437749-26-018489", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018202", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018010", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017746", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017258", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017239", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001437749-26-016905", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001437749-26-016902", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001437749-26-016640", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001437749-26-016607", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 20000.0, "sell_n": 0, "sell_sum": 0, "net": 20000.0, "insiders": 1, "first_date": "2026-10-30", "last_date": "2026-10-30"}, "metrics": {"ticker": "USCB", "has_prices": true, "as_of": "2026-10-29", "last": 19.85, "prev_close": 19.92, "change": -0.07000000000000028, "change_pct": -0.003514056224899612, "session_volume": 64425.0, "vwap_5": 19.917522973962413, "vwap_20": 21.1485894041949, "vwap_60": 22.189233373827996, "vwap_250": 20.189725340125197, "high_52w": 23.48, "low_52w": 17.16, "avg_volume_20": 79270.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034103", "src": "INSIDERS", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Ramon M. Rodriguez", "who_key": "Rodriguez Ramon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on USCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137870/000143774926034103/0001437749-26-034103-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "0001437749-26-034087", "src": "INSIDERS", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Ramon M. Rodriguez", "who_key": "Rodriguez Ramon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 30.9, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $20K of USCB", "source_url": "https://www.sec.gov/Archives/edgar/data/2137870/000143774926034087/0001437749-26-034087-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "0001437749-26-034097", "src": "INSIDERS", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Oscar Gomez", "who_key": "GOMEZ OSCAR", "role": "EVP, Global Banking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24262.56, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on USCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916971/000143774926034097/0001437749-26-034097-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "0001437749-26-034095", "src": "INSIDERS", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Martha Guerra-Kattou", "who_key": "GUERRA-KATTOU MARTHA", "role": "EVP, Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32330.160000000003, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on USCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916962/000143774926034095/0001437749-26-034095-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "0001437749-26-034091", "src": "INSIDERS", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Andres Collazo", "who_key": "COLLAZO ANDRES", "role": "EVP, Operations & IT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24262.56, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on USCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916662/000143774926034091/0001437749-26-034091-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "0001437749-26-034093", "src": "INSIDERS", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Nicholas Bustle", "who_key": "BUSTLE NICHOLAS", "role": "EVP and Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32330.160000000003, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on USCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916674/000143774926034093/0001437749-26-034093-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "13DG-0001897612-26-000615", "src": "13DG", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "State Commercial Banks", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 8.6% passive stake in USCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000615-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001193125-26-308074", "src": "13DG", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Inversiones Atlantida S.A.", "who_key": "INVERSIONES ATLANTIDA S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "INVERSIONES ATLANTIDA S.A. takes a 8.2% passive stake in USCB", "source_url": "https://www.sec.gov/Archives/edgar/data/2142636/0001193125-26-308074-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159340}, {"id": "13DG-0000927089-26-000122", "src": "13DG", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Patriot Financial Partners II, L.P.", "who_key": "Patriot Financial Partners II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Patriot Financial Partners II, L.P. moves to a 1.5% activist stake in USCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1583223/0000927089-26-000122-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-15", "mins": 159340}], "recent_buys": [{"id": "0001437749-26-034087", "src": "INSIDERS", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Ramon M. Rodriguez", "who_key": "Rodriguez Ramon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 30.9, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $20K of USCB", "source_url": "https://www.sec.gov/Archives/edgar/data/2137870/000143774926034087/0001437749-26-034087-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}], "institutional": [{"id": "13DG-0001897612-26-000615", "src": "13DG", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "State Commercial Banks", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 8.6% passive stake in USCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000615-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001193125-26-308074", "src": "13DG", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Inversiones Atlantida S.A.", "who_key": "INVERSIONES ATLANTIDA S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "INVERSIONES ATLANTIDA S.A. takes a 8.2% passive stake in USCB", "source_url": "https://www.sec.gov/Archives/edgar/data/2142636/0001193125-26-308074-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159340}, {"id": "13DG-0000927089-26-000122", "src": "13DG", "ticker": "USCB", "cik": "1901637", "company": "USCB FINANCIAL HOLDINGS, INC.", "company_raw": "USCB FINANCIAL HOLDINGS, INC.", "who": "Patriot Financial Partners II, L.P.", "who_key": "Patriot Financial Partners II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Patriot Financial Partners II, L.P. moves to a 1.5% activist stake in USCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1583223/0000927089-26-000122-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-15", "mins": 159340}], "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": "USCB Financial Holdings, Inc.  - Class A Common Stock", "new_value": "USCB FINANCIAL HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001901637", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001901637", "applied": 1, "detected_at": "2026-10-28T09:29:36.785379"}]}, "key_people": [{"who": "Ramon M. Rodriguez", "who_key": "Rodriguez Ramon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20000.0, "sold": 0, "net": 20000.0, "trades": 1, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20000.0, "date": "2026-10-30", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2137870/000143774926034087/0001437749-26-034087-index.htm"}], "latest": {"action": "BUY", "amount": 20000.0, "date": "2026-10-30", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2137870/000143774926034087/0001437749-26-034087-index.htm"}}], "activity": [{"date": "2026-10-30", "net": 20000.0}], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001562762-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0000927089-26-000176", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000615", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001562762-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001562762-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001562762-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0000927089-26-000129", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-308074", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0000927089-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001437749-26-023187", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001437749-26-022986", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019824", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0001437749-26-019283", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0000927089-26-000105", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0000927089-26-000099", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001437749-26-018489", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018202", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018010", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017746", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017258", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017239", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001437749-26-016905", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001437749-26-016902", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001437749-26-016640", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001437749-26-016607", "price_sensitive": false}], "performance": {"ticker": "USCB", "has_prices": true, "summary": null, "buys": [{"who": "Rodriguez Ramon M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2026-10-30", "score": 30.9, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-07-23", "close": 10.82, "volume": 1346696.0}, {"date": "2021-07-26", "close": 10.66, "volume": 46787.0}, {"date": "2021-07-27", "close": 10.6, "volume": 24763.0}, {"date": "2021-07-28", "close": 10.57, "volume": 93101.0}, {"date": "2021-07-29", "close": 10.8, "volume": 18092.0}, {"date": "2021-07-30", "close": 10.65, "volume": 19696.0}, {"date": "2021-08-02", "close": 10.85, "volume": 52561.0}, {"date": "2021-08-03", "close": 10.8, "volume": 68655.0}, {"date": "2021-08-04", "close": 10.99, "volume": 51741.0}, {"date": "2021-08-05", "close": 10.99, "volume": 18625.0}, {"date": "2021-08-06", "close": 10.95, "volume": 5337.0}, {"date": "2021-08-09", "close": 10.99, "volume": 11381.0}, {"date": "2021-08-10", "close": 10.895, "volume": 29385.0}, {"date": "2021-08-11", "close": 10.98, "volume": 38770.0}, {"date": "2021-08-12", "close": 11.6, "volume": 53589.0}, {"date": "2021-08-13", "close": 11.36, "volume": 10031.0}, {"date": "2021-08-16", "close": 11.18, "volume": 373.0}, {"date": "2021-08-17", "close": 11.5, "volume": 121567.0}, {"date": "2021-08-18", "close": 12.4, "volume": 10133.0}, {"date": "2021-08-19", "close": 12.0, "volume": 27450.0}, {"date": "2021-08-20", "close": 12.39, "volume": 20957.0}, {"date": "2021-08-23", "close": 12.5, "volume": 