{"ticker": "WSBF", "overview": {"cik": "1569994", "ticker": "WSBF", "name": "Waterstone Financial, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000900", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026246", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024291", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021427", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-03", "title": "FORM 11-K", "accession": "0001437749-26-019352", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018181", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000581", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017794", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015566", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013465", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001437749-26-013174", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "FORM ARS", "accession": "0001437749-26-011841", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "FORM DEF 14A", "accession": "0001437749-26-011833", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8-K", "accession": "0001437749-26-008598", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "FORM 10-K", "accession": "0001437749-26-005853", "price_sensitive": true}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001437749-26-004828", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001437749-26-003643", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "FORM 4", "accession": "0001437749-26-003282", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "FORM 4", "accession": "0001437749-26-003098", "price_sensitive": false}, {"form": "144", "date": "2026-02-04", "title": "Notice of proposed sale", "accession": "0001959173-26-000624", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "FORM 4", "accession": "0001437749-26-002885", "price_sensitive": false}, {"form": "144", "date": "2026-02-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-02-02", "title": "Notice of proposed sale", "accession": "0001437749-26-002649", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "FORM 8-K", "accession": "0001437749-26-002305", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-000734", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 172406.365, "net": -172406.365, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-08-13"}, "metrics": {"ticker": "WSBF", "has_prices": true, "as_of": "2026-07-24", "last": 20.06, "prev_close": 19.45, "change": 0.6099999999999994, "change_pct": 0.03136246786632388, "session_volume": 108489.0, "vwap_5": 19.672144684539923, "vwap_20": 20.04374499184209, "vwap_60": 19.331472233630212, "vwap_250": 17.317261435714844, "high_52w": 20.89, "low_52w": 15.16, "avg_volume_20": 99749.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028174", "src": "INSIDERS", "ticker": "WSBF", "cik": "1569994", "company": "Waterstone Financial, Inc.", "company_raw": "Waterstone Financial, Inc.", "who": "Ryan J. Gordon", "who_key": "Gordon Ryan J", "role": "EVP/Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 172406.365, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Top exec sells $172K of WSBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1972558/000143774926028174/0001437749-26-028174-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}], "recent_buys": [], "institutional": [], "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": "Waterstone Financial, Inc. - Common Stock", "new_value": "Waterstone Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001569994", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001569994", "applied": 1, "detected_at": "2026-10-28T17:07:13.256449"}]}, "key_people": [{"who": "Ryan J. Gordon", "who_key": "Gordon Ryan J", "role": "EVP/Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 172406.365, "net": -172406.365, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172406.365, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972558/000143774926028174/0001437749-26-028174-index.htm"}], "latest": {"action": "SELL", "amount": 172406.365, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972558/000143774926028174/0001437749-26-028174-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -172406.365}], "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000900", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026246", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024291", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021427", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-03", "title": "FORM 11-K", "accession": "0001437749-26-019352", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018181", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000581", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017794", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015566", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013465", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001437749-26-013174", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "FORM ARS", "accession": "0001437749-26-011841", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "FORM DEF 14A", "accession": "0001437749-26-011833", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8-K", "accession": "0001437749-26-008598", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "FORM 10-K", "accession": "0001437749-26-005853", "price_sensitive": true}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001437749-26-004828", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001437749-26-003643", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "FORM 4", "accession": "0001437749-26-003282", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "FORM 4", "accession": "0001437749-26-003098", "price_sensitive": false}, {"form": "144", "date": "2026-02-04", "title": "Notice of proposed sale", "accession": "0001959173-26-000624", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "FORM 4", "accession": "0001437749-26-002885", "price_sensitive": false}, {"form": "144", "date": "2026-02-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-02-02", "title": "Notice of proposed sale", "accession": "0001437749-26-002649", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "FORM 8-K", "accession": "0001437749-26-002305", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-000734", "price_sensitive": false}], "performance": {"ticker": "WSBF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.34, "volume": 81170.0}, {"date": "2021-07-28", "close": 19.66, "volume": 52419.0}, {"date": "2021-07-29", "close": 19.74, "volume": 33342.0}, {"date": "2021-07-30", "close": 19.73, "volume": 66772.0}, {"date": "2021-08-02", "close": 19.65, "volume": 77827.0}, {"date": "2021-08-03", "close": 20.06, "volume": 113938.0}, {"date": "2021-08-04", "close": 19.94, "volume": 72313.0}, {"date": "2021-08-05", "close": 20.1, "volume": 65628.0}, {"date": "2021-08-06", "close": 20.5, "volume": 75010.0}, {"date": "2021-08-09", "close": 20.4, "volume": 67021.0}, {"date": "2021-08-10", "close": 20.66, "volume": 49601.0}, {"date": "2021-08-11", "close": 20.74, "volume": 45214.0}, {"date": "2021-08-12", "close": 20.64, "volume": 54976.0}, {"date": "2021-08-13", "close": 20.56, "volume": 33841.0}, {"date": "2021-08-16", "close": 20.39, "volume": 40844.0}, {"date": "2021-08-17", "close": 20.15, "volume": 54731.0}, {"date": "2021-08-18", "close": 20.03, "volume": 48623.0}, {"date": "2021-08-19", "close": 19.89, "volume": 41737.0}, {"date": "2021-08-20", "close": 20.05, "volume": 160453.0}, {"date": "2021-08-23", "close": 20.02, "volume": 34989.0}, {"date": "2021-08-24", "close": 20.14, "volume": 73497.0}, {"date": "2021-08-25", "close": 20.08, "volume": 51575.0}, {"date": "2021-08-26", "close": 20.04, "volume": 57265.0}, {"date": "2021-08-27", "close": 20.4, "volume": 67175.0}, {"date": "2021-08-30", "close": 20.23, "volume": 45202.0}, {"date": "2021-08-31", "close": 20.28, "volume": 61222.0}, {"date": "2021-09-01", "close": 20.35, "volume": 46253.0}, {"date": "2021-09-02", "close": 20.28, "volume": 34775.0}, {"date": "2021-09-03", "close": 20.23, "volume": 42010.0}, {"date": "2021-09-07", "close": 20.2, "volume": 64070.0}, {"date": "2021-09-08", "close": 20.17, "volume": 54621.0}, {"date": "2021-09-09", "close": 20.07, "volume": 56086.0}, {"date": "2021-09-10", "close": 19.99, "volume": 51655.0}, {"date": "2021-09-13", "close": 20.08, "volume": 60793.0}, {"date": "2021-09-14", "close": 19.89, "volume": 62833.0}, {"date": "2021-09-15", "close": 20.0, "volume": 72000.0}, {"date": "2021-09-16", "close": 19.89, "volume": 64364.0}, {"date": "2021-09-17", "close": 19.65, "volume": 272438.0}, {"date": "2021-09-20", "close": 19.59, "volume": 93335.0}, {"date": "2021-09-21", "close": 19.65, "volume": 94975.0}, {"date": "2021-09-22", "close": 19.9, "volume": 57589.0}, {"date": "2021-09-23", "close": 20.02, "volume": 69877.0}, {"date": "2021-09-24", "close": 20.04, "volume": 49178.0}, {"date": "2021-09-27", "close": 20.44, "volume": 76998.0}, {"date": "2021-09-28", "close": 20.49, "volume": 118529.0}, {"date": "2021-09-29", "close": 20.74, "volume": 74681.0}, {"date": "2021-09-30", "close": 20.49, "volume": 44362.0}, {"date": "2021-10-01", "close": 20.53, "volume": 61931.0}, {"date": "2021-10-04", "close": 20.45, "volume": 74005.0}, {"date": "2021-10-05", "close": 20.61, "volume": 55456.0}, {"date": "2021-10-06", "close": 20.62, "volume": 71924.0}, {"date": "2021-10-07", "close": 