47372.0}, {"date": "2021-08-24", "close": 12.85, "volume": 29707.0}, {"date": "2021-08-25", "close": 13.78, "volume": 16579.0}, {"date": "2021-08-26", "close": 13.91, "volume": 48296.0}, {"date": "2021-08-27", "close": 13.1, "volume": 14331.0}, {"date": "2021-08-30", "close": 12.78, "volume": 26502.0}, {"date": "2021-08-31", "close": 13.1, "volume": 62396.0}, {"date": "2021-09-01", "close": 12.93, "volume": 39262.0}, {"date": "2021-09-02", "close": 12.97, "volume": 34804.0}, {"date": "2021-09-03", "close": 12.94, "volume": 24953.0}, {"date": "2021-09-07", "close": 12.12, "volume": 32368.0}, {"date": "2021-09-08", "close": 12.79, "volume": 13411.0}, {"date": "2021-09-09", "close": 12.47, "volume": 8947.0}, {"date": "2021-09-10", "close": 12.63, "volume": 7506.0}, {"date": "2021-09-13", "close": 12.2, "volume": 14848.0}, {"date": "2021-09-14", "close": 12.47, "volume": 12039.0}, {"date": "2021-09-15", "close": 12.2, "volume": 24758.0}, {"date": "2021-09-16", "close": 12.1, "volume": 97567.0}, {"date": "2021-09-17", "close": 12.0, "volume": 193462.0}, {"date": "2021-09-20", "close": 11.51, "volume": 28969.0}, {"date": "2021-09-21", "close": 11.7, "volume": 17154.0}, {"date": "2021-09-22", "close": 11.82, "volume": 14749.0}, {"date": "2021-09-23", "close": 12.12, "volume": 46041.0}, {"date": "2021-09-24", "close": 12.17, "volume": 10589.0}, {"date": "2021-09-27", "close": 12.05, "volume": 12418.0}, {"date": "2021-09-28", "close": 12.05, "volume": 9245.0}, {"date": "2021-09-29", "close": 12.05, "volume": 2552.0}, {"date": "2021-09-30", "close": 12.2, "volume": 4008.0}, {"date": "2021-10-01", "close": 12.3, "volume": 146618.0}, {"date": "2021-10-04", "close": 12.75, "volume": 3412.0}, {"date": "2021-10-05", "close": 12.7, "volume": 3782.0}, {"date": "2021-10-06", "close": 12.63, "volume": 1051.0}, {"date": "2021-10-07", "close": 12.36, "volume": 855.0}, {"date": "2021-10-08", "close": 12.41, "volume": 1423.0}, {"date": "2021-10-11", "close": 12.547, "volume": 1990.0}, {"date": "2021-10-12", "close": 12.55, "volume": 2365.0}, {"date": "2021-10-13", "close": 12.56, "volume": 572.0}, {"date": "2021-10-14", "close": 12.75, "volume": 1405.0}, {"date": "2021-10-15", "close": 12.62, "volume": 5121.0}, {"date": "2021-10-18", "close": 12.7, "volume": 1701.0}, {"date": "2021-10-19", "close": 13.0, "volume": 1550.0}, {"date": "2021-10-20", "close": 12.79, "volume": 56463.0}, {"date": "2021-10-21", "close": 12.79, "volume": null}, {"date": "2021-10-22", "close": 12.77, "volume": 808.0}, {"date": "2021-10-25", "close": 12.8, "volume": 1075.0}, {"date": "2021-10-26", "close": 12.97, "volume": 7278.0}, {"date": "2021-10-27", "close": 12.93, "volume": 5029.0}, {"date": "2021-10-28", "close": 13.0, "volume": 5463.0}, {"date": "2021-10-29", "close": 12.48, "volume": 497.0}, {"date": "2021-11-01", "close": 13.02, "volume": 38179.0}, {"date": "2021-11-02", "close": 13.15, "volume": 27147.0}, {"date": "2021-11-03", "close": 13.25, "volume": 6207.0}, {"date": "2021-11-04", "close": 13.73, "volume": 1058.0}, {"date": "2021-11-05", "close": 13.75, "volume": 9040.0}, {"date": "2021-11-08", "close": 13.8, "volume": 2939.0}, {"date": "2021-11-09", "close": 13.35, "volume": 5156.0}, {"date": "2021-11-10", "close": 13.99, "volume": 2862.0}, {"date": "2021-11-11", "close": 15.29, "volume": 18385.0}, {"date": "2021-11-12", "close": 14.46, "volume": 13937.0}, {"date": "2021-11-15", "close": 14.23, "volume": 17313.0}, {"date": "2021-11-16", "close": 14.5, "volume": 4455.0}, {"date": "2021-11-17", "close": 14.87, "volume": 8843.0}, {"date": "2021-11-18", "close": 15.45, "volume": 3286.0}, {"date": "2021-11-19", "close": 14.83, "volume": 1147.0}, {"date": "2021-11-22", "close": 14.88, "volume": 7652.0}, {"date": "2021-11-23", "close": 14.8, "volume": 8093.0}, {"date": "2021-11-24", "close": 15.03, "volume": 12711.0}, {"date": "2021-11-26", "close": 15.0318, "volume": 4061.0}, {"date": "2021-11-29", "close": 14.87, "volume": 16078.0}, {"date": "2021-11-30", "close": 15.0, "volume": 9943.0}, {"date": "2021-12-01", "close": 15.25, "volume": 19277.0}, {"date": "2021-12-02", "close": 15.4, "volume": 11335.0}, {"date": "2021-12-03", "close": 15.35, "volume": 13683.0}, {"date": "2021-12-06", "close": 15.79, "volume": 92664.0}, {"date": "2021-12-07", "close": 15.89, "volume": 31420.0}, {"date": "2021-12-08", "close": 15.535, "volume": 17174.0}, {"date": "2021-12-09", "close": 15.64, "volume": 12295.0}, {"date": "2021-12-10", "close": 15.39, "volume": 20013.0}, {"date": "2021-12-13", "close": 13.52, "volume": 62819.0}, {"date": "2021-12-14", "close": 13.79, "volume": 27421.0}, {"date": "2021-12-15", "close": 13.87, "volume": 34108.0}, {"date": "2021-12-16", "close": 13.5, "volume": 14325.0}, {"date": "2021-12-17", "close": 13.28, "volume": 106976.0}, {"date": "2021-12-20", "close": 13.39, "volume": 8272.0}, {"date": "2021-12-21", "close": 13.88, "volume": 13160.0}, {"date": "2021-12-22", "close": 13.22, "volume": 14924.0}, {"date": "2021-12-23", "close": 14.63, "volume": 2648.0}, {"date": "2021-12-27", "close": 13.91, "volume": 1133.0}, {"date": "2021-12-28", "close": 13.93, "volume": 15785.0}, {"date": "2021-12-29", "close": 13.93, "volume": null}, {"date": "2021-12-30", "close": 13.92, "volume": 7446.0}, {"date": "2021-12-31", "close": 14.005, "volume": 441.0}, {"date": "2022-01-03", "close": 14.39, "volume": 5640.0}, {"date": "2022-01-04", "close": 14.2, "volume": 1243.0}, {"date": "2022-01-05", "close": 14.49, "volume": 488.0}, {"date": "2022-01-06", "close": 14.47, "volume": 2269.0}, {"date": "2022-01-07", "close": 14.47, "volume": 2450.0}, {"date": "2022-01-10", "close": 15.49, "volume": 22337.0}, {"date": "2022-01-11", "close": 15.45, "volume": 6095.0}, {"date": "2022-01-12", "close": 15.37, "volume": 7307.0}, {"date": "2022-01-13", "close": 15.03, "volume": 12668.0}, {"date": "2022-01-14", "close": 14.74, "volume": 7865.0}, {"date": "2022-01-18", "close": 13.9128, "volume": 2336.0}, {"date": "2022-01-19", "close": 14.5, "volume": 12090.0}, {"date": "2022-01-20", "close": 14.48, "volume": 2221.0}, {"date": "2022-01-21", "close": 14.24, "volume": 2795.0}, {"date": "2022-01-24", "close": 13.69, "volume": 11726.0}, {"date": "2022-01-25", "close": 13.5, "volume": 4954.0}, {"date": "2022-01-26", "close": 13.43, "volume": 2097.0}, {"date": "2022-01-27", "close": 13.75, "volume": 3285.0}, {"date": "2022-01-28", "close": 13.61, "volume": 1723.0}, {"date": "2022-01-31", "close": 13.795, "volume": 2611.0}, {"date": "2022-02-01", "close": 14.6, "volume": 3615.0}, {"date": "2022-02-02", "close": 14.5, "volume": 3102.0}, {"date": "2022-02-03", "close": 14.5138, "volume": 318.0}, {"date": "2022-02-04", "close": 14.5138, "volume": null}, {"date": "2022-02-07", "close": 14.51, "volume": 592.0}, {"date": "2022-02-08", "close": 14.37, "volume": 1846.0}, {"date": "2022-02-09", "close": 14.25, "volume": 751.0}, {"date": "2022-02-10", "close": 14.47, "volume": 663.0}, {"date": "2022-02-11", "close": 14.49, "volume": 777.0}, {"date": "2022-02-14", "close": 13.72, "volume": 6125.0}, {"date": "2022-02-15", "close": 13.9, "volume": 1559.0}, {"date": "2022-02-16", "close": 13.68, "volume": 4752.0}, {"date": "2022-02-17", "close": 13.66, "volume": 1533.0}, {"date": "2022-02-18", "close": 13.7, "volume": 447.0}, {"date": "2022-02-22", "close": 13.6, "volume": 6301.0}, {"date": "2022-02-23", "close": 13.85, "volume": 6241.0}, {"date": "2022-02-24", "close": 13.875, "volume": 1306.0}, {"date": "2022-02-25", "close": 13.9, "volume": 3431.0}, {"date": "2022-02-28", "close": 13.3, "volume": 3778.0}, {"date": "2022-03-01", "close": 13.41, "volume": 4656.0}, {"date": "2022-03-02", "close": 13.5, "volume": 27552.0}, {"date": "2022-03-03", "close": 13.8324, "volume": 2466.0}, {"date": "2022-03-04", "close": 13.9, "volume": 5602.0}, {"date": "2022-03-07", "close": 13.55, "volume": 12980.0}, {"date": "2022-03-08", "close": 13.48, "volume": 3164.0}, {"date": "2022-03-09", "close": 13.6, "volume": 1845.0}, {"date": "2022-03-10", "close": 13.62, "volume": 4883.0}, {"date": "2022-03-11", "close": 14.0, "volume": 988713.0}, {"date": "2022-03-14", "close": 14.1, "volume": 14051.0}, {"date": "2022-03-15", "close": 13.77, "volume": 22420.0}, {"date": "2022-03-16", "close": 13.92, "volume": 10643.0}, {"date": "2022-03-17", "close": 13.9, "volume": 12002.0}, {"date": "2022-03-18", "close": 14.0, "volume": 171746.0}, {"date": "2022-03-21", "close": 14.0, "volume": 19121.0}, {"date": "2022-03-22", "close": 13.92, "volume": 27170.0}, {"date": "2022-03-23", "close": 14.0, "volume": 2111.0}, {"date": "2022-03-24", "close": 13.87, "volume": 12016.0}, {"date": "2022-03-25", "close": 13.93, "volume": 14251.0}, {"date": "2022-03-28", "close": 14.33, "volume": 367939.0}, {"date": "2022-03-29", "close": 14.4, "volume": 12749.0}, {"date": "2022-03-30", "close": 14.4, "volume": 209065.0}, {"date": "2022-03-31", "close": 14.33, "volume": 1897.0}, {"date": "2022-04-01", "close": 14.84, "volume": 81289.0}, {"date": "2022-04-04", "close": 14.02, "volume": 50951.0}, {"date": "2022-04-05", "close": 13.77, "volume": 49366.0}, {"date": "2022-04-06", "close": 13.93, "volume": 27091.0}, {"date": "2022-04-07", "close": 13.86, "volume": 24461.0}, {"date": "2022-04-08", "close": 13.88, "volume": 23801.0}, {"date": "2022-04-11", "close": 13.9, "volume": 11544.0}, {"date": "2022-04-12", "close": 13.99, "volume": 42824.0}, {"date": "2022-04-13", "close": 14.07, "volume": 33213.0}, {"date": "2022-04-14", "close": 14.28, "volume": 23746.0}, {"date": "2022-04-18", "close": 14.0, "volume": 21611.0}, {"date": "2022-04-19", "close": 14.0, "volume": 25972.0}, {"date": "2022-04-20", "close": 13.98, "volume": 34889.0}, {"date": "2022-04-21", "close": 14.0, "volume": 25933.0}, {"date": "2022-04-22", "close": 14.0, "volume": 14292.0}, {"date": "2022-04-25", "close": 14.0, "volume": 18052.0}, {"date": "2022-04-26", "close": 13.73, "volume": 22533.0}, {"date": "2022-04-27", "close": 13.72, "volume": 14957.0}, {"date": "2022-04-28", "close": 13.8, "volume": 25424.0}, {"date": "2022-04-29", "close": 13.8, "volume": 22003.0}, {"date": "2022-05-02", "close": 13.89, "volume": 36088.0}, {"date": "2022-05-03", "close": 13.6, "volume": 234558.0}, {"date": "2022-05-04", "close": 13.58, "volume": 24000.0}, {"date": "2022-05-05", "close": 13.6, "volume": 18463.0}, {"date": "2022-05-06", "close": 13.59, "volume": 10479.0}, {"date": "2022-05-09", "close": 13.25, "volume": 39991.0}, {"date": "2022-05-10", "close": 13.41, "volume": 31922.0}, {"date": "2022-05-11", "close": 13.16, "volume": 31957.0}, {"date": "2022-05-12", "close": 13.36, "volume": 29905.0}, {"date": "2022-05-13", "close": 13.36, "volume": 24430.0}, {"date": "2022-05-16", "close": 13.32, "volume": 24294.0}, {"date": "2022-05-17", "close": 13.1, "volume": 33887.0}, {"date": "2022-05-18", "close": 13.08, "volume": 33110.0}, {"date": "2022-05-19", "close": 13.05, "volume": 16206.0}, {"date": "2022-05-20", "close": 12.57, "volume": 46340.0}, {"date": "2022-05-23", "close": 13.12, "volume": 35449.0}, {"date": "2022-05-24", "close": 13.07, "volume": 27707.0}, {"date": "2022-05-25", "close": 13.04, "volume": 23960.0}, {"date": "2022-05-26", "close": 13.0, "volume": 28205.0}, {"date": "2022-05-27", "close": 13.06, "volume": 31191.0}, {"date": "2022-05-31", "close": 12.95, "volume": 49574.0}, {"date": "2022-06-01", "close": 14.1, "volume": 71063.0}, {"date": "2022-06-02", "close": 12.89, "volume": 50508.0}, {"date": "2022-06-03", "close": 13.09, "volume": 29565.0}, {"date": "2022-06-06", "close": 13.18, "volume": 50217.0}, {"date": "2022-06-07", "close": 12.7, "volume": 65078.0}, {"date": "2022-06-08", "close": 13.19, "volume": 25258.0}, {"date": "2022-06-09", "close": 12.75, "volume": 30100.0}, {"date": "2022-06-10", "close": 12.68, "volume": 21842.0}, {"date": "2022-06-13", "close": 11.96, "volume": 55045.0}, {"date": "2022-06-14", "close": 12.2, "volume": 26634.0}, {"date": "2022-06-15", "close": 13.05, "volume": 35301.0}, {"date": "2022-06-16", "close": 12.95, "volume": 54061.0}, {"date": "2022-06-17", "close": 13.24, "volume": 124289.0}, {"date": "2022-06-21", "close": 12.76, "volume": 104226.0}, {"date": "2022-06-22", "close": 12.45, "volume": 87284.0}, {"date": "2022-06-23", "close": 12.22, "volume": 69552.0}, {"date": "2022-06-24", "close": 11.88, "volume": 1109540.0}, {"date": "2022-06-27", "close": 11.6, "volume": 67840.0}, {"date": "2022-06-28", "close": 11.63, "volume": 27914.0}, {"date": "2022-06-29", "close": 11.21, "volume": 60295.0}, {"date": "2022-06-30", "close": 11.54, "volume": 81052.0}, {"date": "2022-07-01", "close": 11.79, "volume": 21958.0}, {"date": "2022-07-05", "close": 11.91, "volume": 27499.0}, {"date": "2022-07-06", "close": 11.4, "volume": 30195.0}, {"date": "2022-07-07", "close": 11.51, "volume": 15875.0}, {"date": "2022-07-08", "close": 11.41, "volume": 61876.0}, {"date": "2022-07-11", "close": 11.41, "volume": 35935.0}, {"date": "2022-07-12", "close": 11.4, "volume": 28787.0}, {"date": "2022-07-13", "close": 11.43, "volume": 28606.0}, {"date": "2022-07-14", "close": 11.08, "volume": 51039.0}, {"date": "2022-07-15", "close": 11.66, "volume": 17981.0}, {"date": "2022-07-18", "close": 11.28, "volume": 6309.0}, {"date": "2022-07-19", "close": 11.4, "volume": 14263.0}, {"date": "2022-07-20", "close": 11.5, "volume": 44509.0}, {"date": "2022-07-21", "close": 11.43, "volume": 10062.0}, {"date": "2022-07-22", "close": 11.37, "volume": 7162.0}, {"date": "2022-07-25", "close": 11.71, "volume": 8679.0}, {"date": "2022-07-26", "close": 11.73, "volume": 6745.0}, {"date": "2022-07-27", "close": 11.97, "volume": 11895.0}, {"date": "2022-07-28", "close": 11.81, "volume": 8723.0}, {"date": "2022-07-29", "close": 12.14, "volume": 18720.0}, {"date": "2022-08-01", "close": 12.02, "volume": 38832.0}, {"date": "2022-08-02", "close": 11.69, "volume": 105438.0}, {"date": "2022-08-03", "close": 11.7, "volume": 8387.0}, {"date": "2022-08-04", "close": 11.84, "volume": 6888.0}, {"date": "2022-08-05", "close": 12.21, "volume": 24115.0}, {"date": "2022-08-08", "close": 12.47, "volume": 37198.0}, {"date": "2022-08-09", "close": 12.39, "volume": 31718.0}, {"date": "2022-08-10", "close": 12.89, "volume": 55823.0}, {"date": "2022-08-11", "close": 13.03, "volume": 14099.0}, {"date": "2022-08-12", "close": 13.0, "volume": 15472.0}, {"date": "2022-08-15", "close": 13.2, "volume": 25708.0}, {"date": "2022-08-16", "close": 13.71, "volume": 30466.0}, {"date": "2022-08-17", "close": 13.69, "volume": 32171.0}, {"date": "2022-08-18", "close": 13.68, "volume": 7095.0}, {"date": "2022-08-19", "close": 13.55, "volume": 11699.0}, {"date": "2022-08-22", "close": 13.38, "volume": 17474.0}, {"date": "2022-08-23", "close": 13.56, "volume": 8421.0}, {"date": "2022-08-24", "close": 13.3, "volume": 9355.0}, {"date": "2022-08-25", "close": 13.83, "volume": 11958.0}, {"date": "2022-08-26", "close": 13.69, "volume": 11204.0}, {"date": "2022-08-29", "close": 13.84, "volume": 6051.0}, {"date": "2022-08-30", "close": 13.46, "volume": 8186.0}, {"date": "2022-08-31", "close": 13.0, "volume": 10167.0}, {"date": "2022-09-01", "close": 12.82, "volume": 11957.0}, {"date": "2022-09-02", "close": 13.64, "volume": 56775.0}, {"date": "2022-09-06", "close": 14.29, "volume": 40502.0}, {"date": "2022-09-07", "close": 14.0, "volume": 45973.0}, {"date": "2022-09-08", "close": 14.37, "volume": 27012.0}, {"date": "2022-09-09", "close": 14.74, "volume": 22512.0}, {"date": "2022-09-12", "close": 14.73, "volume": 56027.0}, {"date": "2022-09-13", "close": 14.27, "volume": 33759.0}, {"date": "2022-09-14", "close": 14.3, "volume": 27681.0}, {"date": "2022-09-15", "close": 14.34, "volume": 27904.0}, {"date": "2022-09-16", "close": 14.36, "volume": 191818.0}, {"date": "2022-09-19", "close": 14.22, "volume": 23806.0}, {"date": "2022-09-20", "close": 13.97, "volume": 10350.0}, {"date": "2022-09-21", "close": 14.0, "volume": 14933.0}, {"date": "2022-09-22", "close": 13.88, "volume": 27778.0}, {"date": "2022-09-23", "close": 13.61, "volume": 15965.0}, {"date": "2022-09-26", "close": 13.6, "volume": 7082.0}, {"date": "2022-09-27", "close": 13.64, "volume": 6837.0}, {"date": "2022-09-28", "close": 13.32, "volume": 31043.0}, {"date": "2022-09-29", "close": 13.13, "volume": 20986.0}, {"date": "2022-09-30", "close": 13.11, "volume": 11211.0}, {"date": "2022-10-03", "close": 13.38, "volume": 13736.0}, {"date": "2022-10-04", "close": 13.52, "volume": 16578.0}, {"date": "2022-10-05", "close": 13.43, "volume": 20485.0}, {"date": "2022-10-06", "close": 13.3, "volume": 9146.0}, {"date": "2022-10-07", "close": 13.17, "volume": 8301.0}, {"date": "2022-10-10", "close": 13.36, "volume": 8602.0}, {"date": "2022-10-11", "close": 13.3, "volume": 10520.0}, {"date": "2022-10-12", "close": 13.8, "volume": 3571.0}, {"date": "2022-10-13", "close": 13.61, "volume": 26142.0}, {"date": "2022-10-14", "close": 13.45, "volume": 12277.0}, {"date": "2022-10-17", "close": 13.78, "volume": 19752.0}, {"date": "2022-10-18", "close": 14.3, "volume": 27289.0}, {"date": "2022-10-19", "close": 13.83, "volume": 31983.0}, {"date": "2022-10-20", "close": 13.65, "volume": 18770.0}, {"date": "2022-10-21", "close": 14.0, "volume": 20086.0}, {"date": "2022-10-24", "close": 13.77, "volume": 19961.0}, {"date": "2022-10-25", "close": 13.85, "volume": 33288.0}, {"date": "2022-10-26", "close": 13.93, "volume": 19123.0}, {"date": "2022-10-27", "close": 13.95, "volume": 37443.0}, {"date": "2022-10-28", "close": 13.83, "volume": 175291.0}, {"date": "2022-10-31", "close": 13.43, "volume": 28343.0}, {"date": "2022-11-01", "close": 13.49, "volume": 46767.0}, {"date": "2022-11-02", "close": 13.54, "volume": 61921.0}, {"date": "2022-11-03", "close": 13.74, "volume": 74314.0}, {"date": "2022-11-04", "close": 13.53, "volume": 18904.0}, {"date": "2022-11-07", "close": 13.44, "volume": 228522.0}, {"date": "2022-11-08", "close": 13.56, "volume": 23863.0}, {"date": "2022-11-09", "close": 13.39, "volume": 45469.0}, {"date": "2022-11-10", "close": 13.61, "volume": 58998.0}, {"date": "2022-11-11", "close": 13.54, "volume": 34340.0}, {"date": "2022-11-14", "close": 13.43, "volume": 27550.0}, {"date": "2022-11-15", "close": 13.29, "volume": 17693.0}, {"date": "2022-11-16", "close": 13.34, "volume": 10703.0}, {"date": "2022-11-17", "close": 13.41, "volume": 24520.0}, {"date": "2022-11-18", "close": 13.31, "volume": 35566.0}, {"date": "2022-11-21", "close": 13.43, "volume": 25308.0}, {"date": "2022-11-22", "close": 13.4, "volume": 16946.0}, {"date": "2022-11-23", "close": 13.5, "volume": 20803.0}, {"date": "2022-11-25", "close": 13.45, "volume": 9062.0}, {"date": "2022-11-28", "close": 13.41, "volume": 24723.0}, {"date": "2022-11-29", "close": 13.41, "volume": 34940.0}, {"date": "2022-11-30", "close": 13.28, "volume": 34201.0}, {"date": "2022-12-01", "close": 13.21, "volume": 24176.0}, {"date": "2022-12-02", "close": 13.25, "volume": 24614.0}, {"date": "2022-12-05", "close": 13.25, "volume": 24996.0}, {"date": "2022-12-06", "close": 13.17, "volume": 11280.0}, {"date": "2022-12-07", "close": 12.91, "volume": 8215.0}, {"date": "2022-12-08", "close": 12.98, "volume": 13129.0}, {"date": "2022-12-09", "close": 12.75, "volume": 9738.0}, {"date": "2022-12-12", "close": 12.79, "volume": 33149.0}, {"date": "2022-12-13", "close": 12.74, "volume": 42491.0}, {"date": "2022-12-14", "close": 12.66, "volume": 11166.0}, {"date": "2022-12-15", "close": 12.48, "volume": 196780.0}, {"date": "2022-12-16", "close": 12.42, "volume": 115735.0}, {"date": "2022-12-19", "close": 12.45, "volume": 12904.0}, {"date": "2022-12-20", "close": 12.36, "volume": 12820.0}, {"date": "2022-12-21", "close": 12.57, "volume": 13322.0}, {"date": "2022-12-22", "close": 12.64, "volume": 36456.0}, {"date": "2022-12-23", "close": 12.46, "volume": 10560.0}, {"date": "2022-12-27", "close": 12.46, "volume": 10960.0}, {"date": "2022-12-28", "close": 12.31, "volume": 9009.0}, {"date": "2022-12-29", "close": 12.16, "volume": 36895.0}, {"date": "2022-12-30", "close": 12.2, "volume": 34769.0}, {"date": "2023-01-03", "close": 12.25, "volume": 4080.0}, {"date": "2023-01-04", "close": 12.16, "volume": 6304.0}, {"date": "2023-01-05", "close": 12.29, "volume": 3346.0}, {"date": "2023-01-06", "close": 12.51, "volume": 4904.0}, {"date": "2023-01-09", "close": 12.23, "volume": 5637.0}, {"date": "2023-01-10", "close": 12.46, "volume": 5681.0}, {"date": "2023-01-11", "close": 12.34, "volume": 11359.0}, {"date": "2023-01-12", "close": 12.5, "volume": 20267.0}, {"date": "2023-01-13", "close": 12.36, "volume": 6601.0}, {"date": "2023-01-17", "close": 12.6, "volume": 5131.0}, {"date": "2023-01-18", "close": 12.585, "volume": 9019.0}, {"date": "2023-01-19", "close": 12.42, "volume": 17374.0}, {"date": "2023-01-20", "close": 12.48, "volume": 16965.0}, {"date": "2023-01-23", "close": 12.4, "volume": 4523.0}, {"date": "2023-01-24", "close": 12.33, "volume": 4459.0}, {"date": "2023-01-25", "close": 12.46, "volume": 5381.0}, {"date": "2023-01-26", "close": 12.5, "volume": 6960.0}, {"date": "2023-01-27", "close": 12.22, "volume": 14431.0}, {"date": "2023-01-30", "close": 12.15, "volume": 9871.0}, {"date": "2023-01-31", "close": 12.0, "volume": 14733.0}, {"date": "2023-02-01", "close": 12.6, "volume": 16327.0}, {"date": "2023-02-02", "close": 12.59, "volume": 10895.0}, {"date": "2023-02-03", "close": 12.43, "volume": 12779.0}, {"date": "2023-02-06", "close": 12.05, "volume": 23324.0}, {"date": "2023-02-07", "close": 11.87, "volume": 310456.0}, {"date": "2023-02-08", "close": 11.97, "volume": 8621.0}, {"date": "2023-02-09", "close": 12.01, "volume": 653211.0}, {"date": "2023-02-10", "close": 12.34, "volume": 14541.0}, {"date": "2023-02-13", "close": 12.42, "volume": 24030.0}, {"date": "2023-02-14", "close": 12.33, "volume": 6782.0}, {"date": "2023-02-15", "close": 12.48, "volume": 