20.45, "volume": 86508.0}, {"date": "2021-10-08", "close": 20.45, "volume": 25025.0}, {"date": "2021-10-11", "close": 20.43, "volume": 68174.0}, {"date": "2021-10-12", "close": 20.5, "volume": 60880.0}, {"date": "2021-10-13", "close": 20.37, "volume": 69196.0}, {"date": "2021-10-14", "close": 20.36, "volume": 55228.0}, {"date": "2021-10-15", "close": 20.41, "volume": 100924.0}, {"date": "2021-10-18", "close": 20.34, "volume": 61809.0}, {"date": "2021-10-19", "close": 20.26, "volume": 42826.0}, {"date": "2021-10-20", "close": 20.1, "volume": 60712.0}, {"date": "2021-10-21", "close": 20.25, "volume": 70047.0}, {"date": "2021-10-22", "close": 20.34, "volume": 62461.0}, {"date": "2021-10-25", "close": 20.56, "volume": 82452.0}, {"date": "2021-10-26", "close": 20.48, "volume": 89796.0}, {"date": "2021-10-27", "close": 20.45, "volume": 75075.0}, {"date": "2021-10-28", "close": 20.52, "volume": 54274.0}, {"date": "2021-10-29", "close": 20.67, "volume": 176533.0}, {"date": "2021-11-01", "close": 20.7, "volume": 73440.0}, {"date": "2021-11-02", "close": 20.95, "volume": 105101.0}, {"date": "2021-11-03", "close": 21.17, "volume": 90175.0}, {"date": "2021-11-04", "close": 21.27, "volume": 55604.0}, {"date": "2021-11-05", "close": 21.76, "volume": 67179.0}, {"date": "2021-11-08", "close": 21.83, "volume": 48877.0}, {"date": "2021-11-09", "close": 21.74, "volume": 43859.0}, {"date": "2021-11-10", "close": 21.87, "volume": 53620.0}, {"date": "2021-11-11", "close": 22.01, "volume": 53534.0}, {"date": "2021-11-12", "close": 22.09, "volume": 91315.0}, {"date": "2021-11-15", "close": 22.01, "volume": 67378.0}, {"date": "2021-11-16", "close": 21.97, "volume": 91576.0}, {"date": "2021-11-17", "close": 21.78, "volume": 94757.0}, {"date": "2021-11-18", "close": 21.68, "volume": 82856.0}, {"date": "2021-11-19", "close": 21.49, "volume": 81763.0}, {"date": "2021-11-22", "close": 21.67, "volume": 72757.0}, {"date": "2021-11-23", "close": 21.67, "volume": 73584.0}, {"date": "2021-11-24", "close": 21.47, "volume": 33498.0}, {"date": "2021-11-26", "close": 20.89, "volume": 79029.0}, {"date": "2021-11-29", "close": 20.92, "volume": 83213.0}, {"date": "2021-11-30", "close": 20.75, "volume": 166128.0}, {"date": "2021-12-01", "close": 20.9, "volume": 74887.0}, {"date": "2021-12-02", "close": 21.36, "volume": 71002.0}, {"date": "2021-12-03", "close": 21.15, "volume": 35227.0}, {"date": "2021-12-06", "close": 21.49, "volume": 74400.0}, {"date": "2021-12-07", "close": 21.27, "volume": 59220.0}, {"date": "2021-12-08", "close": 21.34, "volume": 40143.0}, {"date": "2021-12-09", "close": 21.31, "volume": 69679.0}, {"date": "2021-12-10", "close": 21.37, "volume": 89609.0}, {"date": "2021-12-13", "close": 21.64, "volume": 118462.0}, {"date": "2021-12-14", "close": 21.53, "volume": 111748.0}, {"date": "2021-12-15", "close": 21.48, "volume": 120334.0}, {"date": "2021-12-16", "close": 21.58, "volume": 110216.0}, {"date": "2021-12-17", "close": 21.41, "volume": 230611.0}, {"date": "2021-12-20", "close": 21.31, "volume": 131396.0}, {"date": "2021-12-21", "close": 21.52, "volume": 121594.0}, {"date": "2021-12-22", "close": 21.73, "volume": 52088.0}, {"date": "2021-12-23", "close": 21.65, "volume": 38850.0}, {"date": "2021-12-27", "close": 21.82, "volume": 67800.0}, {"date": "2021-12-28", "close": 21.81, "volume": 54931.0}, {"date": "2021-12-29", "close": 21.93, "volume": 52180.0}, {"date": "2021-12-30", "close": 21.94, "volume": 48871.0}, {"date": "2021-12-31", "close": 21.86, "volume": 31968.0}, {"date": "2022-01-03", "close": 22.04, "volume": 93841.0}, {"date": "2022-01-04", "close": 22.13, "volume": 96729.0}, {"date": "2022-01-05", "close": 22.13, "volume": 110811.0}, {"date": "2022-01-06", "close": 22.66, "volume": 153769.0}, {"date": "2022-01-07", "close": 21.77, "volume": 126537.0}, {"date": "2022-01-10", "close": 21.52, "volume": 85368.0}, {"date": "2022-01-11", "close": 21.44, "volume": 111225.0}, {"date": "2022-01-12", "close": 21.01, "volume": 99855.0}, {"date": "2022-01-13", "close": 21.17, "volume": 99529.0}, {"date": "2022-01-14", "close": 21.08, "volume": 71501.0}, {"date": "2022-01-18", "close": 20.95, "volume": 75631.0}, {"date": "2022-01-19", "close": 20.97, "volume": 108164.0}, {"date": "2022-01-20", "close": 20.4, "volume": 138510.0}, {"date": "2022-01-21", "close": 20.54, "volume": 134445.0}, {"date": "2022-01-24", "close": 21.01, "volume": 158661.0}, {"date": "2022-01-25", "close": 21.07, "volume": 100362.0}, {"date": "2022-01-26", "close": 20.79, "volume": 99147.0}, {"date": "2022-01-27", "close": 20.65, "volume": 77816.0}, {"date": "2022-01-28", "close": 20.31, "volume": 128270.0}, {"date": "2022-01-31", "close": 20.42, "volume": 227674.0}, {"date": "2022-02-01", "close": 20.36, "volume": 110437.0}, {"date": "2022-02-02", "close": 20.21, "volume": 90229.0}, {"date": "2022-02-03", "close": 20.39, "volume": 109590.0}, {"date": "2022-02-04", "close": 20.37, "volume": 95250.0}, {"date": "2022-02-07", "close": 20.37, "volume": 85374.0}, {"date": "2022-02-08", "close": 20.49, "volume": 83782.0}, {"date": "2022-02-09", "close": 20.05, "volume": 75993.0}, {"date": "2022-02-10", "close": 20.04, "volume": 96275.0}, {"date": "2022-02-11", "close": 20.1, "volume": 69323.0}, {"date": "2022-02-14", "close": 19.95, "volume": 70269.0}, {"date": "2022-02-15", "close": 19.84, "volume": 73417.0}, {"date": "2022-02-16", "close": 19.6, "volume": 54024.0}, {"date": "2022-02-17", "close": 19.57, "volume": 64826.0}, {"date": "2022-02-18", "close": 19.52, "volume": 67793.0}, {"date": "2022-02-22", "close": 19.56, "volume": 63454.0}, {"date": "2022-02-23", "close": 19.47, "volume": 72218.0}, {"date": "2022-02-24", "close": 19.18, "volume": 118318.0}, {"date": "2022-02-25", "close": 19.51, "volume": 95477.0}, {"date": "2022-02-28", "close": 19.54, "volume": 109378.0}, {"date": "2022-03-01", "close": 19.43, "volume": 156086.0}, {"date": "2022-03-02", "close": 19.68, "volume": 81649.0}, {"date": "2022-03-03", "close": 19.96, "volume": 98791.0}, {"date": "2022-03-04", "close": 19.86, "volume": 49043.0}, {"date": "2022-03-07", "close": 19.65, "volume": 137611.0}, {"date": "2022-03-08", "close": 19.45, "volume": 86706.0}, {"date": "2022-03-09", "close": 19.55, "volume": 101645.0}, {"date": "2022-03-10", "close": 19.67, "volume": 71239.0}, {"date": "2022-03-11", "close": 19.74, "volume": 110081.0}, {"date": "2022-03-14", "close": 19.67, "volume": 120842.0}, {"date": "2022-03-15", "close": 19.63, "volume": 70744.0}, {"date": "2022-03-16", "close": 19.68, "volume": 131409.0}, {"date": "2022-03-17", "close": 19.63, "volume": 63401.0}, {"date": "2022-03-18", "close": 19.52, "volume": 176769.0}, {"date": "2022-03-21", "close": 19.57, "volume": 73700.0}, {"date": "2022-03-22", "close": 19.66, "volume": 92554.0}, {"date": "2022-03-23", "close": 19.13, "volume": 67793.0}, {"date": "2022-03-24", "close": 19.21, "volume": 77627.0}, {"date": "2022-03-25", "close": 19.36, "volume": 67435.0}, {"date": "2022-03-28", "close": 19.32, "volume": 117148.0}, {"date": "2022-03-29", "close": 19.76, "volume": 120643.0}, {"date": "2022-03-30", "close": 19.36, "volume": 125201.0}, {"date": "2022-03-31", "close": 19.34, "volume": 125205.0}, {"date": "2022-04-01", "close": 19.14, "volume": 78192.0}, {"date": "2022-04-04", "close": 18.88, "volume": 77002.0}, {"date": "2022-04-05", "close": 18.95, "volume": 86570.0}, {"date": "2022-04-06", "close": 18.87, "volume": 91319.0}, {"date": "2022-04-07", "close": 18.6, "volume": 97394.0}, {"date": "2022-04-08", "close": 18.44, "volume": 89599.0}, {"date": "2022-04-11", "close": 18.37, "volume": 86361.0}, {"date": "2022-04-12", "close": 18.4, "volume": 96268.0}, {"date": "2022-04-13", "close": 18.63, "volume": 128300.0}, {"date": "2022-04-14", "close": 18.79, "volume": 76443.0}, {"date": "2022-04-18", "close": 18.76, "volume": 77993.0}, {"date": "2022-04-19", "close": 19.03, "volume": 61961.0}, {"date": "2022-04-20", "close": 19.05, "volume": 97369.0}, {"date": "2022-04-21", "close": 18.95, "volume": 65453.0}, {"date": "2022-04-22", "close": 17.06, "volume": 184371.0}, {"date": "2022-04-25", "close": 16.11, "volume": 206857.0}, {"date": "2022-04-26", "close": 16.32, "volume": 222923.0}, {"date": "2022-04-27", "close": 16.64, "volume": 247993.0}, {"date": "2022-04-28", "close": 16.83, "volume": 202052.0}, {"date": "2022-04-29", "close": 16.06, "volume": 165865.0}, {"date": "2022-05-02", "close": 16.29, "volume": 147796.0}, {"date": "2022-05-03", "close": 16.2, "volume": 135534.0}, {"date": "2022-05-04", "close": 16.67, "volume": 111611.0}, {"date": "2022-05-05", "close": 16.46, "volume": 187405.0}, {"date": "2022-05-06", "close": 16.39, "volume": 106582.0}, {"date": "2022-05-09", "close": 16.62, "volume": 131902.0}, {"date": "2022-05-10", "close": 16.63, "volume": 182749.0}, {"date": "2022-05-11", "close": 16.31, "volume": 109651.0}, {"date": "2022-05-12", "close": 16.13, "volume": 133443.0}, {"date": "2022-05-13", "close": 16.24, "volume": 95816.0}, {"date": "2022-05-16", "close": 16.2, "volume": 106820.0}, {"date": "2022-05-17", "close": 16.62, "volume": 99433.0}, {"date": "2022-05-18", "close": 16.35, "volume": 106674.0}, {"date": "2022-05-19", "close": 16.23, "volume": 142534.0}, {"date": "2022-05-20", "close": 16.16, "volume": 148219.0}, {"date": "2022-05-23", "close": 16.62, "volume": 151490.0}, {"date": "2022-05-24", "close": 16.77, "volume": 139529.0}, {"date": "2022-05-25", "close": 