27415.0}, {"date": "2023-02-16", "close": 12.44, "volume": 13306.0}, {"date": "2023-02-17", "close": 12.43, "volume": 11043.0}, {"date": "2023-02-21", "close": 12.51, "volume": 8005.0}, {"date": "2023-02-22", "close": 12.5, "volume": 21851.0}, {"date": "2023-02-23", "close": 12.5, "volume": 9194.0}, {"date": "2023-02-24", "close": 12.45, "volume": 5759.0}, {"date": "2023-02-27", "close": 12.48, "volume": 13164.0}, {"date": "2023-02-28", "close": 12.71, "volume": 10105.0}, {"date": "2023-03-01", "close": 12.63, "volume": 4767.0}, {"date": "2023-03-02", "close": 12.69, "volume": 8844.0}, {"date": "2023-03-03", "close": 12.57, "volume": 22004.0}, {"date": "2023-03-06", "close": 12.58, "volume": 29576.0}, {"date": "2023-03-07", "close": 12.49, "volume": 6346.0}, {"date": "2023-03-08", "close": 12.67, "volume": 7396.0}, {"date": "2023-03-09", "close": 12.54, "volume": 7013.0}, {"date": "2023-03-10", "close": 12.13, "volume": 25783.0}, {"date": "2023-03-13", "close": 10.89, "volume": 283537.0}, {"date": "2023-03-14", "close": 10.93, "volume": 12891.0}, {"date": "2023-03-15", "close": 10.99, "volume": 15594.0}, {"date": "2023-03-16", "close": 11.41, "volume": 14656.0}, {"date": "2023-03-17", "close": 11.06, "volume": 59398.0}, {"date": "2023-03-20", "close": 11.1, "volume": 9866.0}, {"date": "2023-03-21", "close": 11.18, "volume": 76296.0}, {"date": "2023-03-22", "close": 11.02, "volume": 5943.0}, {"date": "2023-03-23", "close": 11.0, "volume": 9383.0}, {"date": "2023-03-24", "close": 10.87, "volume": 9288.0}, {"date": "2023-03-27", "close": 10.87, "volume": 6568.0}, {"date": "2023-03-28", "close": 10.67, "volume": 26261.0}, {"date": "2023-03-29", "close": 10.44, "volume": 13646.0}, {"date": "2023-03-30", "close": 10.05, "volume": 24691.0}, {"date": "2023-03-31", "close": 9.89, "volume": 30231.0}, {"date": "2023-04-03", "close": 10.31, "volume": 23372.0}, {"date": "2023-04-04", "close": 9.96, "volume": 25366.0}, {"date": "2023-04-05", "close": 9.96, "volume": 8626.0}, {"date": "2023-04-06", "close": 9.88, "volume": 10398.0}, {"date": "2023-04-10", "close": 9.88, "volume": 14604.0}, {"date": "2023-04-11", "close": 9.76, "volume": 11482.0}, {"date": "2023-04-12", "close": 9.66, "volume": 29219.0}, {"date": "2023-04-13", "close": 9.75, "volume": 14468.0}, {"date": "2023-04-14", "close": 9.58, "volume": 13203.0}, {"date": "2023-04-17", "close": 9.62, "volume": 18943.0}, {"date": "2023-04-18", "close": 9.47, "volume": 6233.0}, {"date": "2023-04-19", "close": 9.71, "volume": 13592.0}, {"date": "2023-04-20", "close": 9.77, "volume": 60866.0}, {"date": "2023-04-21", "close": 9.69, "volume": 13668.0}, {"date": "2023-04-24", "close": 9.61, "volume": 13570.0}, {"date": "2023-04-25", "close": 9.61, "volume": 7068.0}, {"date": "2023-04-26", "close": 9.65, "volume": 7524.0}, {"date": "2023-04-27", "close": 9.61, "volume": 20772.0}, {"date": "2023-04-28", "close": 9.52, "volume": 12523.0}, {"date": "2023-05-01", "close": 9.34, "volume": 27163.0}, {"date": "2023-05-02", "close": 8.86, "volume": 29071.0}, {"date": "2023-05-03", "close": 9.05, "volume": 21606.0}, {"date": "2023-05-04", "close": 8.91, "volume": 48882.0}, {"date": "2023-05-05", "close": 9.08, "volume": 4918.0}, {"date": "2023-05-08", "close": 8.94, "volume": 14610.0}, {"date": "2023-05-09", "close": 9.01, "volume": 16016.0}, {"date": "2023-05-10", "close": 9.18, "volume": 24615.0}, {"date": "2023-05-11", "close": 9.05, "volume": 11917.0}, {"date": "2023-05-12", "close": 9.06, "volume": 8213.0}, {"date": "2023-05-15", "close": 9.04, "volume": 5289.0}, {"date": "2023-05-16", "close": 9.22, "volume": 8793.0}, {"date": "2023-05-17", "close": 9.65, "volume": 20370.0}, {"date": "2023-05-18", "close": 9.82, "volume": 25306.0}, {"date": "2023-05-19", "close": 9.56, "volume": 9812.0}, {"date": "2023-05-22", "close": 9.96, "volume": 17091.0}, {"date": "2023-05-23", "close": 10.1, "volume": 21118.0}, {"date": "2023-05-24", "close": 9.91, "volume": 15498.0}, {"date": "2023-05-25", "close": 9.75, "volume": 18419.0}, {"date": "2023-05-26", "close": 9.87, "volume": 8355.0}, {"date": "2023-05-30", "close": 10.0, "volume": 13152.0}, {"date": "2023-05-31", "close": 9.92, "volume": 10649.0}, {"date": "2023-06-01", "close": 9.86, "volume": 29318.0}, {"date": "2023-06-02", "close": 10.23, "volume": 21450.0}, {"date": "2023-06-05", "close": 9.52, "volume": 32237.0}, {"date": "2023-06-06", "close": 9.96, "volume": 44858.0}, {"date": "2023-06-07", "close": 10.1, "volume": 46555.0}, {"date": "2023-06-08", "close": 10.72, "volume": 11142.0}, {"date": "2023-06-09", "close": 10.7, "volume": 6812.0}, {"date": "2023-06-12", "close": 10.32, "volume": 7987.0}, {"date": "2023-06-13", "close": 10.32, "volume": 29530.0}, {"date": "2023-06-14", "close": 10.34, "volume": 93845.0}, {"date": "2023-06-15", "close": 10.64, "volume": 11354.0}, {"date": "2023-06-16", "close": 10.45, "volume": 51251.0}, {"date": "2023-06-20", "close": 10.52, "volume": 18512.0}, {"date": "2023-06-21", "close": 10.48, "volume": 9535.0}, {"date": "2023-06-22", "close": 10.94, "volume": 25811.0}, {"date": "2023-06-23", "close": 10.78, "volume": 96176.0}, {"date": "2023-06-26", "close": 10.4, "volume": 18241.0}, {"date": "2023-06-27", "close": 10.4, "volume": 24657.0}, {"date": "2023-06-28", "close": 10.3, "volume": 13133.0}, {"date": "2023-06-29", "close": 10.42, "volume": 4540.0}, {"date": "2023-06-30", "close": 10.2, "volume": 11182.0}, {"date": "2023-07-03", "close": 10.46, "volume": 1561.0}, {"date": "2023-07-05", "close": 10.52, "volume": 6354.0}, {"date": "2023-07-06", "close": 10.31, "volume": 9495.0}, {"date": "2023-07-07", "close": 10.87, "volume": 31515.0}, {"date": "2023-07-10", "close": 10.7, "volume": 9857.0}, {"date": "2023-07-11", "close": 10.89, "volume": 4616.0}, {"date": "2023-07-12", "close": 11.1, "volume": 15946.0}, {"date": "2023-07-13", "close": 10.98, "volume": 9961.0}, {"date": "2023-07-14", "close": 10.97, "volume": 16428.0}, {"date": "2023-07-17", "close": 11.23, "volume": 6420.0}, {"date": "2023-07-18", "close": 11.89, "volume": 8717.0}, {"date": "2023-07-19", "close": 11.61, "volume": 15003.0}, {"date": "2023-07-20", "close": 12.0, "volume": 30482.0}, {"date": "2023-07-21", "close": 11.69, "volume": 16841.0}, {"date": "2023-07-24", "close": 11.7, "volume": 20601.0}, {"date": "2023-07-25", "close": 11.62, "volume": 19753.0}, {"date": "2023-07-26", "close": 11.77, "volume": 8191.0}, {"date": "2023-07-27", "close": 12.09, "volume": 13515.0}, {"date": "2023-07-28", "close": 10.92, "volume": 44653.0}, {"date": "2023-07-31", "close": 10.96, "volume": 49515.0}, {"date": "2023-08-01", "close": 11.25, "volume": 22176.0}, {"date": "2023-08-02", "close": 11.2, "volume": 15394.0}, {"date": "2023-08-03", "close": 11.33, "volume": 12141.0}, {"date": "2023-08-04", "close": 11.1, "volume": 4181.0}, {"date": "2023-08-07", "close": 11.33, "volume": 3821.0}, {"date": "2023-08-08", "close": 11.32, "volume": 4655.0}, {"date": "2023-08-09", "close": 11.28, "volume": 9613.0}, {"date": "2023-08-10", "close": 11.46, "volume": 13777.0}, {"date": "2023-08-11", "close": 11.46, "volume": 34020.0}, {"date": "2023-08-14", "close": 11.3, "volume": 8835.0}, {"date": "2023-08-15", "close": 11.11, "volume": 99892.0}, {"date": "2023-08-16", "close": 11.19, "volume": 13922.0}, {"date": "2023-08-17", "close": 11.07, "volume": 13391.0}, {"date": "2023-08-18", "close": 11.18, "volume": 16606.0}, {"date": "2023-08-21", "close": 11.02, "volume": 6092.0}, {"date": "2023-08-22", "close": 11.03, "volume": 6896.0}, {"date": "2023-08-23", "close": 10.91, "volume": 7066.0}, {"date": "2023-08-24", "close": 11.03, "volume": 6635.0}, {"date": "2023-08-25", "close": 11.06, "volume": 6567.0}, {"date": "2023-08-28", "close": 11.15, "volume": 9218.0}, {"date": "2023-08-29", "close": 11.3, "volume": 2474.0}, {"date": "2023-08-30", "close": 11.05, "volume": 20716.0}, {"date": "2023-08-31", "close": 10.97, "volume": 33087.0}, {"date": "2023-09-01", "close": 11.13, "volume": 10254.0}, {"date": "2023-09-05", "close": 11.3, "volume": 9536.0}, {"date": "2023-09-06", "close": 11.17, "volume": 12132.0}, {"date": "2023-09-07", "close": 10.7, "volume": 44083.0}, {"date": "2023-09-08", "close": 10.77, "volume": 8340.0}, {"date": "2023-09-11", "close": 10.77, "volume": 11186.0}, {"date": "2023-09-12", "close": 10.7, "volume": 5741.0}, {"date": "2023-09-13", "close": 10.63, "volume": 7060.0}, {"date": "2023-09-14", "close": 11.14, "volume": 9591.0}, {"date": "2023-09-15", "close": 11.67, "volume": 32072.0}, {"date": "2023-09-18", "close": 11.17, "volume": 16139.0}, {"date": "2023-09-19", "close": 11.09, "volume": 3882.0}, {"date": "2023-09-20", "close": 10.84, "volume": 7678.0}, {"date": "2023-09-21", "close": 10.69, "volume": 8620.0}, {"date": "2023-09-22", "close": 10.72, "volume": 6474.0}, {"date": "2023-09-25", "close": 10.62, "volume": 11940.0}, {"date": "2023-09-26", "close": 10.61, "volume": 8872.0}, {"date": "2023-09-27", "close": 10.6, "volume": 9316.0}, {"date": "2023-09-28", "close": 10.58, "volume": 5133.0}, {"date": "2023-09-29", "close": 10.51, "volume": 5824.0}, {"date": "2023-10-02", "close": 10.51, "volume": 5662.0}, {"date": "2023-10-03", "close": 10.56, "volume": 8824.0}, {"date": "2023-10-04", "close": 10.65, "volume": 7571.0}, {"date": "2023-10-05", "close": 10.81, "volume": 15840.0}, {"date": "2023-10-06", "close": 11.235, "volume": 10710.0}, {"date": "2023-10-09", "close": 11.3, "volume": 2902.0}, {"date": "2023-10-10", "close": 11.5, "volume": 8617.0}, {"date": "2023-10-11", "close": 11.33, "volume": 11607.0}, {"date": "2023-10-12", "close": 11.33, "volume": 17429.0}, {"date": "2023-10-13", "close": 11.8, "volume": 19033.0}, {"date": "2023-10-16", "close": 11.24, "volume": 33161.0}, {"date": "2023-10-17", "close": 11.05, "volume": 14763.0}, {"date": "2023-10-18", "close": 10.75, "volume": 8229.0}, {"date": "2023-10-19", "close": 10.53, "volume": 7242.0}, {"date": "2023-10-20", "close": 10.53, "volume": 10307.0}, {"date": "2023-10-23", "close": 10.32, "volume": 11107.0}, {"date": "2023-10-24", "close": 10.5, "volume": 7757.0}, {"date": "2023-10-25", "close": 10.56, "volume": 7120.0}, {"date": "2023-10-26", "close": 10.48, "volume": 122092.0}, {"date": "2023-10-27", "close": 10.11, "volume": 10563.0}, {"date": "2023-10-30", "close": 10.4, "volume": 20494.0}, {"date": "2023-10-31", "close": 10.74, "volume": 104053.0}, {"date": "2023-11-01", "close": 10.72, "volume": 7418.0}, {"date": "2023-11-02", "close": 10.82, "volume": 7473.0}, {"date": "2023-11-03", "close": 11.2, "volume": 10470.0}, {"date": "2023-11-06", "close": 10.77, "volume": 17055.0}, {"date": "2023-11-07", "close": 11.48, "volume": 13776.0}, {"date": "2023-11-08", "close": 11.32, "volume": 6196.0}, {"date": "2023-11-09", "close": 10.9, "volume": 12000.0}, {"date": "2023-11-10", "close": 10.93, "volume": 22549.0}, {"date": "2023-11-13", "close": 11.27, "volume": 14150.0}, {"date": "2023-11-14", "close": 