16.85, "volume": 108424.0}, {"date": "2022-05-26", "close": 16.99, "volume": 102595.0}, {"date": "2022-05-27", "close": 17.1, "volume": 62895.0}, {"date": "2022-05-31", "close": 17.29, "volume": 99134.0}, {"date": "2022-06-01", "close": 17.14, "volume": 68728.0}, {"date": "2022-06-02", "close": 17.17, "volume": 61337.0}, {"date": "2022-06-03", "close": 17.07, "volume": 95099.0}, {"date": "2022-06-06", "close": 17.11, "volume": 71550.0}, {"date": "2022-06-07", "close": 17.01, "volume": 88801.0}, {"date": "2022-06-08", "close": 16.89, "volume": 92615.0}, {"date": "2022-06-09", "close": 16.79, "volume": 95084.0}, {"date": "2022-06-10", "close": 16.64, "volume": 90971.0}, {"date": "2022-06-13", "close": 16.49, "volume": 118250.0}, {"date": "2022-06-14", "close": 16.46, "volume": 117994.0}, {"date": "2022-06-15", "close": 16.64, "volume": 119617.0}, {"date": "2022-06-16", "close": 16.56, "volume": 117802.0}, {"date": "2022-06-17", "close": 16.63, "volume": 269083.0}, {"date": "2022-06-21", "close": 16.95, "volume": 140864.0}, {"date": "2022-06-22", "close": 17.03, "volume": 108714.0}, {"date": "2022-06-23", "close": 17.11, "volume": 74014.0}, {"date": "2022-06-24", "close": 17.61, "volume": 372146.0}, {"date": "2022-06-27", "close": 17.32, "volume": 91300.0}, {"date": "2022-06-28", "close": 17.4, "volume": 70868.0}, {"date": "2022-06-29", "close": 17.11, "volume": 81988.0}, {"date": "2022-06-30", "close": 17.05, "volume": 86371.0}, {"date": "2022-07-01", "close": 17.48, "volume": 65794.0}, {"date": "2022-07-05", "close": 17.28, "volume": 73799.0}, {"date": "2022-07-06", "close": 17.18, "volume": 55498.0}, {"date": "2022-07-07", "close": 17.15, "volume": 77371.0}, {"date": "2022-07-08", "close": 17.02, "volume": 53854.0}, {"date": "2022-07-11", "close": 16.98, "volume": 45295.0}, {"date": "2022-07-12", "close": 17.1, "volume": 69165.0}, {"date": "2022-07-13", "close": 17.02, "volume": 60622.0}, {"date": "2022-07-14", "close": 17.07, "volume": 79827.0}, {"date": "2022-07-15", "close": 17.13, "volume": 95751.0}, {"date": "2022-07-18", "close": 17.41, "volume": 63799.0}, {"date": "2022-07-19", "close": 17.51, "volume": 59340.0}, {"date": "2022-07-20", "close": 17.76, "volume": 65341.0}, {"date": "2022-07-21", "close": 17.66, "volume": 43112.0}, {"date": "2022-07-22", "close": 18.13, "volume": 70828.0}, {"date": "2022-07-25", "close": 18.34, "volume": 60008.0}, {"date": "2022-07-26", "close": 18.75, "volume": 162577.0}, {"date": "2022-07-27", "close": 18.58, "volume": 57232.0}, {"date": "2022-07-28", "close": 18.71, "volume": 45846.0}, {"date": "2022-07-29", "close": 18.65, "volume": 55464.0}, {"date": "2022-08-01", "close": 18.77, "volume": 55310.0}, {"date": "2022-08-02", "close": 18.42, "volume": 42748.0}, {"date": "2022-08-03", "close": 18.49, "volume": 69162.0}, {"date": "2022-08-04", "close": 18.34, "volume": 43166.0}, {"date": "2022-08-05", "close": 18.2, "volume": 46729.0}, {"date": "2022-08-08", "close": 18.21, "volume": 51786.0}, {"date": "2022-08-09", "close": 18.18, "volume": 50232.0}, {"date": "2022-08-10", "close": 18.18, "volume": 43671.0}, {"date": "2022-08-11", "close": 18.32, "volume": 44258.0}, {"date": "2022-08-12", "close": 18.43, "volume": 43852.0}, {"date": "2022-08-15", "close": 18.45, "volume": 42315.0}, {"date": "2022-08-16", "close": 18.34, "volume": 60167.0}, {"date": "2022-08-17", "close": 18.27, "volume": 33592.0}, {"date": "2022-08-18", "close": 18.2, "volume": 22092.0}, {"date": "2022-08-19", "close": 18.27, "volume": 43174.0}, {"date": "2022-08-22", "close": 17.89, "volume": 45911.0}, {"date": "2022-08-23", "close": 17.76, "volume": 42961.0}, {"date": "2022-08-24", "close": 17.54, "volume": 39208.0}, {"date": "2022-08-25", "close": 17.62, "volume": 43657.0}, {"date": "2022-08-26", "close": 17.51, "volume": 59075.0}, {"date": "2022-08-29", "close": 17.4, "volume": 46501.0}, {"date": "2022-08-30", "close": 17.26, "volume": 47435.0}, {"date": "2022-08-31", "close": 17.29, "volume": 64226.0}, {"date": "2022-09-01", "close": 17.28, "volume": 45394.0}, {"date": "2022-09-02", "close": 17.14, "volume": 41872.0}, {"date": "2022-09-06", "close": 16.71, "volume": 63451.0}, {"date": "2022-09-07", "close": 16.9, "volume": 48576.0}, {"date": "2022-09-08", "close": 16.94, "volume": 43687.0}, {"date": "2022-09-09", "close": 17.02, "volume": 47614.0}, {"date": "2022-09-12", "close": 17.15, "volume": 58182.0}, {"date": "2022-09-13", "close": 16.85, "volume": 68342.0}, {"date": "2022-09-14", "close": 16.92, "volume": 72734.0}, {"date": "2022-09-15", "close": 17.05, "volume": 69611.0}, {"date": "2022-09-16", "close": 17.6, "volume": 282502.0}, {"date": "2022-09-19", "close": 17.51, "volume": 73474.0}, {"date": "2022-09-20", "close": 17.42, "volume": 78157.0}, {"date": "2022-09-21", "close": 17.29, "volume": 93682.0}, {"date": "2022-09-22", "close": 17.13, "volume": 65683.0}, {"date": "2022-09-23", "close": 17.0, "volume": 74920.0}, {"date": "2022-09-26", "close": 17.03, "volume": 65799.0}, {"date": "2022-09-27", "close": 16.35, "volume": 90180.0}, {"date": "2022-09-28", "close": 16.61, "volume": 74389.0}, {"date": "2022-09-29", "close": 16.36, "volume": 76669.0}, {"date": "2022-09-30", "close": 16.16, "volume": 82949.0}, {"date": "2022-10-03", "close": 16.48, "volume": 73000.0}, {"date": "2022-10-04", "close": 16.94, "volume": 74003.0}, {"date": "2022-10-05", "close": 16.68, "volume": 62368.0}, {"date": "2022-10-06", "close": 16.45, "volume": 51611.0}, {"date": "2022-10-07", "close": 16.14, "volume": 66652.0}, {"date": "2022-10-10", "close": 16.49, "volume": 80240.0}, {"date": "2022-10-11", "close": 16.59, "volume": 81124.0}, {"date": "2022-10-12", "close": 16.45, "volume": 43595.0}, {"date": "2022-10-13", "close": 17.12, "volume": 67093.0}, {"date": "2022-10-14", "close": 16.94, "volume": 53374.0}, {"date": "2022-10-17", "close": 17.05, "volume": 72093.0}, {"date": "2022-10-18", "close": 17.02, "volume": 71862.0}, {"date": "2022-10-19", "close": 16.91, "volume": 68685.0}, {"date": "2022-10-20", "close": 16.55, "volume": 43562.0}, {"date": "2022-10-21", "close": 16.73, "volume": 47394.0}, {"date": "2022-10-24", "close": 16.94, "volume": 33884.0}, {"date": "2022-10-25", "close": 17.04, "volume": 35994.0}, {"date": "2022-10-26", "close": 17.01, "volume": 42269.0}, {"date": "2022-10-27", "close": 16.74, "volume": 66322.0}, {"date": "2022-10-28", "close": 17.2, "volume": 71064.0}, {"date": "2022-10-31", "close": 16.98, "volume": 56848.0}, {"date": "2022-11-01", "close": 16.76, "volume": 46643.0}, {"date": "2022-11-02", "close": 16.43, "volume": 80466.0}, {"date": "2022-11-03", "close": 16.27, "volume": 55072.0}, {"date": "2022-11-04", "close": 16.75, "volume": 45034.0}, {"date": "2022-11-07", "close": 16.64, "volume": 36952.0}, {"date": "2022-11-08", "close": 16.52, "volume": 33152.0}, {"date": "2022-11-09", "close": 16.5, "volume": 41911.0}, {"date": "2022-11-10", "close": 16.98, "volume": 62370.0}, {"date": "2022-11-11", "close": 16.69, "volume": 26069.0}, {"date": "2022-11-14", "close": 16.63, "volume": 30242.0}, {"date": "2022-11-15", "close": 16.65, "volume": 40303.0}, {"date": "2022-11-16", "close": 16.71, "volume": 33422.0}, {"date": "2022-11-17", "close": 16.6, "volume": 31828.0}, {"date": "2022-11-18", "close": 16.51, "volume": 51196.0}, {"date": "2022-11-21", "close": 16.63, "volume": 35546.0}, {"date": "2022-11-22", "close": 16.74, "volume": 23721.0}, {"date": "2022-11-23", "close": 16.67, "volume": 17879.0}, {"date": "2022-11-25", "close": 16.75, "volume": 8195.0}, {"date": "2022-11-28", "close": 16.71, "volume": 45530.0}, {"date": "2022-11-29", "close": 16.53, "volume": 20756.0}, {"date": "2022-11-30", "close": 16.75, "volume": 140870.0}, {"date": "2022-12-01", "close": 16.84, "volume": 82950.0}, {"date": "2022-12-02", "close": 16.89, "volume": 73607.0}, {"date": "2022-12-05", "close": 16.78, "volume": 109339.0}, {"date": "2022-12-06", "close": 16.85, "volume": 156255.0}, {"date": "2022-12-07", "close": 16.72, "volume": 75272.0}, {"date": "2022-12-08", "close": 16.85, "volume": 76757.0}, {"date": "2022-12-09", "close": 16.87, "volume": 82384.0}, {"date": "2022-12-12", "close": 16.89, "volume": 96882.0}, {"date": "2022-12-13", "close": 16.68, "volume": 209749.0}, {"date": "2022-12-14", "close": 16.56, "volume": 65804.0}, {"date": "2022-12-15", "close": 16.58, "volume": 80924.0}, {"date": "2022-12-16", "close": 16.48, "volume": 215937.0}, {"date": "2022-12-19", "close": 16.68, "volume": 80909.0}, {"date": "2022-12-20", "close": 16.62, "volume": 94727.0}, {"date": "2022-12-21", "close": 16.85, "volume": 72537.0}, {"date": "2022-12-22", "close": 16.78, "volume": 66207.0}, {"date": "2022-12-23", "close": 16.86, "volume": 58354.0}, {"date": "2022-12-27", "close": 17.01, "volume": 53775.0}, {"date": "2022-12-28", "close": 16.97, "volume": 75313.0}, {"date": "2022-12-29", "close": 17.31, "volume": 43218.0}, {"date": "2022-12-30", "close": 17.24, "volume": 51125.0}, {"date": "2023-01-03", "close": 17.51, "volume": 91813.0}, {"date": "2023-01-04", "close": 17.31, "volume": 45704.0}, {"date": "2023-01-05", "close": 17.23, "volume": 44907.0}, {"date": "2023-01-06", "close": 17.27, "volume": 55323.0}, {"date": "2023-01-09", "close": 17.26, "volume": 49165.0}, {"date": "2023-01-10", "close": 17.36, "volume": 39861.0}, {"date": "2023-01-11", "close": 17.27, "volume": 67309.0}, {"date": "2023-01-12", "close": 17.44, "volume": 42324.0}, {"date": "2023-01-13", "close": 17.54, "volume": 