12.22, "volume": 29971.0}, {"date": "2023-11-15", "close": 11.82, "volume": 11817.0}, {"date": "2023-11-16", "close": 11.7, "volume": 11950.0}, {"date": "2023-11-17", "close": 11.81, "volume": 27952.0}, {"date": "2023-11-20", "close": 11.86, "volume": 9850.0}, {"date": "2023-11-21", "close": 11.39, "volume": 14257.0}, {"date": "2023-11-22", "close": 11.5, "volume": 8623.0}, {"date": "2023-11-24", "close": 11.26, "volume": 3287.0}, {"date": "2023-11-27", "close": 11.03, "volume": 12311.0}, {"date": "2023-11-28", "close": 11.3, "volume": 36021.0}, {"date": "2023-11-29", "close": 11.45, "volume": 31193.0}, {"date": "2023-11-30", "close": 11.58, "volume": 6776.0}, {"date": "2023-12-01", "close": 11.96, "volume": 10026.0}, {"date": "2023-12-04", "close": 12.02, "volume": 4043.0}, {"date": "2023-12-05", "close": 12.13, "volume": 5176.0}, {"date": "2023-12-06", "close": 12.06, "volume": 11109.0}, {"date": "2023-12-07", "close": 12.02, "volume": 18299.0}, {"date": "2023-12-08", "close": 11.97, "volume": 5057.0}, {"date": "2023-12-11", "close": 11.55, "volume": 9493.0}, {"date": "2023-12-12", "close": 11.18, "volume": 17571.0}, {"date": "2023-12-13", "close": 12.32, "volume": 14434.0}, {"date": "2023-12-14", "close": 12.65, "volume": 31627.0}, {"date": "2023-12-15", "close": 12.35, "volume": 84416.0}, {"date": "2023-12-18", "close": 11.81, "volume": 63702.0}, {"date": "2023-12-19", "close": 12.13, "volume": 381795.0}, {"date": "2023-12-20", "close": 12.11, "volume": 71601.0}, {"date": "2023-12-21", "close": 12.11, "volume": 35039.0}, {"date": "2023-12-22", "close": 12.09, "volume": 96665.0}, {"date": "2023-12-26", "close": 12.115, "volume": 173844.0}, {"date": "2023-12-27", "close": 12.41, "volume": 61797.0}, {"date": "2023-12-28", "close": 12.32, "volume": 78538.0}, {"date": "2023-12-29", "close": 12.25, "volume": 51291.0}, {"date": "2024-01-02", "close": 12.22, "volume": 26731.0}, {"date": "2024-01-03", "close": 12.23, "volume": 177736.0}, {"date": "2024-01-04", "close": 12.2, "volume": 38120.0}, {"date": "2024-01-05", "close": 12.44, "volume": 57502.0}, {"date": "2024-01-08", "close": 12.18, "volume": 16640.0}, {"date": "2024-01-09", "close": 12.1, "volume": 12841.0}, {"date": "2024-01-10", "close": 12.15, "volume": 46360.0}, {"date": "2024-01-11", "close": 12.19, "volume": 11437.0}, {"date": "2024-01-12", "close": 12.2, "volume": 9532.0}, {"date": "2024-01-16", "close": 12.21, "volume": 11834.0}, {"date": "2024-01-17", "close": 12.1, "volume": 23612.0}, {"date": "2024-01-18", "close": 12.12, "volume": 23321.0}, {"date": "2024-01-19", "close": 12.36, "volume": 12689.0}, {"date": "2024-01-22", "close": 12.36, "volume": 9514.0}, {"date": "2024-01-23", "close": 12.23, "volume": 13524.0}, {"date": "2024-01-24", "close": 12.19, "volume": 7006.0}, {"date": "2024-01-25", "close": 12.18, "volume": 9066.0}, {"date": "2024-01-26", "close": 12.15, "volume": 30766.0}, {"date": "2024-01-29", "close": 12.15, "volume": 4352.0}, {"date": "2024-01-30", "close": 12.22, "volume": 26063.0}, {"date": "2024-01-31", "close": 12.13, "volume": 13109.0}, {"date": "2024-02-01", "close": 12.0, "volume": 20544.0}, {"date": "2024-02-02", "close": 12.0, "volume": 42725.0}, {"date": "2024-02-05", "close": 12.15, "volume": 49275.0}, {"date": "2024-02-06", "close": 11.88, "volume": 28628.0}, {"date": "2024-02-07", "close": 11.35, "volume": 24637.0}, {"date": "2024-02-08", "close": 11.45, "volume": 9575.0}, {"date": "2024-02-09", "close": 11.37, "volume": 10657.0}, {"date": "2024-02-12", "close": 11.45, "volume": 18956.0}, {"date": "2024-02-13", "close": 11.0, "volume": 31514.0}, {"date": "2024-02-14", "close": 10.98, "volume": 10787.0}, {"date": "2024-02-15", "close": 11.37, "volume": 10526.0}, {"date": "2024-02-16", "close": 11.41, "volume": 11949.0}, {"date": "2024-02-20", "close": 11.08, "volume": 9183.0}, {"date": "2024-02-21", "close": 10.88, "volume": 6832.0}, {"date": "2024-02-22", "close": 11.0, "volume": 15591.0}, {"date": "2024-02-23", "close": 11.02, "volume": 7700.0}, {"date": "2024-02-26", "close": 10.85, "volume": 24391.0}, {"date": "2024-02-27", "close": 10.97, "volume": 18228.0}, {"date": "2024-02-28", "close": 10.85, "volume": 5987.0}, {"date": "2024-02-29", "close": 10.92, "volume": 8885.0}, {"date": "2024-03-01", "close": 10.85, "volume": 5220.0}, {"date": "2024-03-04", "close": 10.86, "volume": 2422.0}, {"date": "2024-03-05", "close": 11.11, "volume": 14903.0}, {"date": "2024-03-06", "close": 11.32, "volume": 7368.0}, {"date": "2024-03-07", "close": 11.28, "volume": 5963.0}, {"date": "2024-03-08", "close": 11.15, "volume": 3763.0}, {"date": "2024-03-11", "close": 11.11, "volume": 3207.0}, {"date": "2024-03-12", "close": 11.07, "volume": 9118.0}, {"date": "2024-03-13", "close": 11.28, "volume": 19754.0}, {"date": "2024-03-14", "close": 11.13, "volume": 16064.0}, {"date": "2024-03-15", "close": 11.11, "volume": 40938.0}, {"date": "2024-03-18", "close": 11.16, "volume": 9635.0}, {"date": "2024-03-19", "close": 11.17, "volume": 11408.0}, {"date": "2024-03-20", "close": 11.31, "volume": 15920.0}, {"date": "2024-03-21", "close": 11.265, "volume": 35822.0}, {"date": "2024-03-22", "close": 11.2, "volume": 5660.0}, {"date": "2024-03-25", "close": 11.11, "volume": 61453.0}, {"date": "2024-03-26", "close": 11.13, "volume": 13782.0}, {"date": "2024-03-27", "close": 11.24, "volume": 7063.0}, {"date": "2024-03-28", "close": 11.4, "volume": 9198.0}, {"date": "2024-04-01", "close": 11.07, "volume": 19404.0}, {"date": "2024-04-02", "close": 11.07, "volume": 18798.0}, {"date": "2024-04-03", "close": 11.12, "volume": 11605.0}, {"date": "2024-04-04", "close": 11.08, "volume": 8314.0}, {"date": "2024-04-05", "close": 11.07, "volume": 6688.0}, {"date": "2024-04-08", "close": 11.08, "volume": 3130.0}, {"date": "2024-04-09", "close": 11.19, "volume": 7424.0}, {"date": "2024-04-10", "close": 10.86, "volume": 282936.0}, {"date": "2024-04-11", "close": 10.68, "volume": 9330.0}, {"date": "2024-04-12", "close": 10.5, "volume": 7913.0}, {"date": "2024-04-15", "close": 10.36, "volume": 7875.0}, {"date": "2024-04-16", "close": 10.54, "volume": 10336.0}, {"date": "2024-04-17", "close": 10.51, "volume": 5489.0}, {"date": "2024-04-18", "close": 10.4, "volume": 11141.0}, {"date": "2024-04-19", "close": 10.65, "volume": 10274.0}, {"date": "2024-04-22", "close": 10.64, "volume": 6541.0}, {"date": "2024-04-23", "close": 10.55, "volume": 3939.0}, {"date": "2024-04-24", "close": 10.4, "volume": 17345.0}, {"date": "2024-04-25", "close": 10.25, "volume": 23564.0}, {"date": "2024-04-26", "close": 10.73, "volume": 7668.0}, {"date": "2024-04-29", "close": 10.97, "volume": 6323.0}, {"date": "2024-04-30", "close": 11.14, "volume": 37974.0}, {"date": "2024-05-01", "close": 11.82, "volume": 14660.0}, {"date": "2024-05-02", "close": 11.95, "volume": 10497.0}, {"date": "2024-05-03", "close": 11.74, "volume": 9680.0}, {"date": "2024-05-06", "close": 11.9, "volume": 11493.0}, {"date": "2024-05-07", "close": 12.55, "volume": 14777.0}, {"date": "2024-05-08", "close": 12.14, "volume": 7007.0}, {"date": "2024-05-09", "close": 12.28, "volume": 14829.0}, {"date": "2024-05-10", "close": 12.25, "volume": 3697.0}, {"date": "2024-05-13", "close": 12.15, "volume": 2581.0}, {"date": "2024-05-14", "close": 12.05, "volume": 12453.0}, {"date": "2024-05-15", "close": 12.32, "volume": 12697.0}, {"date": "2024-05-16", "close": 12.26, "volume": 8059.0}, {"date": "2024-05-17", "close": 12.49, "volume": 80153.0}, {"date": "2024-05-20", "close": 12.28, "volume": 50936.0}, {"date": "2024-05-21", "close": 11.92, "volume": 35620.0}, {"date": "2024-05-22", "close": 12.15, "volume": 43853.0}, {"date": "2024-05-23", "close": 11.69, "volume": 19715.0}, {"date": "2024-05-24", "close": 12.0, "volume": 24689.0}, {"date": "2024-05-28", "close": 12.09, "volume": 39277.0}, {"date": "2024-05-29", "close": 11.82, "volume": 32167.0}, {"date": "2024-05-30", "close": 12.1, "volume": 10692.0}, {"date": "2024-05-31", "close": 12.08, "volume": 30244.0}, {"date": "2024-06-03", "close": 12.13, "volume": 32768.0}, {"date": "2024-06-04", "close": 12.03, "volume": 19584.0}, {"date": "2024-06-05", "close": 12.08, "volume": 13075.0}, {"date": "2024-06-06", "close": 12.07, "volume": 18994.0}, {"date": "2024-06-07", "close": 12.13, "volume": 18923.0}, {"date": "2024-06-10", "close": 12.1, "volume": 5651.0}, {"date": "2024-06-11", "close": 12.07, "volume": 11591.0}, {"date": "2024-06-12", "close": 12.16, "volume": 54278.0}, {"date": "2024-06-13", "close": 12.12, "volume": 5051.0}, {"date": "2024-06-14", "close": 12.09, "volume": 4865.0}, {"date": "2024-06-17", "close": 12.1, "volume": 23590.0}, {"date": "2024-06-18", "close": 12.02, "volume": 17039.0}, {"date": "2024-06-20", "close": 12.045, "volume": 38857.0}, {"date": "2024-06-21", "close": 11.88, "volume": 62643.0}, {"date": "2024-06-24", "close": 12.09, "volume": 7856.0}, {"date": "2024-06-25", "close": 11.99, "volume": 34798.0}, {"date": "2024-06-26", "close": 12.18, "volume": 35738.0}, {"date": "2024-06-27", "close": 12.39, "volume": 26924.0}, {"date": "2024-06-28", "close": 12.83, "volume": 175174.0}, {"date": "2024-07-01", "close": 12.59, "volume": 32434.0}, {"date": "2024-07-02", "close": 12.12, "volume": 42124.0}, {"date": "2024-07-03", "close": 12.12, "volume": 17496.0}, {"date": "2024-07-05", "close": 11.99, "volume": 42686.0}, {"date": "2024-07-08", "close": 12.27, "volume": 90334.0}, {"date": "2024-07-09", "close": 12.72, "volume": 45457.0}, {"date": "2024-07-10", "close": 12.35, "volume": 43148.0}, {"date": "2024-07-11", "close": 13.24, "volume": 45190.0}, {"date": "2024-07-12", "close": 13.51, "volume": 40382.0}, {"date": "2024-07-15", "close": 13.79, "volume": 39739.0}, {"date": "2024-07-16", "close": 14.79, "volume": 120101.0}, {"date": "2024-07-17", "close": 14.2, "volume": 93713.0}, {"date": "2024-07-18", "close": 14.69, "volume": 72030.0}, {"date": "2024-07-19", "close": 14.34, "volume": 23754.0}, {"date": "2024-07-22", "close": 15.15, "volume": 42027.0}, {"date": "2024-07-23", "close": 15.21, "volume": 35622.0}, {"date": "2024-07-24", "close": 15.44, "volume": 42873.0}, {"date": "2024-07-25", "close": 15.79, "volume": 63738.0}, {"date": "2024-07-26", "close": 15.43, "volume": 23918.0}, {"date": "2024-07-29", "close": 16.265, "volume": 34619.0}, {"date": "2024-07-30", "close": 16.5, "volume": 33595.0}, {"date": "2024-07-31", "close": 16.66, "volume": 20494.0}, {"date": "2024-08-01", "close": 15.47, "volume": 23275.0}, {"date": "2024-08-02", "close": 15.04, "volume": 12028.0}, {"date": "2024-08-05", "close": 14.5, "volume": 39526.0}, {"date": "2024-08-06", "close": 14.58, "volume": 12588.0}, {"date": "2024-08-07", "close": 14.27, "volume": 9520.0}, {"date": "2024-08-08", "close": 14.53, "volume": 15534.0}, {"date": "2024-08-09", "close": 14.22, "volume": 7387.0}, {"date": "2024-08-12", "close": 14.15, "volume": 6159.0}, {"date": "2024-08-13", "close": 