31582.0}, {"date": "2023-01-17", "close": 17.4, "volume": 34259.0}, {"date": "2023-01-18", "close": 17.15, "volume": 35280.0}, {"date": "2023-01-19", "close": 17.22, "volume": 36968.0}, {"date": "2023-01-20", "close": 17.37, "volume": 41505.0}, {"date": "2023-01-23", "close": 17.18, "volume": 38249.0}, {"date": "2023-01-24", "close": 17.22, "volume": 27430.0}, {"date": "2023-01-25", "close": 17.22, "volume": 25422.0}, {"date": "2023-01-26", "close": 16.91, "volume": 28232.0}, {"date": "2023-01-27", "close": 15.82, "volume": 224578.0}, {"date": "2023-01-30", "close": 15.84, "volume": 72286.0}, {"date": "2023-01-31", "close": 16.1, "volume": 123836.0}, {"date": "2023-02-01", "close": 16.11, "volume": 79337.0}, {"date": "2023-02-02", "close": 16.46, "volume": 61465.0}, {"date": "2023-02-03", "close": 16.5, "volume": 56106.0}, {"date": "2023-02-06", "close": 16.55, "volume": 60741.0}, {"date": "2023-02-07", "close": 16.43, "volume": 54972.0}, {"date": "2023-02-08", "close": 16.26, "volume": 55301.0}, {"date": "2023-02-09", "close": 16.12, "volume": 44124.0}, {"date": "2023-02-10", "close": 16.055, "volume": 60572.0}, {"date": "2023-02-13", "close": 16.08, "volume": 44287.0}, {"date": "2023-02-14", "close": 15.91, "volume": 45022.0}, {"date": "2023-02-15", "close": 16.07, "volume": 57114.0}, {"date": "2023-02-16", "close": 15.91, "volume": 103026.0}, {"date": "2023-02-17", "close": 16.02, "volume": 56245.0}, {"date": "2023-02-21", "close": 16.02, "volume": 70652.0}, {"date": "2023-02-22", "close": 16.08, "volume": 63403.0}, {"date": "2023-02-23", "close": 16.21, "volume": 49856.0}, {"date": "2023-02-24", "close": 16.12, "volume": 77930.0}, {"date": "2023-02-27", "close": 16.05, "volume": 57434.0}, {"date": "2023-02-28", "close": 16.1, "volume": 100595.0}, {"date": "2023-03-01", "close": 16.09, "volume": 70477.0}, {"date": "2023-03-02", "close": 16.13, "volume": 65422.0}, {"date": "2023-03-03", "close": 16.22, "volume": 39286.0}, {"date": "2023-03-06", "close": 15.96, "volume": 144721.0}, {"date": "2023-03-07", "close": 15.71, "volume": 63094.0}, {"date": "2023-03-08", "close": 15.75, "volume": 56956.0}, {"date": "2023-03-09", "close": 15.05, "volume": 78940.0}, {"date": "2023-03-10", "close": 14.84, "volume": 111863.0}, {"date": "2023-03-13", "close": 14.51, "volume": 149256.0}, {"date": "2023-03-14", "close": 14.88, "volume": 107362.0}, {"date": "2023-03-15", "close": 14.99, "volume": 66306.0}, {"date": "2023-03-16", "close": 15.34, "volume": 79406.0}, {"date": "2023-03-17", "close": 14.82, "volume": 175910.0}, {"date": "2023-03-20", "close": 14.94, "volume": 86866.0}, {"date": "2023-03-21", "close": 15.43, "volume": 83243.0}, {"date": "2023-03-22", "close": 15.15, "volume": 84760.0}, {"date": "2023-03-23", "close": 14.96, "volume": 83562.0}, {"date": "2023-03-24", "close": 15.11, "volume": 98112.0}, {"date": "2023-03-27", "close": 15.26, "volume": 83950.0}, {"date": "2023-03-28", "close": 15.07, "volume": 81830.0}, {"date": "2023-03-29", "close": 14.93, "volume": 90368.0}, {"date": "2023-03-30", "close": 15.0, "volume": 78399.0}, {"date": "2023-03-31", "close": 15.13, "volume": 102107.0}, {"date": "2023-04-03", "close": 14.82, "volume": 67930.0}, {"date": "2023-04-04", "close": 14.59, "volume": 81368.0}, {"date": "2023-04-05", "close": 14.7, "volume": 74259.0}, {"date": "2023-04-06", "close": 14.74, "volume": 57623.0}, {"date": "2023-04-10", "close": 14.81, "volume": 104640.0}, {"date": "2023-04-11", "close": 14.66, "volume": 67754.0}, {"date": "2023-04-12", "close": 14.62, "volume": 63416.0}, {"date": "2023-04-13", "close": 14.63, "volume": 67880.0}, {"date": "2023-04-14", "close": 14.47, "volume": 80274.0}, {"date": "2023-04-17", "close": 14.77, "volume": 71400.0}, {"date": "2023-04-18", "close": 14.38, "volume": 44871.0}, {"date": "2023-04-19", "close": 14.49, "volume": 53387.0}, {"date": "2023-04-20", "close": 14.46, "volume": 52958.0}, {"date": "2023-04-21", "close": 14.39, "volume": 92623.0}, {"date": "2023-04-24", "close": 14.34, "volume": 50579.0}, {"date": "2023-04-25", "close": 13.95, "volume": 57400.0}, {"date": "2023-04-26", "close": 14.1, "volume": 63355.0}, {"date": "2023-04-27", "close": 14.12, "volume": 67333.0}, {"date": "2023-04-28", "close": 13.85, "volume": 93638.0}, {"date": "2023-05-01", "close": 13.75, "volume": 80499.0}, {"date": "2023-05-02", "close": 13.78, "volume": 95436.0}, {"date": "2023-05-03", "close": 13.76, "volume": 97761.0}, {"date": "2023-05-04", "close": 13.52, "volume": 91346.0}, {"date": "2023-05-05", "close": 13.88, "volume": 79588.0}, {"date": "2023-05-08", "close": 13.91, "volume": 59493.0}, {"date": "2023-05-09", "close": 13.87, "volume": 53285.0}, {"date": "2023-05-10", "close": 13.62, "volume": 78348.0}, {"date": "2023-05-11", "close": 13.31, "volume": 101387.0}, {"date": "2023-05-12", "close": 13.31, "volume": 104753.0}, {"date": "2023-05-15", "close": 13.13, "volume": 71519.0}, {"date": "2023-05-16", "close": 13.14, "volume": 65709.0}, {"date": "2023-05-17", "close": 13.78, "volume": 68977.0}, {"date": "2023-05-18", "close": 13.76, "volume": 41165.0}, {"date": "2023-05-19", "close": 13.51, "volume": 39715.0}, {"date": "2023-05-22", "close": 13.71, "volume": 49788.0}, {"date": "2023-05-23", "close": 13.74, "volume": 77336.0}, {"date": "2023-05-24", "close": 13.73, "volume": 50698.0}, {"date": "2023-05-25", "close": 13.66, "volume": 80443.0}, {"date": "2023-05-26", "close": 13.64, "volume": 58721.0}, {"date": "2023-05-30", "close": 13.78, "volume": 67448.0}, {"date": "2023-05-31", "close": 13.52, "volume": 714803.0}, {"date": "2023-06-01", "close": 13.98, "volume": 146823.0}, {"date": "2023-06-02", "close": 14.6, "volume": 160387.0}, {"date": "2023-06-05", "close": 14.63, "volume": 98435.0}, {"date": "2023-06-06", "close": 15.22, "volume": 68446.0}, {"date": "2023-06-07", "close": 15.46, "volume": 88108.0}, {"date": "2023-06-08", "close": 15.32, "volume": 63646.0}, {"date": "2023-06-09", "close": 15.08, "volume": 39588.0}, {"date": "2023-06-12", "close": 15.16, "volume": 64482.0}, {"date": "2023-06-13", "close": 15.33, "volume": 61967.0}, {"date": "2023-06-14", "close": 15.18, "volume": 73680.0}, {"date": "2023-06-15", "close": 15.18, "volume": 47155.0}, {"date": "2023-06-16", "close": 14.95, "volume": 101571.0}, {"date": "2023-06-20", "close": 14.64, "volume": 37902.0}, {"date": "2023-06-21", "close": 14.43, "volume": 70729.0}, {"date": "2023-06-22", "close": 14.49, "volume": 91862.0}, {"date": "2023-06-23", "close": 14.56, "volume": 259370.0}, {"date": "2023-06-26", "close": 14.44, "volume": 55720.0}, {"date": "2023-06-27", "close": 14.45, "volume": 92784.0}, {"date": "2023-06-28", "close": 14.54, "volume": 62142.0}, {"date": "2023-06-29", "close": 14.71, "volume": 47480.0}, {"date": "2023-06-30", "close": 14.49, "volume": 50542.0}, {"date": "2023-07-03", "close": 14.64, "volume": 28561.0}, {"date": "2023-07-05", "close": 14.69, "volume": 59813.0}, {"date": "2023-07-06", "close": 14.58, "volume": 56363.0}, {"date": "2023-07-07", "close": 14.49, "volume": 120268.0}, {"date": "2023-07-10", "close": 14.44, "volume": 46576.0}, {"date": "2023-07-11", "close": 14.59, "volume": 40966.0}, {"date": "2023-07-12", "close": 14.68, "volume": 43434.0}, {"date": "2023-07-13", "close": 14.69, "volume": 30361.0}, {"date": "2023-07-14", "close": 14.49, "volume": 33916.0}, {"date": "2023-07-17", "close": 14.58, "volume": 36230.0}, {"date": "2023-07-18", "close": 14.77, "volume": 35368.0}, {"date": "2023-07-19", "close": 15.02, "volume": 47561.0}, {"date": "2023-07-20", "close": 14.98, "volume": 31526.0}, {"date": "2023-07-21", "close": 14.9, "volume": 41124.0}, {"date": "2023-07-24", "close": 15.07, "volume": 36201.0}, {"date": "2023-07-25", "close": 14.74, "volume": 43325.0}, {"date": "2023-07-26", "close": 14.19, "volume": 95763.0}, {"date": "2023-07-27", "close": 14.22, "volume": 93914.0}, {"date": "2023-07-28", "close": 14.13, "volume": 58848.0}, {"date": "2023-07-31", "close": 13.95, "volume": 81148.0}, {"date": "2023-08-01", "close": 13.7, "volume": 81771.0}, {"date": "2023-08-02", "close": 13.74, "volume": 80082.0}, {"date": "2023-08-03", "close": 13.73, "volume": 77738.0}, {"date": "2023-08-04", "close": 13.7, "volume": 94452.0}, {"date": "2023-08-07", "close": 13.79, "volume": 83800.0}, {"date": "2023-08-08", "close": 13.47, "volume": 92560.0}, {"date": "2023-08-09", "close": 13.39, "volume": 72248.0}, {"date": "2023-08-10", "close": 13.21, "volume": 68584.0}, {"date": "2023-08-11", "close": 13.15, "volume": 119687.0}, {"date": "2023-08-14", "close": 13.1, "volume": 68832.0}, {"date": "2023-08-15", "close": 12.62, "volume": 70649.0}, {"date": "2023-08-16", "close": 12.41, "volume": 161882.0}, {"date": "2023-08-17", "close": 12.71, "volume": 71043.0}, {"date": "2023-08-18", "close": 12.66, "volume": 46025.0}, {"date": "2023-08-21", "close": 12.44, "volume": 51313.0}, {"date": "2023-08-22", "close": 12.31, "volume": 64812.0}, {"date": "2023-08-23", "close": 12.28, "volume": 79386.0}, {"date": "2023-08-24", "close": 12.44, "volume": 59172.0}, {"date": "2023-08-25", "close": 12.46, "volume": 44174.0}, {"date": "2023-08-28", "close": 12.54, "volume": 45366.0}, {"date": "2023-08-29", "close": 12.58, "volume": 39178.0}, {"date": "2023-08-30", "close": 12.45, "volume": 75825.0}, {"date": "2023-08-31", "close": 12.41, "volume": 52658.0}, {"date": "2023-09-01", "close": 12.85, "volume": 73606.0}, {"date": "2023-09-05", "close": 12.45, "volume": 