14.65, "volume": 9037.0}, {"date": "2024-08-14", "close": 14.49, "volume": 5349.0}, {"date": "2024-08-15", "close": 14.8, "volume": 12324.0}, {"date": "2024-08-16", "close": 14.81, "volume": 17694.0}, {"date": "2024-08-19", "close": 14.9, "volume": 14281.0}, {"date": "2024-08-20", "close": 14.23, "volume": 4297.0}, {"date": "2024-08-21", "close": 14.38, "volume": 3798.0}, {"date": "2024-08-22", "close": 13.89, "volume": 3822.0}, {"date": "2024-08-23", "close": 14.57, "volume": 23437.0}, {"date": "2024-08-26", "close": 14.91, "volume": 8943.0}, {"date": "2024-08-27", "close": 14.87, "volume": 10736.0}, {"date": "2024-08-28", "close": 14.79, "volume": 19283.0}, {"date": "2024-08-29", "close": 14.83, "volume": 9219.0}, {"date": "2024-08-30", "close": 14.93, "volume": 19239.0}, {"date": "2024-09-03", "close": 14.38, "volume": 13705.0}, {"date": "2024-09-04", "close": 14.33, "volume": 10675.0}, {"date": "2024-09-05", "close": 14.25, "volume": 20583.0}, {"date": "2024-09-06", "close": 14.35, "volume": 14699.0}, {"date": "2024-09-09", "close": 14.12, "volume": 18512.0}, {"date": "2024-09-10", "close": 14.18, "volume": 16556.0}, {"date": "2024-09-11", "close": 14.01, "volume": 8300.0}, {"date": "2024-09-12", "close": 13.92, "volume": 5371.0}, {"date": "2024-09-13", "close": 14.67, "volume": 19916.0}, {"date": "2024-09-16", "close": 15.06, "volume": 36717.0}, {"date": "2024-09-17", "close": 15.32, "volume": 19065.0}, {"date": "2024-09-18", "close": 15.41, "volume": 97702.0}, {"date": "2024-09-19", "close": 15.8, "volume": 24290.0}, {"date": "2024-09-20", "close": 15.4, "volume": 76191.0}, {"date": "2024-09-23", "close": 15.16, "volume": 11614.0}, {"date": "2024-09-24", "close": 15.44, "volume": 12372.0}, {"date": "2024-09-25", "close": 15.12, "volume": 6821.0}, {"date": "2024-09-26", "close": 15.31, "volume": 12120.0}, {"date": "2024-09-27", "close": 15.4, "volume": 6501.0}, {"date": "2024-09-30", "close": 15.25, "volume": 15124.0}, {"date": "2024-10-01", "close": 14.66, "volume": 7951.0}, {"date": "2024-10-02", "close": 14.8, "volume": 7158.0}, {"date": "2024-10-03", "close": 14.16, "volume": 12684.0}, {"date": "2024-10-04", "close": 14.72, "volume": 8812.0}, {"date": "2024-10-07", "close": 14.3, "volume": 7613.0}, {"date": "2024-10-08", "close": 14.27, "volume": 10929.0}, {"date": "2024-10-09", "close": 14.55, "volume": 25344.0}, {"date": "2024-10-10", "close": 14.34, "volume": 6629.0}, {"date": "2024-10-11", "close": 14.65, "volume": 14829.0}, {"date": "2024-10-14", "close": 14.54, "volume": 5725.0}, {"date": "2024-10-15", "close": 14.65, "volume": 17298.0}, {"date": "2024-10-16", "close": 14.89, "volume": 22765.0}, {"date": "2024-10-17", "close": 14.95, "volume": 30589.0}, {"date": "2024-10-18", "close": 14.935, "volume": 25038.0}, {"date": "2024-10-21", "close": 14.8, "volume": 11705.0}, {"date": "2024-10-22", "close": 14.83, "volume": 10340.0}, {"date": "2024-10-23", "close": 14.8, "volume": 10722.0}, {"date": "2024-10-24", "close": 14.82, "volume": 10698.0}, {"date": "2024-10-25", "close": 14.75, "volume": 9936.0}, {"date": "2024-10-28", "close": 14.89, "volume": 5836.0}, {"date": "2024-10-29", "close": 14.85, "volume": 7747.0}, {"date": "2024-10-30", "close": 14.6, "volume": 13730.0}, {"date": "2024-10-31", "close": 14.52, "volume": 12839.0}, {"date": "2024-11-01", "close": 15.0, "volume": 63825.0}, {"date": "2024-11-04", "close": 15.53, "volume": 92793.0}, {"date": "2024-11-05", "close": 16.24, "volume": 65544.0}, {"date": "2024-11-06", "close": 19.35, "volume": 95620.0}, {"date": "2024-11-07", "close": 18.89, "volume": 104864.0}, {"date": "2024-11-08", "close": 19.58, "volume": 66260.0}, {"date": "2024-11-11", "close": 20.4, "volume": 104450.0}, {"date": "2024-11-12", "close": 20.455, "volume": 34250.0}, {"date": "2024-11-13", "close": 20.58, "volume": 53964.0}, {"date": "2024-11-14", "close": 20.2, "volume": 33031.0}, {"date": "2024-11-15", "close": 19.85, "volume": 30787.0}, {"date": "2024-11-18", "close": 19.33, "volume": 89061.0}, {"date": "2024-11-19", "close": 19.56, "volume": 54822.0}, {"date": "2024-11-20", "close": 19.9, "volume": 28016.0}, {"date": "2024-11-21", "close": 20.17, "volume": 47586.0}, {"date": "2024-11-22", "close": 20.53, "volume": 43253.0}, {"date": "2024-11-25", "close": 20.78, "volume": 35482.0}, {"date": "2024-11-26", "close": 20.37, "volume": 20872.0}, {"date": "2024-11-27", "close": 20.39, "volume": 12184.0}, {"date": "2024-11-29", "close": 20.48, "volume": 16847.0}, {"date": "2024-12-02", "close": 20.27, "volume": 37028.0}, {"date": "2024-12-03", "close": 19.65, "volume": 23076.0}, {"date": "2024-12-04", "close": 19.79, "volume": 41375.0}, {"date": "2024-12-05", "close": 19.88, "volume": 31685.0}, {"date": "2024-12-06", "close": 19.79, "volume": 17553.0}, {"date": "2024-12-09", "close": 19.31, "volume": 21501.0}, {"date": "2024-12-10", "close": 19.63, "volume": 78914.0}, {"date": "2024-12-11", "close": 19.56, "volume": 34388.0}, {"date": "2024-12-12", "close": 18.9, "volume": 12261.0}, {"date": "2024-12-13", "close": 18.74, "volume": 12784.0}, {"date": "2024-12-16", "close": 19.38, "volume": 35273.0}, {"date": "2024-12-17", "close": 19.06, "volume": 20577.0}, {"date": "2024-12-18", "close": 17.65, "volume": 30878.0}, {"date": "2024-12-19", "close": 17.35, "volume": 17652.0}, {"date": "2024-12-20", "close": 17.11, "volume": 72279.0}, {"date": "2024-12-23", "close": 17.43, "volume": 18656.0}, {"date": "2024-12-24", "close": 17.6, "volume": 8100.0}, {"date": "2024-12-26", "close": 17.98, "volume": 31942.0}, {"date": "2024-12-27", "close": 17.71, "volume": 29336.0}, {"date": "2024-12-30", "close": 17.86, "volume": 26041.0}, {"date": "2024-12-31", "close": 17.75, "volume": 24176.0}, {"date": "2025-01-02", "close": 17.5, "volume": 24307.0}, {"date": "2025-01-03", "close": 17.79, "volume": 17382.0}, {"date": "2025-01-06", "close": 17.51, "volume": 23432.0}, {"date": "2025-01-07", "close": 17.26, "volume": 22191.0}, {"date": "2025-01-08", "close": 17.06, "volume": 21011.0}, {"date": "2025-01-10", "close": 16.43, "volume": 22519.0}, {"date": "2025-01-13", "close": 16.77, "volume": 28745.0}, {"date": "2025-01-14", "close": 17.6, "volume": 35409.0}, {"date": "2025-01-15", "close": 18.14, "volume": 23265.0}, {"date": "2025-01-16", "close": 17.98, "volume": 22633.0}, {"date": "2025-01-17", "close": 18.2, "volume": 31819.0}, {"date": "2025-01-21", "close": 18.78, "volume": 26688.0}, {"date": "2025-01-22", "close": 18.27, "volume": 15974.0}, {"date": "2025-01-23", "close": 18.27, "volume": 23648.0}, {"date": "2025-01-24", "close": 18.75, "volume": 39298.0}, {"date": "2025-01-27", "close": 19.36, "volume": 37135.0}, {"date": "2025-01-28", "close": 19.39, "volume": 38011.0}, {"date": "2025-01-29", "close": 19.61, "volume": 21844.0}, {"date": "2025-01-30", "close": 19.37, "volume": 8688.0}, {"date": "2025-01-31", "close": 18.98, "volume": 15389.0}, {"date": "2025-02-03", "close": 19.09, "volume": 21792.0}, {"date": "2025-02-04", "close": 19.52, "volume": 10220.0}, {"date": "2025-02-05", "close": 20.0, "volume": 25020.0}, {"date": "2025-02-06", "close": 20.0, "volume": 14336.0}, {"date": "2025-02-07", "close": 19.61, "volume": 11769.0}, {"date": "2025-02-10", "close": 19.43, "volume": 24586.0}, {"date": "2025-02-11", "close": 19.52, "volume": 20931.0}, {"date": "2025-02-12", "close": 19.31, "volume": 11929.0}, {"date": "2025-02-13", "close": 19.25, "volume": 5569.0}, {"date": "2025-02-14", "close": 18.68, "volume": 6757.0}, {"date": "2025-02-18", "close": 19.19, "volume": 36168.0}, {"date": "2025-02-19", "close": 19.19, "volume": 9734.0}, {"date": "2025-02-20", "close": 19.2, "volume": 14123.0}, {"date": "2025-02-21", "close": 18.95, "volume": 25623.0}, {"date": "2025-02-24", "close": 18.84, "volume": 24103.0}, {"date": "2025-02-25", "close": 19.09, "volume": 15808.0}, {"date": "2025-02-26", "close": 19.14, "volume": 21013.0}, {"date": "2025-02-27", "close": 19.11, "volume": 7799.0}, {"date": "2025-02-28", "close": 19.48, "volume": 13323.0}, {"date": "2025-03-03", "close": 18.93, "volume": 10718.0}, {"date": "2025-03-04", "close": 18.38, "volume": 9696.0}, {"date": "2025-03-05", "close": 18.07, "volume": 12546.0}, {"date": "2025-03-06", "close": 17.95, "volume": 10859.0}, {"date": "2025-03-07", "close": 18.32, "volume": 12065.0}, {"date": "2025-03-10", "close": 17.81, "volume": 25191.0}, {"date": "2025-03-11", "close": 17.8, "volume": 17203.0}, {"date": "2025-03-12", "close": 17.83, "volume": 11015.0}, {"date": "2025-03-13", "close": 17.8, "volume": 7572.0}, {"date": "2025-03-14", "close": 18.24, "volume": 14427.0}, {"date": "2025-03-17", "close": 18.2, "volume": 10629.0}, {"date": "2025-03-18", "close": 18.33, "volume": 10710.0}, {"date": "2025-03-19", "close": 19.33, "volume": 82999.0}, {"date": "2025-03-20", "close": 19.19, "volume": 136478.0}, {"date": "2025-03-21", "close": 18.85, "volume": 85461.0}, {"date": "2025-03-24", "close": 19.17, "volume": 120096.0}, {"date": "2025-03-25", "close": 19.1, "volume": 111590.0}, {"date": "2025-03-26", "close": 18.93, "volume": 22407.0}, {"date": "2025-03-27", "close": 18.73, "volume": 50182.0}, {"date": "2025-03-28", "close": 18.66, "volume": 27953.0}, {"date": "2025-03-31", "close": 18.56, "volume": 22444.0}, {"date": "2025-04-01", "close": 18.63, "volume": 11344.0}, {"date": "2025-04-02", "close": 18.46, "volume": 18030.0}, {"date": "2025-04-03", "close": 16.98, "volume": 19933.0}, {"date": "2025-04-04", "close": 17.0, "volume": 43587.0}, {"date": "2025-04-07", "close": 16.82, "volume": 35520.0}, {"date": "2025-04-08", "close": 16.5, "volume": 28039.0}, {"date": "2025-04-09", "close": 17.48, "volume": 31224.0}, {"date": "2025-04-10", "close": 16.6, "volume": 43293.0}, {"date": "2025-04-11", "close": 16.76, "volume": 25547.0}, {"date": "2025-04-14", "close": 16.79, "volume": 12096.0}, {"date": "2025-04-15", "close": 17.02, "volume": 23024.0}, {"date": "2025-04-16", "close": 16.98, "volume": 13680.0}, {"date": "2025-04-17", "close": 17.06, "volume": 23978.0}, {"date": "2025-04-21", "close": 17.13, "volume": 19158.0}, {"date": "2025-04-22", "close": 17.67, "volume": 26055.0}, {"date": "2025-04-23", "close": 18.12, "volume": 31238.0}, {"date": "2025-04-24", "close": 17.87, "volume": 12159.0}, {"date": "2025-04-25", "close": 16.17, "volume": 29625.0}, {"date": "2025-04-28", "close": 16.72, "volume": 16031.0}, {"date": "2025-04-29", "close": 17.41, "volume": 22137.0}, {"date": "2025-04-30", "close": 16.96, "volume": 25766.0}, {"date": "2025-05-01", "close": 16.78, "volume": 26588.0}, {"date": "2025-05-02", "close": 17.11, "volume": 22463.0}, {"date": "2025-05-05", "close": 16.7, "volume": 31071.0}, {"date": "2025-05-06", "close": 16.63, "volume": 32953.0}, {"date": "2025-05-07", "close": 16.99, "volume": 65621.0}, {"date": "2025-05-08", "close": 16.89, "volume": 38246.0}, {"date": "2025-05-09", "close": 16.93, "volume": 14309.0}, {"date": "2025-05-12", "close": 17.41, "volume": 16139.0}, {"date": "2025-05-13", "close": 17.24, "volume": 35725.0}, {"date": "2025-05-14", "close": 17.16, "volume": 25996.0}, {"date": "2025-05-15", "close": 17.27, "volume": 24759.0}, {"date": "2025-05-16", "close": 17.16, "volume": 32699.0}, {"date": "2025-05-19", "close": 17.25, "volume": 27678.0}, {"date": "2025-05-20", "close": 17.33, "volume": 18074.0}, {"date": "2025-05-21", "close": 16.83, "volume": 28318.0}, {"date": "2025-05-22", "close": 16.6, "volume": 47039.0}, {"date": "2025-05-23", "close": 16.65, "volume": 14110.0}, {"date": "2025-05-27", "close": 16.74, "volume": 20497.0}, {"date": "2025-05-28", "close": 16.45, "volume": 25313.0}, {"date": "2025-05-29", "close": 16.69, "volume": 17710.0}, {"date": "2025-05-30", "close": 16.53, "volume": 11470.0}, {"date": "2025-06-02", "close": 16.22, "volume": 16528.0}, {"date": "2025-06-03", "close": 16.41, "volume": 9934.0}, {"date": "2025-06-04", "close": 16.14, "volume": 13458.0}, {"date": "2025-06-05", "close": 16.26, "volume": 19012.0}, {"date": "2025-06-06", "close": 16.55, "volume": 11969.0}, {"date": "2025-06-09", "close": 16.65, "volume": 14445.0}, {"date": "2025-06-10", "close": 16.9, "volume": 15107.0}, {"date": "2025-06-11", "close": 16.79, "volume": 23394.0}, {"date": "2025-06-12", "close": 16.59, "volume": 12268.0}, {"date": "2025-06-13", "close": 15.83, "volume": 31153.0}, {"date": "2025-06-16", "close": 15.84, "volume": 28218.0}, {"date": "2025-06-17", "close": 15.78, "volume": 19196.0}, {"date": "2025-06-18", "close": 15.91, "volume": 21846.0}, {"date": "2025-06-20", "close": 15.96, "volume": 51963.0}, {"date": "2025-06-23", "close": 16.1, "volume": 30657.0}, {"date": "2025-06-24", "close": 16.18, "volume": 13549.0}, {"date": "2025-06-25", "close": 16.1, "volume": 22401.0}, {"date": "2025-06-26", "close": 16.4, "volume": 40867.0}, {"date": "2025-06-27", "close": 16.5, "volume": 76215.0}, {"date": "2025-06-30", "close": 16.54, "volume": 14993.0}, {"date": "2025-07-01", "close": 17.0, "volume": 30791.0}, {"date": "2025-07-02", "close": 16.87, "volume": 28359.0}, {"date": "2025-07-03", "close": 17.0, "volume": 39956.0}, {"date": "2025-07-07", "close": 16.89, "volume": 28283.0}, {"date": "2025-07-08", "close": 17.08, "volume": 30866.0}, {"date": "2025-07-09", "close": 17.18, "volume": 23979.0}, {"date": "2025-07-10", "close": 17.21, "volume": 20634.0}, {"date": "2025-07-11", "close": 16.94, "volume": 15814.0}, {"date": "2025-07-14", "close": 17.11, "volume": 23989.0}, {"date": "2025-07-15", "close": 16.82, "volume": 30857.0}, {"date": "2025-07-16", "close": 17.01, "volume": 25053.0}, {"date": "2025-07-17", "close": 17.05, "volume": 28352.0}, {"date": "2025-07-18", "close": 17.28, "volume": 33424.0}, {"date": "2025-07-21", "close": 17.72, "volume": 21172.0}, {"date": "2025-07-22", "close": 18.03, "volume": 32300.0}, {"date": "2025-07-23", "close": 18.01, "volume": 24239.0}, {"date": "2025-07-24", "close": 17.18, "volume": 12198.0}, {"date": "2025-07-25", "close": 17.31, "volume": 8273.0}, {"date": "2025-07-28", "close": 18.51, "volume": 35701.0}, {"date": "2025-07-29", "close": 17.76, "volume": 14509.0}, {"date": "2025-07-30", "close": 17.11, "volume": 19434.0}, {"date": "2025-07-31", "close": 16.64, "volume": 19344.0}, {"date": "2025-08-01", "close": 16.17, "volume": 28257.0}, {"date": "2025-08-04", "close": 16.4, "volume": 23365.0}, {"date": "2025-08-05", "close": 16.52, "volume": 17763.0}, {"date": "2025-08-06", "close": 16.24, "volume": 10549.0}, {"date": "2025-08-07", "close": 16.08, "volume": 11875.0}, {"date": "2025-08-08", "close": 16.19, "volume": 8204.0}, {"date": "2025-08-11", "close": 16.435, "volume": 13511.0}, {"date": "2025-08-12", "close": 17.19, "volume": 23057.0}, {"date": "2025-08-13", "close": 17.62, "volume": 9908.0}, {"date": "2025-08-14", "close": 17.38, "volume": 8426.0}, {"date": "2025-08-15", "close": 16.81, "volume": 31404.0}, {"date": "2025-08-18", "close": 17.0, "volume": 23227.0}, {"date": "2025-08-19", "close": 17.39, "volume": 9686.0}, {"date": "2025-08-20", "close": 16.8, "volume": 23823.0}, {"date": "2025-08-21", "close": 16.59, "volume": 6659.0}, {"date": "2025-08-22", "close": 17.89, "volume": 50314.0}, {"date": "2025-08-25", "close": 17.35, "volume": 12242.0}, {"date": "2025-08-26", "close": 17.3, "volume": 10742.0}, {"date": "2025-08-27", "close": 17.34, "volume": 19642.0}, {"date": "2025-08-28", "close": 17.37, "volume": 8046.0}, {"date": "2025-08-29", "close": 17.39, "volume": 13239.0}, {"date": "2025-09-02", "close": 17.17, "volume": 15923.0}, {"date": "2025-09-03", "close": 16.98, "volume": 16217.0}, {"date": "2025-09-04", "close": 17.44, "volume": 13971.0}, {"date": "2025-09-05", "close": 17.43, "volume": 19716.0}, {"date": "2025-09-08", "close": 17.25, "volume": 64128.0}, {"date": "2025-09-09", "close": 17.49, "volume": 27309.0}, {"date": "2025-09-10", "close": 17.38, "volume": 8222.0}, {"date": "2025-09-11", "close": 17.43, "volume": 16138.0}, {"date": "2025-09-12", "close": 17.36, "volume": 29806.0}, {"date": "2025-09-15", "close": 17.21, "volume": 11041.0}, {"date": "2025-09-16", "close": 17.3, "volume": 21508.0}, {"date": "2025-09-17", "close": 17.14, "volume": 31391.0}, {"date": "2025-09-18", "close": 17.4, "volume": 32786.0}, {"date": "2025-09-19", "close": 17.18, "volume": 49016.0}, {"date": "2025-09-22", "close": 17.3, "volume": 22226.0}, {"date": "2025-09-23", "close": 17.38, "volume": 31431.0}, {"date": "2025-09-24", "close": 17.25, "volume": 20127.0}, {"date": "2025-09-25", "close": 17.3, "volume": 26217.0}, {"date": "2025-09-26", "close": 17.5, "volume": 24685.0}, {"date": "2025-09-29", "close": 17.33, "volume": 39306.0}, {"date": "2025-09-30", "close": 17.45, "volume": 19112.0}, {"date": "2025-10-01", "close": 17.28, "volume": 18375.0}, {"date": "2025-10-02", "close": 16.93, "volume": 17249.0}, {"date": "2025-10-03", "close": 17.14, "volume": 11374.0}, {"date": "2025-10-06", "close": 17.29, "volume": 21284.0}, {"date": "2025-10-07", "close": 17.14, "volume": 14304.0}, {"date": "2025-10-08", "close": 17.15, "volume": 5482.0}, {"date": "2025-10-09", "close": 16.95, "volume": 33123.0}, {"date": "2025-10-10", "close": 16.44, "volume": 24288.0}, {"date": "2025-10-13", "close": 16.87, "volume": 20484.0}, {"date": "2025-10-14", "close": 17.48, "volume": 31059.0}, {"date": "2025-10-15", "close": 17.11, "volume": 12216.0}, {"date": "2025-10-16", "close": 16.9, "volume": 34794.0}, {"date": "2025-10-17", "close": 16.95, "volume": 26031.0}, {"date": "2025-10-20", "close": 17.46, "volume": 13778.0}, {"date": "2025-10-21", "close": 17.46, "volume": 16917.0}, {"date": "2025-10-22", "close": 17.19, "volume": 20377.0}, {"date": "2025-10-23", "close": 16.97, "volume": 17314.0}, {"date": "2025-10-24", "close": 17.29, "volume": 25236.0}, {"date": "2025-10-27", "close": 17.37, "volume": 30991.0}, {"date": "2025-10-28", "close": 17.6, "volume": 78711.0}, {"date": "2025-10-29", "close": 17.27, "volume": 34664.0}, {"date": "2025-10-30", "close": 17.2, "volume": 49577.0}, {"date": "2025-10-31", "close": 17.26, "volume": 22044.0}, {"date": "2025-11-03", "close": 17.16, "volume": 23578.0}, {"date": "2025-11-04", "close": 17.37, "volume": 24570.0}, {"date": "2025-11-05", "close": 17.59, "volume": 17079.0}, {"date": "2025-11-06", "close": 17.57, "volume": 36491.0}, {"date": "2025-11-07", "close": 17.85, "volume": 69221.0}, {"date": "2025-11-10", "close": 18.06, "volume": 77898.0}, {"date": "2025-11-11", "close": 17.85, "volume": 16562.0}, {"date": "2025-11-12", "close": 17.91, "volume": 20646.0}, {"date": "2025-11-13", "close": 17.93, "volume": 49039.0}, {"date": "2025-11-14", "close": 17.67, "volume": 10570.0}, {"date": "2025-11-17", "close": 17.2, "volume": 11268.0}, {"date": "2025-11-18", "close": 17.37, "volume": 23196.0}, {"date": "2025-11-19", "close": 17.44, "volume": 22185.0}, {"date": "2025-11-20", "close": 17.49, "volume": 18950.0}, {"date": "2025-11-21", "close": 18.095, "volume": 28153.0}, {"date": "2025-11-24", "close": 18.0, "volume": 50180.0}, {"date": "2025-11-25", "close": 17.97, "volume": 50427.0}, {"date": "2025-11-26", "close": 17.88, "volume": 28735.0}, {"date": "2025-11-28", "close": 17.79, "volume": 16397.0}, {"date": "2025-12-01", "close": 18.0, "volume": 31871.0}, {"date": "2025-12-02", "close": 17.6, "volume": 37145.0}, {"date": "2025-12-03", "close": 18.25, "volume": 30470.0}, {"date": "2025-12-04", "close": 18.36, "volume": 22037.0}, {"date": "2025-12-05", "close": 18.22, "volume": 20324.0}, {"date": "2025-12-08", "close": 18.36, "volume": 21033.0}, {"date": "2025-12-09", "close": 18.5, "volume": 35140.0}, {"date": "2025-12-10", "close": 18.5, "volume": 163338.0}, {"date": "2025-12-11", "close": 18.68, "volume": 70861.0}, {"date": "2025-12-12", "close": 19.35, "volume": 65028.0}, {"date": "2025-12-15", "close": 19.3, "volume": 67579.0}, {"date": "2025-12-16", "close": 19.51, "volume": 67976.0}, {"date": "2025-12-17", "close": 19.55, "volume": 36867.0}, {"date": "2025-12-18", "close": 19.81, "volume": 34440.0}, {"date": "2025-12-19", "close": 19.15, "volume": 126999.0}, {"date": "2025-12-22", "close": 19.22, "volume": 23896.0}, {"date": "2025-12-23", "close": 19.04, "volume": 21541.0}, {"date": "2025-12-24", "close": 19.03, "volume": 15738.0}, {"date": "2025-12-26", "close": 18.73, "volume": 22069.0}, {"date": "2025-12-29", "close": 18.7, "volume": 26717.0}, {"date": "2025-12-30", "close": 18.45, "volume": 14426.0}, {"date": "2025-12-31", "close": 18.42, "volume": 26759.0}, {"date": "2026-01-02", "close": 18.205, "volume": 40314.0}, {"date": "2026-01-05", "close": 19.08, "volume": 43825.0}, {"date": "2026-01-06", "close": 18.97, "volume": 40212.0}, {"date": "2026-01-07", "close": 19.05, "volume": 37346.0}, {"date": "2026-01-08", "close": 19.51, "volume": 28886.0}, {"date": "2026-01-09", "close": 19.23, "volume": 23281.0}, {"date": "2026-01-12", "close": 18.91, "volume": 46185.0}, {"date": "2026-01-13", "close": 18.91, "volume": 20606.0}, {"date": "2026-01-14", "close": 19.12, "volume": 16458.0}, {"date": "2026-01-15", "close": 19.67, "volume": 17825.0}, {"date": "2026-01-16", "close": 19.44, "volume": 20408.0}, {"date": "2026-01-20", "close": 19.29, "volume": 11666.0}, {"date": "2026-01-21", "close": 20.38, "volume": 26041.0}, {"date": "2026-01-22", "close": 20.7, "volume": 50304.0}, {"date": "2026-01-23", "close": 19.5, "volume": 62776.0}, {"date": "2026-01-26", "close": 19.35, "volume": 73270.0}, {"date": "2026-01-27", "close": 19.0, "volume": 93485.0}, {"date": "2026-01-28", "close": 18.01, "volume": 89396.0}, {"date": "2026-01-29", "close": 18.73, "volume": 109754.0}, {"date": "2026-01-30", "close": 18.85, "volume": 27385.0}, {"date": "2026-02-02", "close": 19.43, "volume": 47747.0}, {"date": "2026-02-03", "close": 19.73, "volume": 112142.0}, {"date": "2026-02-04", "close": 19.8, "volume": 125976.0}, {"date": "2026-02-05", "close": 