55215.0}, {"date": "2023-09-06", "close": 12.18, "volume": 53287.0}, {"date": "2023-09-07", "close": 12.23, "volume": 158632.0}, {"date": "2023-09-08", "close": 12.31, "volume": 25850.0}, {"date": "2023-09-11", "close": 12.24, "volume": 35274.0}, {"date": "2023-09-12", "close": 12.24, "volume": 35233.0}, {"date": "2023-09-13", "close": 12.07, "volume": 34343.0}, {"date": "2023-09-14", "close": 12.35, "volume": 43293.0}, {"date": "2023-09-15", "close": 12.09, "volume": 146768.0}, {"date": "2023-09-18", "close": 11.84, "volume": 69229.0}, {"date": "2023-09-19", "close": 11.75, "volume": 57547.0}, {"date": "2023-09-20", "close": 11.65, "volume": 45082.0}, {"date": "2023-09-21", "close": 11.72, "volume": 52114.0}, {"date": "2023-09-22", "close": 11.5, "volume": 75740.0}, {"date": "2023-09-25", "close": 11.6, "volume": 41746.0}, {"date": "2023-09-26", "close": 11.17, "volume": 64238.0}, {"date": "2023-09-27", "close": 11.09, "volume": 105728.0}, {"date": "2023-09-28", "close": 11.07, "volume": 69556.0}, {"date": "2023-09-29", "close": 10.95, "volume": 99695.0}, {"date": "2023-10-02", "close": 10.77, "volume": 104215.0}, {"date": "2023-10-03", "close": 10.45, "volume": 65139.0}, {"date": "2023-10-04", "close": 10.48, "volume": 112927.0}, {"date": "2023-10-05", "close": 10.56, "volume": 83101.0}, {"date": "2023-10-06", "close": 10.68, "volume": 48727.0}, {"date": "2023-10-09", "close": 10.87, "volume": 100315.0}, {"date": "2023-10-10", "close": 10.86, "volume": 75168.0}, {"date": "2023-10-11", "close": 10.71, "volume": 59053.0}, {"date": "2023-10-12", "close": 10.57, "volume": 75104.0}, {"date": "2023-10-13", "close": 10.54, "volume": 44141.0}, {"date": "2023-10-16", "close": 10.75, "volume": 71820.0}, {"date": "2023-10-17", "close": 10.89, "volume": 108573.0}, {"date": "2023-10-18", "close": 10.57, "volume": 66849.0}, {"date": "2023-10-19", "close": 10.32, "volume": 133701.0}, {"date": "2023-10-20", "close": 9.95, "volume": 182249.0}, {"date": "2023-10-23", "close": 9.84, "volume": 137163.0}, {"date": "2023-10-24", "close": 9.96, "volume": 156426.0}, {"date": "2023-10-25", "close": 9.91, "volume": 107904.0}, {"date": "2023-10-26", "close": 10.23, "volume": 100610.0}, {"date": "2023-10-27", "close": 10.29, "volume": 76220.0}, {"date": "2023-10-30", "close": 10.63, "volume": 76169.0}, {"date": "2023-10-31", "close": 10.8, "volume": 71620.0}, {"date": "2023-11-01", "close": 10.96, "volume": 69247.0}, {"date": "2023-11-02", "close": 11.12, "volume": 74896.0}, {"date": "2023-11-03", "close": 11.34, "volume": 60178.0}, {"date": "2023-11-06", "close": 11.23, "volume": 58855.0}, {"date": "2023-11-07", "close": 11.19, "volume": 33848.0}, {"date": "2023-11-08", "close": 11.19, "volume": 45745.0}, {"date": "2023-11-09", "close": 11.12, "volume": 38442.0}, {"date": "2023-11-10", "close": 11.22, "volume": 33009.0}, {"date": "2023-11-13", "close": 11.33, "volume": 40226.0}, {"date": "2023-11-14", "close": 12.22, "volume": 78924.0}, {"date": "2023-11-15", "close": 11.93, "volume": 80512.0}, {"date": "2023-11-16", "close": 11.74, "volume": 51554.0}, {"date": "2023-11-17", "close": 11.98, "volume": 62430.0}, {"date": "2023-11-20", "close": 12.03, "volume": 60101.0}, {"date": "2023-11-21", "close": 11.96, "volume": 30162.0}, {"date": "2023-11-22", "close": 12.03, "volume": 38142.0}, {"date": "2023-11-24", "close": 12.07, "volume": 17393.0}, {"date": "2023-11-27", "close": 12.19, "volume": 53751.0}, {"date": "2023-11-28", "close": 12.04, "volume": 43421.0}, {"date": "2023-11-29", "close": 12.24, "volume": 45804.0}, {"date": "2023-11-30", "close": 12.21, "volume": 50417.0}, {"date": "2023-12-01", "close": 12.42, "volume": 62979.0}, {"date": "2023-12-04", "close": 12.6, "volume": 61402.0}, {"date": "2023-12-05", "close": 12.34, "volume": 43976.0}, {"date": "2023-12-06", "close": 12.38, "volume": 50233.0}, {"date": "2023-12-07", "close": 12.57, "volume": 42610.0}, {"date": "2023-12-08", "close": 12.69, "volume": 39972.0}, {"date": "2023-12-11", "close": 12.73, "volume": 49346.0}, {"date": "2023-12-12", "close": 12.75, "volume": 48662.0}, {"date": "2023-12-13", "close": 13.37, "volume": 170402.0}, {"date": "2023-12-14", "close": 13.55, "volume": 100204.0}, {"date": "2023-12-15", "close": 13.74, "volume": 283441.0}, {"date": "2023-12-18", "close": 13.8, "volume": 79311.0}, {"date": "2023-12-19", "close": 14.05, "volume": 83337.0}, {"date": "2023-12-20", "close": 13.95, "volume": 86685.0}, {"date": "2023-12-21", "close": 14.22, "volume": 66778.0}, {"date": "2023-12-22", "close": 14.15, "volume": 47830.0}, {"date": "2023-12-26", "close": 14.36, "volume": 33481.0}, {"date": "2023-12-27", "close": 14.58, "volume": 48100.0}, {"date": "2023-12-28", "close": 14.43, "volume": 36164.0}, {"date": "2023-12-29", "close": 14.2, "volume": 48704.0}, {"date": "2024-01-02", "close": 14.07, "volume": 39949.0}, {"date": "2024-01-03", "close": 13.78, "volume": 46758.0}, {"date": "2024-01-04", "close": 13.88, "volume": 58447.0}, {"date": "2024-01-05", "close": 13.84, "volume": 157290.0}, {"date": "2024-01-08", "close": 13.86, "volume": 45738.0}, {"date": "2024-01-09", "close": 13.65, "volume": 47088.0}, {"date": "2024-01-10", "close": 13.55, "volume": 35342.0}, {"date": "2024-01-11", "close": 13.52, "volume": 39304.0}, {"date": "2024-01-12", "close": 13.45, "volume": 40231.0}, {"date": "2024-01-16", "close": 13.22, "volume": 36963.0}, {"date": "2024-01-17", "close": 13.43, "volume": 64829.0}, {"date": "2024-01-18", "close": 13.33, "volume": 30290.0}, {"date": "2024-01-19", "close": 13.52, "volume": 43252.0}, {"date": "2024-01-22", "close": 13.9, "volume": 38614.0}, {"date": "2024-01-23", "close": 13.76, "volume": 44715.0}, {"date": "2024-01-24", "close": 13.88, "volume": 36533.0}, {"date": "2024-01-25", "close": 14.03, "volume": 46979.0}, {"date": "2024-01-26", "close": 14.04, "volume": 20033.0}, {"date": "2024-01-29", "close": 14.34, "volume": 33514.0}, {"date": "2024-01-30", "close": 14.07, "volume": 22123.0}, {"date": "2024-01-31", "close": 13.3, "volume": 46587.0}, {"date": "2024-02-01", "close": 13.05, "volume": 43014.0}, {"date": "2024-02-02", "close": 12.46, "volume": 105477.0}, {"date": "2024-02-05", "close": 12.6, "volume": 64412.0}, {"date": "2024-02-06", "close": 12.61, "volume": 48382.0}, {"date": "2024-02-07", "close": 12.61, "volume": 53830.0}, {"date": "2024-02-08", "close": 12.52, "volume": 33405.0}, {"date": "2024-02-09", "close": 12.69, "volume": 50846.0}, {"date": "2024-02-12", "close": 13.1, "volume": 54585.0}, {"date": "2024-02-13", "close": 12.19, "volume": 66067.0}, {"date": "2024-02-14", "close": 12.4, "volume": 48731.0}, {"date": "2024-02-15", "close": 13.01, "volume": 55405.0}, {"date": "2024-02-16", "close": 12.94, "volume": 38687.0}, {"date": "2024-02-20", "close": 12.79, "volume": 46466.0}, {"date": "2024-02-21", "close": 12.76, "volume": 34152.0}, {"date": "2024-02-22", "close": 12.51, "volume": 46246.0}, {"date": "2024-02-23", "close": 12.42, "volume": 36136.0}, {"date": "2024-02-26", "close": 12.36, "volume": 42306.0}, {"date": "2024-02-27", "close": 12.59, "volume": 48395.0}, {"date": "2024-02-28", "close": 12.44, "volume": 30209.0}, {"date": "2024-02-29", "close": 12.65, "volume": 42141.0}, {"date": "2024-03-01", "close": 12.44, "volume": 31262.0}, {"date": "2024-03-04", "close": 12.25, "volume": 24139.0}, {"date": "2024-03-05", "close": 12.13, "volume": 45123.0}, {"date": "2024-03-06", "close": 12.15, "volume": 28865.0}, {"date": "2024-03-07", "close": 12.11, "volume": 19992.0}, {"date": "2024-03-08", "close": 11.94, "volume": 113206.0}, {"date": "2024-03-11", "close": 11.88, "volume": 39379.0}, {"date": "2024-03-12", "close": 11.57, "volume": 36475.0}, {"date": "2024-03-13", "close": 11.49, "volume": 38706.0}, {"date": "2024-03-14", "close": 11.19, "volume": 41323.0}, {"date": "2024-03-15", "close": 11.38, "volume": 153434.0}, {"date": "2024-03-18", "close": 11.16, "volume": 69613.0}, {"date": "2024-03-19", "close": 11.24, "volume": 105180.0}, {"date": "2024-03-20", "close": 11.64, "volume": 75649.0}, {"date": "2024-03-21", "close": 11.65, "volume": 81921.0}, {"date": "2024-03-22", "close": 11.22, "volume": 71228.0}, {"date": "2024-03-25", "close": 11.22, "volume": 51780.0}, {"date": "2024-03-26", "close": 11.35, "volume": 100169.0}, {"date": "2024-03-27", "close": 11.81, "volume": 48117.0}, {"date": "2024-03-28", "close": 12.17, "volume": 73704.0}, {"date": "2024-04-01", "close": 11.96, "volume": 57134.0}, {"date": "2024-04-02", "close": 11.67, "volume": 71107.0}, {"date": "2024-04-03", "close": 11.46, "volume": 92143.0}, {"date": "2024-04-04", "close": 11.58, "volume": 57626.0}, {"date": "2024-04-05", "close": 11.23, "volume": 72909.0}, {"date": "2024-04-08", "close": 11.29, "volume": 48864.0}, {"date": "2024-04-09", "close": 11.26, "volume": 36699.0}, {"date": "2024-04-10", "close": 10.71, "volume": 88062.0}, {"date": "2024-04-11", "close": 11.12, "volume": 108173.0}, {"date": "2024-04-12", "close": 11.32, "volume": 77174.0}, {"date": "2024-04-15", "close": 10.99, "volume": 41968.0}, {"date": "2024-04-16", "close": 10.84, "volume": 29013.0}, {"date": "2024-04-17", "close": 10.94, "volume": 49172.0}, {"date": "2024-04-18", "close": 11.09, "volume": 76595.0}, {"date": "2024-04-19", "close": 11.59, "volume": 49769.0}, {"date": "2024-04-22", "close": 11.54, "volume": 92483.0}, {"date": "2024-04-23", "close": 11.55, "volume": 64088.0}, {"date": "2024-04-24", "close": 12.29, "volume": 130854.0}, {"date": "2024-04-25", "close": 11.74, "volume": 97408.0}, {"date": "2024-04-26", "close": 11.79, "volume": 79138.0}, {"date": "2024-04-29", "close": 11.5, "volume": 74704.0}, {"date": "2024-04-30", "close": 11.34, "volume": 92980.0}, {"date": "2024-05-01", "close": 11.79, "volume": 106909.0}, {"date": "2024-05-02", "close": 12.07, "volume": 80095.0}, {"date": "2024-05-03", "close": 12.25, "volume": 43432.0}, {"date": "2024-05-06", "close": 12.26, "volume": 33899.0}, {"date": "2024-05-07", "close": 12.11, "volume": 40317.0}, {"date": "2024-05-08", "close": 12.25, "volume": 30091.0}, {"date": "2024-05-09", "close": 12.53, "volume": 45197.0}, {"date": "2024-05-10", "close": 12.33, "volume": 22457.0}, {"date": "2024-05-13", "close": 12.36, "volume": 41400.0}, {"date": "2024-05-14", "close": 12.49, "volume": 44435.0}, {"date": "2024-05-15", "close": 12.66, "volume": 36024.0}, {"date": "2024-05-16", "close": 12.84, "volume": 38462.0}, {"date": "2024-05-17", "close": 13.11, "volume": 33661.0}, {"date": "2024-05-20", "close": 12.66, "volume": 44063.0}, {"date": "2024-05-21", "close": 12.7, "volume": 32459.0}, {"date": "2024-05-22", "close": 12.78, "volume": 53149.0}, {"date": "2024-05-23", "close": 12.38, "volume": 40959.0}, {"date": "2024-05-24", "close": 12.35, "volume": 30966.0}, {"date": "2024-05-28", "close": 12.25, "volume": 38785.0}, {"date": "2024-05-29", "close": 11.83, "volume": 26639.0}, {"date": "2024-05-30", "close": 11.94, "volume": 23018.0}, {"date": "2024-05-31", "close": 12.1, "volume": 44983.0}, {"date": "2024-06-03", "close": 12.18, "volume": 55557.0}, {"date": "2024-06-04", "close": 11.8, "volume": 20041.0}, {"date": "2024-06-05", "close": 12.05, "volume": 21875.0}, {"date": "2024-06-06", "close": 12.25, "volume": 28607.0}, {"date": "2024-06-07", "close": 12.13, "volume": 26483.0}, {"date": "2024-06-10", "close": 12.0, "volume": 35778.0}, {"date": "2024-06-11", "close": 12.01, "volume": 34106.0}, {"date": "2024-06-12", "close": 12.33, "volume": 26636.0}, {"date": "2024-06-13", "close": 12.23, "volume": 23719.0}, {"date": "2024-06-14", "close": 11.97, "volume": 21956.0}, {"date": "2024-06-17", "close": 12.21, "volume": 17060.0}, {"date": "2024-06-18", "close": 12.22, "volume": 29902.0}, {"date": "2024-06-20", "close": 12.29, "volume": 49767.0}, {"date": "2024-06-21", "close": 12.2, "volume": 92171.0}, {"date": "2024-06-24", "close": 12.27, "volume": 27898.0}, {"date": "2024-06-25", "close": 12.26, "volume": 27325.0}, {"date": "2024-06-26", "close": 12.3, "volume": 65612.0}, {"date": "2024-06-27", "close": 12.53, "volume": 19594.0}, {"date": "2024-06-28", "close": 12.79, "volume": 179423.0}, {"date": "2024-07-01", "close": 12.9, "volume": 44863.0}, {"date": "2024-07-02", "close": 13.21, "volume": 30432.0}, {"date": "2024-07-03", "close": 12.97, "volume": 40273.0}, {"date": "2024-07-05", "close": 12.96, "volume": 52672.0}, {"date": "2024-07-08", "close": 12.7, "volume": 33551.0}, {"date": "2024-07-09", "close": 12.73, "volume": 20360.0}, {"date": "2024-07-10", "close": 12.87, "volume": 21983.0}, {"date": "2024-07-11", "close": 13.72, "volume": 51317.0}, {"date": "2024-07-12", "close": 13.72, "volume": 36037.0}, {"date": "2024-07-15", "close": 13.97, "volume": 44477.0}, {"date": "2024-07-16", "close": 14.5, "volume": 62105.0}, {"date": "2024-07-17", "close": 14.94, "volume": 51814.0}, {"date": "2024-07-18", "close": 14.65, "volume": 30103.0}, {"date": "2024-07-19", "close": 14.35, "volume": 17197.0}, {"date": "2024-07-22", "close": 14.68, "volume": 32009.0}, {"date": "2024-07-23", "close": 14.5, "volume": 109179.0}, {"date": "2024-07-24", "close": 14.67, "volume": 43905.0}, {"date": "2024-07-25", "close": 15.44, "volume": 55526.0}, {"date": "2024-07-26", "close": 15.47, "volume": 31384.0}, {"date": "2024-07-29", "close": 14.83, "volume": 22511.0}, {"date": "2024-07-30", "close": 14.92, "volume": 23713.0}, {"date": "2024-07-31", "close": 14.92, "volume": 44125.0}, {"date": "2024-08-01", "close": 14.71, "volume": 47146.0}, {"date": "2024-08-02", "close": 14.16, "volume": 29822.0}, {"date": "2024-08-05", "close": 13.84, "volume": 44530.0}, {"date": "2024-08-06", "close": 13.91, "volume": 22652.0}, {"date": "2024-08-07", "close": 13.78, "volume": 26241.0}, {"date": "2024-08-08", "close": 14.05, "volume": 18950.0}, {"date": "2024-08-09", "close": 13.71, "volume": 23479.0}, {"date": "2024-08-12", "close": 13.49, "volume": 28897.0}, {"date": "2024-08-13", "close": 13.69, "volume": 18288.0}, {"date": "2024-08-14", "close": 13.83, "volume": 24442.0}, {"date": "2024-08-15", "close": 14.09, "volume": 18366.0}, {"date": "2024-08-16", "close": 14.31, "volume": 17055.0}, {"date": "2024-08-19", "close": 14.46, "volume": 15496.0}, {"date": "2024-08-20", "close": 14.13, "volume": 16124.0}, {"date": "2024-08-21", "close": 14.325, "volume": 15445.0}, {"date": "2024-08-22", "close": 14.275, "volume": 8847.0}, {"date": "2024-08-23", "close": 15.25, "volume": 34315.0}, {"date": "2024-08-26", "close": 14.85, "volume": 72241.0}, {"date": "2024-08-27", "close": 14.73, "volume": 19242.0}, {"date": "2024-08-28", "close": 15.0, "volume": 27179.0}, {"date": "2024-08-29", "close": 15.06, "volume": 25780.0}, {"date": "2024-08-30", "close": 15.15, "volume": 21799.0}, {"date": "2024-09-03", "close": 14.78, "volume": 27445.0}, {"date": "2024-09-04", "close": 14.76, "volume": 18315.0}, {"date": "2024-09-05", "close": 14.88, "volume": 50057.0}, {"date": "2024-09-06", "close": 14.75, "volume": 25737.0}, {"date": "2024-09-09", "close": 14.39, "volume": 36228.0}, {"date": "2024-09-10", "close": 14.5, "volume": 19584.0}, {"date": "2024-09-11", "close": 14.55, "volume": 23415.0}, {"date": "2024-09-12", "close": 14.75, "volume": 22080.0}, {"date": "2024-09-13", "close": 15.12, "volume": 30371.0}, {"date": "2024-09-16", "close": 15.47, "volume": 23222.0}, {"date": "2024-09-17", "close": 15.7, "volume": 45896.0}, {"date": "2024-09-18", "close": 15.81, "volume": 37651.0}, {"date": "2024-09-19", "close": 16.27, "volume": 30981.0}, {"date": "2024-09-20", "close": 15.67, "volume": 215284.0}, {"date": "2024-09-23", "close": 15.34, "volume": 24333.0}, {"date": "2024-09-24", "close": 15.115, "volume": 22785.0}, {"date": "2024-09-25", "close": 15.06, "volume": 23775.0}, {"date": "2024-09-26", "close": 14.94, "volume": 27417.0}, {"date": "2024-09-27", "close": 14.78, "volume": 31499.0}, {"date": "2024-09-30", "close": 14.7, "volume": 52245.0}, {"date": "2024-10-01", "close": 14.38, "volume": 33142.0}, {"date": "2024-10-02", "close": 14.47, "volume": 21721.0}, {"date": "2024-10-03", "close": 14.34, "volume": 18236.0}, {"date": "2024-10-04", "close": 14.3, "volume": 28328.0}, {"date": "2024-10-07", "close": 14.23, "volume": 30132.0}, {"date": "2024-10-08", "close": 13.78, "volume": 41101.0}, {"date": "2024-10-09", "close": 13.8, "volume": 38278.0}, {"date": "2024-10-10", "close": 13.62, "volume": 52093.0}, {"date": "2024-10-11", "close": 14.17, "volume": 62584.0}, {"date": "2024-10-14", "close": 14.41, "volume": 22215.0}, {"date": "2024-10-15", "close": 14.67, "volume": 30515.0}, {"date": "2024-10-16", "close": 14.79, "volume": 33576.0}, {"date": "2024-10-17", "close": 14.96, "volume": 41026.0}, {"date": "2024-10-18", "close": 14.82, "volume": 21170.0}, {"date": "2024-10-21", "close": 14.7, "volume": 40813.0}, {"date": "2024-10-22", "close": 14.87, "volume": 17905.0}, {"date": "2024-10-23", "close": 15.17, "volume": 27072.0}, {"date": "2024-10-24", "close": 15.0, "volume": 15301.0}, {"date": "2024-10-25", "close": 14.6, "volume": 28299.0}, {"date": "2024-10-28", "close": 14.89, "volume": 24289.0}, {"date": "2024-10-29", "close": 15.01, "volume": 27747.0}, {"date": "2024-10-30", "close": 14.96, "volume": 27626.0}, {"date": "2024-10-31", "close": 14.74, "volume": 33449.0}, {"date": "2024-11-01", "close": 14.73, "volume": 23664.0}, {"date": "2024-11-04", "close": 14.73, "volume": 29526.0}, {"date": "2024-11-05", "close": 14.97, "volume": 30664.0}, {"date": "2024-11-06", "close": 16.53, "volume": 100612.0}, {"date": "2024-11-07", "close": 15.64, "volume": 52879.0}, {"date": "2024-11-08", "close": 15.69, "volume": 27246.0}, {"date": "2024-11-11", "close": 15.75, "volume": 40745.0}, {"date": "2024-11-12", "close": 15.49, "volume": 36449.0}, {"date": "2024-11-13", "close": 15.35, "volume": 24606.0}, {"date": "2024-11-14", "close": 15.37, "volume": 36204.0}, {"date": "2024-11-15", "close": 15.38, "volume": 32995.0}, {"date": "2024-11-18", "close": 15.37, "volume": 34785.0}, {"date": "2024-11-19", "close": 15.25, "volume": 15264.0}, {"date": "2024-11-20", "close": 15.25, "volume": 21143.0}, {"date": "2024-11-21", "close": 15.38, "volume": 36784.0}, {"date": "2024-11-22", "close": 15.22, "volume": 40150.0}, {"date": "2024-11-25", "close": 15.61, "volume": 35781.0}, {"date": "2024-11-26", "close": 15.15, "volume": 27878.0}, {"date": "2024-11-27", "close": 15.06, "volume": 25400.0}, {"date": "2024-11-29", "close": 15.09, "volume": 19247.0}, {"date": "2024-12-02", "close": 14.91, "volume": 35407.0}, {"date": "2024-12-03", "close": 15.05, "volume": 43502.0}, {"date": "2024-12-04", "close": 15.06, "volume": 34727.0}, {"date": "2024-12-05", "close": 14.91, "volume": 40405.0}, {"date": "2024-12-06", "close": 15.01, "volume": 22664.0}, {"date": "2024-12-09", "close": 14.91, "volume": 26133.0}, {"date": "2024-12-10", "close": 14.99, "volume": 29106.0}, {"date": "2024-12-11", "close": 14.92, "volume": 