19.87, "volume": 62786.0}, {"date": "2026-02-06", "close": 20.13, "volume": 53305.0}, {"date": "2026-02-09", "close": 19.81, "volume": 32254.0}, {"date": "2026-02-10", "close": 19.55, "volume": 46798.0}, {"date": "2026-02-11", "close": 19.73, "volume": 87173.0}, {"date": "2026-02-12", "close": 19.6, "volume": 43367.0}, {"date": "2026-02-13", "close": 19.74, "volume": 94219.0}, {"date": "2026-02-17", "close": 19.87, "volume": 29535.0}, {"date": "2026-02-18", "close": 19.65, "volume": 58496.0}, {"date": "2026-02-19", "close": 19.47, "volume": 20776.0}, {"date": "2026-02-20", "close": 19.49, "volume": 22352.0}, {"date": "2026-02-23", "close": 19.02, "volume": 42259.0}, {"date": "2026-02-24", "close": 19.17, "volume": 94661.0}, {"date": "2026-02-25", "close": 19.68, "volume": 18708.0}, {"date": "2026-02-26", "close": 19.47, "volume": 28466.0}, {"date": "2026-02-27", "close": 18.93, "volume": 124388.0}, {"date": "2026-03-02", "close": 19.43, "volume": 57028.0}, {"date": "2026-03-03", "close": 19.21, "volume": 54609.0}, {"date": "2026-03-04", "close": 19.31, "volume": 39872.0}, {"date": "2026-03-05", "close": 18.59, "volume": 42251.0}, {"date": "2026-03-06", "close": 18.45, "volume": 52472.0}, {"date": "2026-03-09", "close": 18.34, "volume": 37675.0}, {"date": "2026-03-10", "close": 18.28, "volume": 42391.0}, {"date": "2026-03-11", "close": 18.26, "volume": 24270.0}, {"date": "2026-03-12", "close": 18.12, "volume": 48149.0}, {"date": "2026-03-13", "close": 18.14, "volume": 40346.0}, {"date": "2026-03-16", "close": 18.41, "volume": 29188.0}, {"date": "2026-03-17", "close": 18.15, "volume": 25491.0}, {"date": "2026-03-18", "close": 17.77, "volume": 50852.0}, {"date": "2026-03-19", "close": 18.41, "volume": 26735.0}, {"date": "2026-03-20", "close": 18.15, "volume": 94816.0}, {"date": "2026-03-23", "close": 18.51, "volume": 33121.0}, {"date": "2026-03-24", "close": 18.54, "volume": 32321.0}, {"date": "2026-03-25", "close": 18.39, "volume": 44819.0}, {"date": "2026-03-26", "close": 18.32, "volume": 23670.0}, {"date": "2026-03-27", "close": 18.35, "volume": 21001.0}, {"date": "2026-03-30", "close": 18.49, "volume": 26955.0}, {"date": "2026-03-31", "close": 18.54, "volume": 63754.0}, {"date": "2026-04-01", "close": 18.95, "volume": 18697.0}, {"date": "2026-04-02", "close": 19.04, "volume": 20505.0}, {"date": "2026-04-06", "close": 19.16, "volume": 21847.0}, {"date": "2026-04-07", "close": 19.25, "volume": 99067.0}, {"date": "2026-04-08", "close": 19.86, "volume": 22540.0}, {"date": "2026-04-09", "close": 20.17, "volume": 90023.0}, {"date": "2026-04-10", "close": 19.68, "volume": 15687.0}, {"date": "2026-04-13", "close": 19.8, "volume": 18890.0}, {"date": "2026-04-14", "close": 19.84, "volume": 55084.0}, {"date": "2026-04-15", "close": 19.78, "volume": 58499.0}, {"date": "2026-04-16", "close": 19.7, "volume": 49434.0}, {"date": "2026-04-17", "close": 19.95, "volume": 65410.0}, {"date": "2026-04-20", "close": 19.73, "volume": 23932.0}, {"date": "2026-04-21", "close": 19.33, "volume": 46599.0}, {"date": "2026-04-22", "close": 19.345, "volume": 23430.0}, {"date": "2026-04-23", "close": 19.47, "volume": 38520.0}, {"date": "2026-04-24", "close": 19.12, "volume": 50649.0}, {"date": "2026-04-27", "close": 18.99, "volume": 17106.0}, {"date": "2026-04-28", "close": 19.0, "volume": 69509.0}, {"date": "2026-04-29", "close": 18.41, "volume": 60427.0}, {"date": "2026-04-30", "close": 18.24, "volume": 106426.0}, {"date": "2026-05-01", "close": 18.35, "volume": 103506.0}, {"date": "2026-05-04", "close": 18.18, "volume": 47605.0}, {"date": "2026-05-05", "close": 18.15, "volume": 93748.0}, {"date": "2026-05-06", "close": 18.14, "volume": 54563.0}, {"date": "2026-05-07", "close": 18.36, "volume": 271139.0}, {"date": "2026-05-08", "close": 18.82, "volume": 209383.0}, {"date": "2026-05-11", "close": 18.25, "volume": 46265.0}, {"date": "2026-05-12", "close": 18.33, "volume": 70369.0}, {"date": "2026-05-13", "close": 18.2, "volume": 71925.0}, {"date": "2026-05-14", "close": 18.34, "volume": 103739.0}, {"date": "2026-05-15", "close": 17.95, "volume": 38667.0}, {"date": "2026-05-18", "close": 18.06, "volume": 21455.0}, {"date": "2026-05-19", "close": 17.99, "volume": 43537.0}, {"date": "2026-05-20", "close": 18.41, "volume": 105790.0}, {"date": "2026-05-21", "close": 18.54, "volume": 127454.0}, {"date": "2026-05-22", "close": 18.62, "volume": 38599.0}, {"date": "2026-05-26", "close": 18.73, "volume": 38519.0}, {"date": "2026-05-27", "close": 18.52, "volume": 26213.0}, {"date": "2026-05-28", "close": 18.54, "volume": 33164.0}, {"date": "2026-05-29", "close": 18.54, "volume": 37985.0}, {"date": "2026-06-01", "close": 18.31, "volume": 45984.0}, {"date": "2026-06-02", "close": 18.56, "volume": 33997.0}, {"date": "2026-06-03", "close": 18.03, "volume": 38598.0}, {"date": "2026-06-04", "close": 18.59, "volume": 29625.0}, {"date": "2026-06-05", "close": 18.79, "volume": 28646.0}, {"date": "2026-06-08", "close": 18.63, "volume": 25303.0}, {"date": "2026-06-09", "close": 19.07, "volume": 58552.0}, {"date": "2026-06-10", "close": 19.35, "volume": 35931.0}, {"date": "2026-06-11", "close": 19.5, "volume": 23841.0}, {"date": "2026-06-12", "close": 19.55, "volume": 28916.0}, {"date": "2026-06-15", "close": 19.52, "volume": 37733.0}, {"date": "2026-06-16", "close": 19.29, "volume": 71151.0}, {"date": "2026-06-17", "close": 19.09, "volume": 73851.0}, {"date": "2026-06-18", "close": 19.15, "volume": 93989.0}, {"date": "2026-06-22", "close": 19.42, "volume": 127546.0}, {"date": "2026-06-23", "close": 19.75, "volume": 52717.0}, {"date": "2026-06-24", "close": 19.98, "volume": 114888.0}, {"date": "2026-06-25", "close": 19.89, "volume": 31169.0}, {"date": "2026-06-26", "close": 20.53, "volume": 356452.0}, {"date": "2026-06-29", "close": 20.25, "volume": 40681.0}, {"date": "2026-06-30", "close": 20.46, "volume": 40396.0}, {"date": "2026-07-01", "close": 20.79, "volume": 40529.0}, {"date": "2026-07-02", "close": 20.45, "volume": 32389.0}, {"date": "2026-07-06", "close": 20.4, "volume": 25254.0}, {"date": "2026-07-07", "close": 20.23, "volume": 27617.0}, {"date": "2026-07-08", "close": 19.76, "volume": 42105.0}, {"date": "2026-07-09", "close": 20.04, "volume": 22900.0}, {"date": "2026-07-10", "close": 20.16, "volume": 30043.0}, {"date": "2026-07-13", "close": 20.16, "volume": 25135.0}, {"date": "2026-07-14", "close": 20.06, "volume": 23389.0}, {"date": "2026-07-15", "close": 20.34, "volume": 29837.0}, {"date": "2026-07-16", "close": 20.94, "volume": 81815.0}, {"date": "2026-07-17", "close": 20.48, "volume": 39376.0}, {"date": "2026-07-20", "close": 20.32, "volume": 54102.0}, {"date": "2026-07-21", "close": 20.42, "volume": 48721.0}, {"date": "2026-07-22", "close": 20.18, "volume": 38385.0}, {"date": "2026-07-23", "close": 20.37, "volume": 53816.0}, {"date": "2026-07-24", "close": 21.67, "volume": 101205.0}, {"date": "2026-07-27", "close": 22.665, "volume": 124047.0}, {"date": "2026-07-28", "close": 22.65, "volume": 118964.0}, {"date": "2026-07-29", "close": 22.02, "volume": 75592.0}, {"date": "2026-07-30", "close": 21.84, "volume": 58131.0}, {"date": "2026-07-31", "close": 21.97, "volume": 55248.0}, {"date": "2026-08-03", "close": 22.43, "volume": 59907.0}, {"date": "2026-08-04", "close": 22.52, "volume": 77437.0}, {"date": "2026-08-05", "close": 22.38, "volume": 43639.0}, {"date": "2026-08-06", "close": 22.21, "volume": 23976.0}, {"date": "2026-08-07", "close": 22.34, "volume": 35198.0}, {"date": "2026-08-10", "close": 22.09, "volume": 33512.0}, {"date": "2026-08-11", "close": 22.46, "volume": 23865.0}, {"date": "2026-08-12", "close": 22.45, "volume": 40117.0}, {"date": "2026-08-13", "close": 22.63, "volume": 31686.0}, {"date": "2026-08-14", "close": 22.47, "volume": 15734.0}, {"date": "2026-08-17", "close": 22.5, "volume": 150596.0}, {"date": "2026-08-18", "close": 22.67, "volume": 42960.0}, {"date": "2026-08-19", "close": 22.37, "volume": 197055.0}, {"date": "2026-08-20", "close": 22.5, "volume": 82242.0}, {"date": "2026-08-21", "close": 22.44, "volume": 30496.0}, {"date": "2026-08-24", "close": 22.44, "volume": 26969.0}, {"date": "2026-08-25", "close": 22.42, "volume": 23474.0}, {"date": "2026-08-26", "close": 22.27, "volume": 30216.0}, {"date": "2026-08-27", "close": 22.29, "volume": 22299.0}, {"date": "2026-08-28", "close": 22.42, "volume": 37001.0}, {"date": "2026-08-31", "close": 22.24, "volume": 40000.0}, {"date": "2026-09-01", "close": 22.26, "volume": 48556.0}, {"date": "2026-09-02", "close": 22.72, "volume": 79006.0}, {"date": "2026-09-03", "close": 23.16, "volume": 53400.0}, {"date": "2026-09-04", "close": 23.48, "volume": 42655.0}, {"date": "2026-09-08", "close": 23.13, "volume": 172309.0}, {"date": "2026-09-09", "close": 22.87, "volume": 63550.0}, {"date": "2026-09-10", "close": 22.99, "volume": 87733.0}, {"date": "2026-09-11", "close": 23.16, "volume": 99589.0}, {"date": "2026-09-14", "close": 23.1, "volume": 107046.0}, {"date": "2026-09-15", "close": 23.18, "volume": 94972.0}, {"date": "2026-09-16", "close": 22.93, "volume": 109554.0}, {"date": "2026-09-17", "close": 23.19, "volume": 78749.0}, {"date": "2026-09-18", "close": 23.13, "volume": 482654.0}, {"date": "2026-09-21", "close": 23.08, "volume": 55943.0}, {"date": "2026-09-22", "close": 22.92, "volume": 33807.0}, {"date": "2026-09-23", "close": 22.44, "volume": 39599.0}, {"date": "2026-09-24", "close": 22.67, "volume": 44871.0}, {"date": "2026-09-25", "close": 22.63, "volume": 33194.0}, {"date": "2026-09-28", "close": 22.65, "volume": 61357.0}, {"date": "2026-09-29", "close": 22.29, "volume": 55938.0}, {"date": "2026-09-30", "close": 21.83, "volume": 82981.0}, {"date": "2026-10-01", "close": 22.07, "volume": 55471.0}, {"date": "2026-10-02", "close": 22.55, "volume": 73562.0}, {"date": "2026-10-05", "close": 22.44, "volume": 85833.0}, {"date": "2026-10-06", "close": 22.3, "volume": 69787.0}, {"date": "2026-10-07", "close": 21.98, "volume": 40102.0}, {"date": "2026-10-08", "close": 22.13, "volume": 40363.0}, {"date": "2026-10-09", "close": 22.04, "volume": 45579.0}, {"date": "2026-10-12", "close": 22.28, "volume": 32858.0}, {"date": "2026-10-13", "close": 22.15, "volume": 37664.0}, {"date": "2026-10-14", "close": 21.95, "volume": 57211.0}, {"date": "2026-10-15", "close": 22.33, "volume": 45342.0}, {"date": "2026-10-16", "close": 22.35, "volume": 27825.0}, {"date": "2026-10-19", "close": 22.24, "volume": 36479.0}, {"date": "2026-10-20", "close": 22.49, "volume": 45728.0}, {"date": "2026-10-21", "close": 22.29, "volume": 61643.0}, {"date": "2026-10-22", "close": 22.75, "volume": 106935.0}, {"date": "2026-10-23", "close": 19.99, "volume": 313605.0}, {"date": "2026-10-26", "close": 19.74, "volume": 163947.0}, {"date": "2026-10-27", "close": 20.04, "volume": 84496.0}, {"date": "2026-10-28", "close": 19.92, "volume": 152017.0}, {"date": "2026-10-29", "close": 19.85, "volume": 64425.0}], "refreshing": true}