40055.0}, {"date": "2024-12-12", "close": 14.9, "volume": 26791.0}, {"date": "2024-12-13", "close": 14.8, "volume": 43095.0}, {"date": "2024-12-16", "close": 14.67, "volume": 42574.0}, {"date": "2024-12-17", "close": 14.75, "volume": 33131.0}, {"date": "2024-12-18", "close": 14.01, "volume": 56074.0}, {"date": "2024-12-19", "close": 13.96, "volume": 46547.0}, {"date": "2024-12-20", "close": 13.48, "volume": 173314.0}, {"date": "2024-12-23", "close": 13.45, "volume": 59830.0}, {"date": "2024-12-24", "close": 13.5, "volume": 20134.0}, {"date": "2024-12-26", "close": 13.67, "volume": 30384.0}, {"date": "2024-12-27", "close": 13.42, "volume": 37780.0}, {"date": "2024-12-30", "close": 13.28, "volume": 66397.0}, {"date": "2024-12-31", "close": 13.44, "volume": 40982.0}, {"date": "2025-01-02", "close": 13.1, "volume": 43604.0}, {"date": "2025-01-03", "close": 13.05, "volume": 90415.0}, {"date": "2025-01-06", "close": 12.88, "volume": 44453.0}, {"date": "2025-01-07", "close": 12.72, "volume": 74682.0}, {"date": "2025-01-08", "close": 12.64, "volume": 57486.0}, {"date": "2025-01-10", "close": 12.11, "volume": 55937.0}, {"date": "2025-01-13", "close": 12.33, "volume": 54351.0}, {"date": "2025-01-14", "close": 12.6, "volume": 45296.0}, {"date": "2025-01-15", "close": 12.99, "volume": 47899.0}, {"date": "2025-01-16", "close": 13.02, "volume": 63506.0}, {"date": "2025-01-17", "close": 13.2, "volume": 62897.0}, {"date": "2025-01-21", "close": 13.34, "volume": 65734.0}, {"date": "2025-01-22", "close": 13.21, "volume": 56336.0}, {"date": "2025-01-23", "close": 13.3, "volume": 55037.0}, {"date": "2025-01-24", "close": 13.26, "volume": 31885.0}, {"date": "2025-01-27", "close": 13.5, "volume": 51594.0}, {"date": "2025-01-28", "close": 13.38, "volume": 31365.0}, {"date": "2025-01-29", "close": 14.37, "volume": 69435.0}, {"date": "2025-01-30", "close": 13.75, "volume": 71407.0}, {"date": "2025-01-31", "close": 13.74, "volume": 86469.0}, {"date": "2025-02-03", "close": 13.48, "volume": 60882.0}, {"date": "2025-02-04", "close": 13.78, "volume": 42106.0}, {"date": "2025-02-05", "close": 13.75, "volume": 56238.0}, {"date": "2025-02-06", "close": 13.74, "volume": 39407.0}, {"date": "2025-02-07", "close": 13.59, "volume": 38119.0}, {"date": "2025-02-10", "close": 13.67, "volume": 42782.0}, {"date": "2025-02-11", "close": 14.21, "volume": 67791.0}, {"date": "2025-02-12", "close": 14.1, "volume": 76634.0}, {"date": "2025-02-13", "close": 14.38, "volume": 76352.0}, {"date": "2025-02-14", "close": 14.7, "volume": 71858.0}, {"date": "2025-02-18", "close": 14.75, "volume": 42813.0}, {"date": "2025-02-19", "close": 14.67, "volume": 33072.0}, {"date": "2025-02-20", "close": 14.51, "volume": 38786.0}, {"date": "2025-02-21", "close": 14.19, "volume": 47763.0}, {"date": "2025-02-24", "close": 14.09, "volume": 32956.0}, {"date": "2025-02-25", "close": 14.15, "volume": 60164.0}, {"date": "2025-02-26", "close": 14.21, "volume": 38787.0}, {"date": "2025-02-27", "close": 14.22, "volume": 21034.0}, {"date": "2025-02-28", "close": 14.07, "volume": 80104.0}, {"date": "2025-03-03", "close": 14.02, "volume": 57902.0}, {"date": "2025-03-04", "close": 13.96, "volume": 40439.0}, {"date": "2025-03-05", "close": 13.89, "volume": 32231.0}, {"date": "2025-03-06", "close": 13.82, "volume": 29878.0}, {"date": "2025-03-07", "close": 13.82, "volume": 31292.0}, {"date": "2025-03-10", "close": 13.47, "volume": 43679.0}, {"date": "2025-03-11", "close": 13.35, "volume": 30900.0}, {"date": "2025-03-12", "close": 13.47, "volume": 39244.0}, {"date": "2025-03-13", "close": 13.61, "volume": 30232.0}, {"date": "2025-03-14", "close": 13.84, "volume": 23489.0}, {"date": "2025-03-17", "close": 13.79, "volume": 27187.0}, {"date": "2025-03-18", "close": 13.81, "volume": 31879.0}, {"date": "2025-03-19", "close": 13.91, "volume": 39155.0}, {"date": "2025-03-20", "close": 13.73, "volume": 41242.0}, {"date": "2025-03-21", "close": 13.46, "volume": 113114.0}, {"date": "2025-03-24", "close": 13.72, "volume": 25003.0}, {"date": "2025-03-25", "close": 13.39, "volume": 35669.0}, {"date": "2025-03-26", "close": 13.46, "volume": 29096.0}, {"date": "2025-03-27", "close": 13.64, "volume": 29063.0}, {"date": "2025-03-28", "close": 13.46, "volume": 27136.0}, {"date": "2025-03-31", "close": 13.45, "volume": 46780.0}, {"date": "2025-04-01", "close": 13.42, "volume": 39254.0}, {"date": "2025-04-02", "close": 13.38, "volume": 38195.0}, {"date": "2025-04-03", "close": 12.57, "volume": 54865.0}, {"date": "2025-04-04", "close": 12.71, "volume": 94355.0}, {"date": "2025-04-07", "close": 12.41, "volume": 79363.0}, {"date": "2025-04-08", "close": 12.3, "volume": 54539.0}, {"date": "2025-04-09", "close": 12.71, "volume": 92824.0}, {"date": "2025-04-10", "close": 11.93, "volume": 75521.0}, {"date": "2025-04-11", "close": 11.86, "volume": 50768.0}, {"date": "2025-04-14", "close": 11.92, "volume": 32442.0}, {"date": "2025-04-15", "close": 12.1, "volume": 33873.0}, {"date": "2025-04-16", "close": 12.2, "volume": 49102.0}, {"date": "2025-04-17", "close": 12.18, "volume": 57637.0}, {"date": "2025-04-21", "close": 12.11, "volume": 77609.0}, {"date": "2025-04-22", "close": 12.4, "volume": 101921.0}, {"date": "2025-04-23", "close": 12.22, "volume": 94903.0}, {"date": "2025-04-24", "close": 12.23, "volume": 63784.0}, {"date": "2025-04-25", "close": 12.0, "volume": 47976.0}, {"date": "2025-04-28", "close": 12.08, "volume": 44711.0}, {"date": "2025-04-29", "close": 12.2, "volume": 59952.0}, {"date": "2025-04-30", "close": 12.1, "volume": 102056.0}, {"date": "2025-05-01", "close": 12.16, "volume": 85414.0}, {"date": "2025-05-02", "close": 12.36, "volume": 47417.0}, {"date": "2025-05-05", "close": 12.37, "volume": 54159.0}, {"date": "2025-05-06", "close": 12.36, "volume": 48801.0}, {"date": "2025-05-07", "close": 12.26, "volume": 65255.0}, {"date": "2025-05-08", "close": 12.42, "volume": 53035.0}, {"date": "2025-05-09", "close": 12.38, "volume": 42371.0}, {"date": "2025-05-12", "close": 12.44, "volume": 49893.0}, {"date": "2025-05-13", "close": 12.62, "volume": 35191.0}, {"date": "2025-05-14", "close": 12.51, "volume": 47165.0}, {"date": "2025-05-15", "close": 12.72, "volume": 56543.0}, {"date": "2025-05-16", "close": 12.75, "volume": 71672.0}, {"date": "2025-05-19", "close": 12.9, "volume": 37803.0}, {"date": "2025-05-20", "close": 13.11, "volume": 51005.0}, {"date": "2025-05-21", "close": 12.66, "volume": 96651.0}, {"date": "2025-05-22", "close": 12.65, "volume": 38634.0}, {"date": "2025-05-23", "close": 12.62, "volume": 37352.0}, {"date": "2025-05-27", "close": 12.89, "volume": 22962.0}, {"date": "2025-05-28", "close": 12.73, "volume": 28756.0}, {"date": "2025-05-29", "close": 12.94, "volume": 57739.0}, {"date": "2025-05-30", "close": 12.92, "volume": 50740.0}, {"date": "2025-06-02", "close": 12.91, "volume": 60459.0}, {"date": "2025-06-03", "close": 13.17, "volume": 42940.0}, {"date": "2025-06-04", "close": 13.08, "volume": 58296.0}, {"date": "2025-06-05", "close": 13.16, "volume": 52973.0}, {"date": "2025-06-06", "close": 13.4, "volume": 43993.0}, {"date": "2025-06-09", "close": 13.48, "volume": 45285.0}, {"date": "2025-06-10", "close": 13.7, "volume": 39751.0}, {"date": "2025-06-11", "close": 13.58, "volume": 64561.0}, {"date": "2025-06-12", "close": 13.64, "volume": 40283.0}, {"date": "2025-06-13", "close": 13.44, "volume": 44049.0}, {"date": "2025-06-16", "close": 13.31, "volume": 64666.0}, {"date": "2025-06-17", "close": 13.28, "volume": 37662.0}, {"date": "2025-06-18", "close": 13.41, "volume": 31898.0}, {"date": "2025-06-20", "close": 13.46, "volume": 49520.0}, {"date": "2025-06-23", "close": 13.7, "volume": 68006.0}, {"date": "2025-06-24", "close": 13.75, "volume": 40396.0}, {"date": "2025-06-25", "close": 13.63, "volume": 47965.0}, {"date": "2025-06-26", "close": 13.94, "volume": 39506.0}, {"date": "2025-06-27", "close": 13.92, "volume": 173073.0}, {"date": "2025-06-30", "close": 13.81, "volume": 37371.0}, {"date": "2025-07-01", "close": 13.98, "volume": 43208.0}, {"date": "2025-07-02", "close": 14.12, "volume": 35324.0}, {"date": "2025-07-03", "close": 14.18, "volume": 22128.0}, {"date": "2025-07-07", "close": 14.0, "volume": 67867.0}, {"date": "2025-07-08", "close": 13.88, "volume": 65089.0}, {"date": "2025-07-09", "close": 13.83, "volume": 42471.0}, {"date": "2025-07-10", "close": 13.7, "volume": 30082.0}, {"date": "2025-07-11", "close": 13.47, "volume": 33470.0}, {"date": "2025-07-14", "close": 13.56, "volume": 31871.0}, {"date": "2025-07-15", "close": 13.19, "volume": 36623.0}, {"date": "2025-07-16", "close": 13.39, "volume": 41198.0}, {"date": "2025-07-17", "close": 13.54, "volume": 34351.0}, {"date": "2025-07-18", "close": 13.37, "volume": 40082.0}, {"date": "2025-07-21", "close": 13.56, "volume": 25490.0}, {"date": "2025-07-22", "close": 13.64, "volume": 43228.0}, {"date": "2025-07-23", "close": 14.1, "volume": 44269.0}, {"date": "2025-07-24", "close": 13.73, "volume": 98503.0}, {"date": "2025-07-25", "close": 13.73, "volume": 29794.0}, {"date": "2025-07-28", "close": 13.79, "volume": 27809.0}, {"date": "2025-07-29", "close": 13.68, "volume": 27562.0}, {"date": "2025-07-30", "close": 13.41, "volume": 42493.0}, {"date": "2025-07-31", "close": 13.31, "volume": 45814.0}, {"date": "2025-08-01", "close": 13.21, "volume": 57161.0}, {"date": "2025-08-04", "close": 13.32, "volume": 27945.0}, {"date": "2025-08-05", "close": 13.47, "volume": 51096.0}, {"date": "2025-08-06", "close": 13.51, "volume": 26944.0}, {"date": "2025-08-07", "close": 13.45, "volume": 25936.0}, {"date": "2025-08-08", "close": 13.62, "volume": 17242.0}, {"date": "2025-08-11", "close": 13.76, "volume": 38205.0}, {"date": "2025-08-12", "close": 13.96, "volume": 69573.0}, {"date": "2025-08-13", "close": 14.23, "volume": 221730.0}, {"date": "2025-08-14", "close": 14.37, "volume": 37452.0}, {"date": "2025-08-15", "close": 14.08, "volume": 29776.0}, {"date": "2025-08-18", "close": 14.19, "volume": 19457.0}, {"date": "2025-08-19", "close": 14.21, "volume": 29392.0}, {"date": "2025-08-20", "close": 14.32, "volume": 30094.0}, {"date": "2025-08-21", "close": 14.26, "volume": 25485.0}, {"date": "2025-08-22", "close": 14.65, "volume": 69258.0}, {"date": "2025-08-25", "close": 14.54, "volume": 47967.0}, {"date": "2025-08-26", "close": 14.63, "volume": 49071.0}, {"date": "2025-08-27", "close": 14.58, "volume": 30581.0}, {"date": "2025-08-28", "close": 14.57, "volume": 37712.0}, {"date": "2025-08-29", "close": 14.99, "volume": 108294.0}, {"date": "2025-09-02", "close": 14.81, "volume": 47858.0}, {"date": "2025-09-03", "close": 14.7, "volume": 55430.0}, {"date": "2025-09-04", "close": 14.85, "volume": 47745.0}, {"date": "2025-09-05", "close": 14.77, "volume": 35279.0}, {"date": "2025-09-08", "close": 14.79, "volume": 42355.0}, {"date": "2025-09-09", "close": 14.67, "volume": 60087.0}, {"date": "2025-09-10", "close": 14.72, "volume": 44575.0}, {"date": "2025-09-11", "close": 14.77, "volume": 62867.0}, {"date": "2025-09-12", "close": 14.72, "volume": 34914.0}, {"date": "2025-09-15", "close": 15.21, "volume": 91089.0}, {"date": "2025-09-16", "close": 15.03, "volume": 51333.0}, {"date": "2025-09-17", "close": 15.0, "volume": 70323.0}, {"date": "2025-09-18", "close": 15.3, "volume": 79253.0}, {"date": "2025-09-19", "close": 15.17, "volume": 250846.0}, {"date": "2025-09-22", "close": 16.19, "volume": 153202.0}, {"date": "2025-09-23", "close": 16.26, "volume": 80108.0}, {"date": "2025-09-24", "close": 16.16, "volume": 62128.0}, {"date": "2025-09-25", "close": 15.88, "volume": 36805.0}, {"date": "2025-09-26", "close": 15.85, "volume": 35134.0}, {"date": "2025-09-29", "close": 15.65, "volume": 38911.0}, {"date": "2025-09-30", "close": 15.6, "volume": 45561.0}, {"date": "2025-10-01", "close": 15.46, "volume": 43696.0}, {"date": "2025-10-02", "close": 15.2, "volume": 46958.0}, {"date": "2025-10-03", "close": 15.26, "volume": 29521.0}, {"date": "2025-10-06", "close": 15.29, "volume": 60538.0}, {"date": "2025-10-07", "close": 15.29, "volume": 53040.0}, {"date": "2025-10-08", "close": 15.04, "volume": 47947.0}, {"date": "2025-10-09", "close": 14.92, "volume": 45325.0}, {"date": "2025-10-10", "close": 14.63, "volume": 64844.0}, {"date": "2025-10-13", "close": 14.77, "volume": 37395.0}, {"date": "2025-10-14", "close": 15.01, "volume": 67584.0}, {"date": "2025-10-15", "close": 15.05, "volume": 61255.0}, {"date": "2025-10-16", "close": 14.62, "volume": 72182.0}, {"date": "2025-10-17", "close": 14.7, "volume": 45888.0}, {"date": "2025-10-20", "close": 14.8, "volume": 52648.0}, {"date": "2025-10-21", "close": 14.83, "volume": 57051.0}, {"date": "2025-10-22", "close": 15.01, "volume": 52135.0}, {"date": "2025-10-23", "close": 14.81, "volume": 34989.0}, {"date": "2025-10-24", "close": 15.32, "volume": 34368.0}, {"date": "2025-10-27", "close": 15.36, "volume": 169702.0}, {"date": "2025-10-28", "close": 15.75, "volume": 67656.0}, {"date": "2025-10-29", "close": 15.38, "volume": 77204.0}, {"date": "2025-10-30", "close": 15.28, "volume": 28831.0}, {"date": "2025-10-31", "close": 15.3, "volume": 40965.0}, {"date": "2025-11-03", "close": 15.3, "volume": 46781.0}, {"date": "2025-11-04", "close": 15.2, "volume": 62033.0}, {"date": "2025-11-05", "close": 15.39, "volume": 32494.0}, {"date": "2025-11-06", "close": 15.16, "volume": 43628.0}, {"date": "2025-11-07", "close": 15.26, "volume": 41565.0}, {"date": "2025-11-10", "close": 15.4, "volume": 31212.0}, {"date": "2025-11-11", "close": 15.55, "volume": 22922.0}, {"date": "2025-11-12", "close": 15.54, "volume": 38501.0}, {"date": "2025-11-13", "close": 15.49, "volume": 34608.0}, {"date": "2025-11-14", "close": 15.61, "volume": 31218.0}, {"date": "2025-11-17", "close": 15.22, "volume": 77548.0}, {"date": "2025-11-18", "close": 15.19, "volume": 33395.0}, {"date": "2025-11-19", "close": 15.29, "volume": 50596.0}, {"date": "2025-11-20", "close": 15.21, "volume": 38477.0}, {"date": "2025-11-21", "close": 15.6, "volume": 50357.0}, {"date": "2025-11-24", "close": 15.52, "volume": 33005.0}, {"date": "2025-11-25", "close": 15.8, "volume": 59773.0}, {"date": "2025-11-26", "close": 15.76, "volume": 34322.0}, {"date": "2025-11-28", "close": 15.66, "volume": 18652.0}, {"date": "2025-12-01", "close": 15.91, "volume": 33506.0}, {"date": "2025-12-02", "close": 15.76, "volume": 29495.0}, {"date": "2025-12-03", "close": 16.13, "volume": 33630.0}, {"date": "2025-12-04", "close": 16.14, "volume": 31763.0}, {"date": "2025-12-05", "close": 16.04, "volume": 29500.0}, {"date": "2025-12-08", "close": 16.06, "volume": 22667.0}, {"date": "2025-12-09", "close": 16.21, "volume": 28976.0}, {"date": "2025-12-10", "close": 16.79, "volume": 82918.0}, {"date": "2025-12-11", "close": 17.05, "volume": 41275.0}, {"date": "2025-12-12", "close": 17.05, "volume": 35267.0}, {"date": "2025-12-15", "close": 17.09, "volume": 40041.0}, {"date": "2025-12-16", "close": 17.0, "volume": 35428.0}, {"date": "2025-12-17", "close": 16.99, "volume": 58196.0}, {"date": "2025-12-18", "close": 17.18, "volume": 35669.0}, {"date": "2025-12-19", "close": 16.7, "volume": 228278.0}, {"date": "2025-12-22", "close": 16.58, "volume": 42016.0}, {"date": "2025-12-23", "close": 16.47, "volume": 37479.0}, {"date": "2025-12-24", "close": 16.41, "volume": 21781.0}, {"date": "2025-12-26", "close": 16.43, "volume": 35910.0}, {"date": "2025-12-29", "close": 16.48, "volume": 20147.0}, {"date": "2025-12-30", "close": 16.41, "volume": 78877.0}, {"date": "2025-12-31", "close": 16.55, "volume": 41830.0}, {"date": "2026-01-02", "close": 16.46, "volume": 42706.0}, {"date": "2026-01-05", "close": 16.69, "volume": 48975.0}, {"date": "2026-01-06", "close": 16.75, "volume": 78029.0}, {"date": "2026-01-07", "close": 16.67, "volume": 58037.0}, {"date": "2026-01-08", "close": 16.8, "volume": 54351.0}, {"date": "2026-01-09", "close": 16.94, "volume": 74955.0}, {"date": "2026-01-12", "close": 17.02, "volume": 43536.0}, {"date": "2026-01-13", "close": 17.03, "volume": 24861.0}, {"date": "2026-01-14", "close": 17.39, "volume": 29081.0}, {"date": "2026-01-15", "close": 17.64, "volume": 41576.0}, {"date": "2026-01-16", "close": 17.5, "volume": 29973.0}, {"date": "2026-01-20", "close": 17.42, "volume": 39334.0}, {"date": "2026-01-21", "close": 18.2, "volume": 42399.0}, {"date": "2026-01-22", "close": 18.35, "volume": 32141.0}, {"date": "2026-01-23", "close": 17.68, "volume": 26461.0}, {"date": "2026-01-26", "close": 17.55, "volume": 37485.0}, {"date": "2026-01-27", "close": 17.5, "volume": 26538.0}, {"date": "2026-01-28", "close": 17.03, "volume": 41445.0}, {"date": "2026-01-29", "close": 18.44, "volume": 52711.0}, {"date": "2026-01-30", "close": 18.29, "volume": 40481.0}, {"date": "2026-02-02", "close": 18.76, "volume": 76750.0}, {"date": "2026-02-03", "close": 18.595, "volume": 87534.0}, {"date": "2026-02-04", "close": 18.61, "volume": 79615.0}, {"date": "2026-02-05", "close": 18.3, "volume": 64944.0}, {"date": "2026-02-06", "close": 18.05, "volume": 40668.0}, {"date": "2026-02-09", "close": 17.65, "volume": 50915.0}, {"date": "2026-02-10", "close": 17.89, "volume": 38131.0}, {"date": "2026-02-11", "close": 17.83, "volume": 39046.0}, {"date": "2026-02-12", "close": 18.03, "volume": 37395.0}, {"date": "2026-02-13", "close": 18.09, "volume": 37768.0}, {"date": "2026-02-17", "close": 18.18, "volume": 39559.0}, {"date": "2026-02-18", "close": 18.01, "volume": 41863.0}, {"date": "2026-02-19", "close": 17.93, "volume": 52044.0}, {"date": "2026-02-20", "close": 18.16, "volume": 33225.0}, {"date": "2026-02-23", "close": 17.6, "volume": 52408.0}, {"date": "2026-02-24", "close": 17.79, "volume": 50059.0}, {"date": "2026-02-25", "close": 18.23, "volume": 25545.0}, {"date": "2026-02-26", "close": 18.24, "volume": 22693.0}, {"date": "2026-02-27", "close": 17.81, "volume": 54834.0}, {"date": "2026-03-02", "close": 18.06, "volume": 40420.0}, {"date": "2026-03-03", "close": 17.87, "volume": 68984.0}, {"date": "2026-03-04", "close": 17.85, "volume": 41804.0}, {"date": "2026-03-05", "close": 17.57, "volume": 40960.0}, {"date": "2026-03-06", "close": 17.46, "volume": 73304.0}, {"date": "2026-03-09", "close": 17.45, "volume": 70558.0}, {"date": "2026-03-10", "close": 17.68, "volume": 88079.0}, {"date": "2026-03-11", "close": 17.73, "volume": 44077.0}, {"date": "2026-03-12", "close": 17.64, "volume": 60236.0}, {"date": "2026-03-13", "close": 17.54, "volume": 67620.0}, {"date": "2026-03-16", "close": 17.65, "volume": 64422.0}, {"date": "2026-03-17", "close": 17.77, "volume": 94096.0}, {"date": "2026-03-18", "close": 17.66, "volume": 70029.0}, {"date": "2026-03-19", "close": 17.84, "volume": 81593.0}, {"date": "2026-03-20", "close": 17.8, "volume": 162781.0}, {"date": "2026-03-23", "close": 18.26, "volume": 89476.0}, {"date": "2026-03-24", "close": 18.34, "volume": 52263.0}, {"date": "2026-03-25", "close": 18.37, "volume": 49721.0}, {"date": "2026-03-26", "close": 18.3, "volume": 56519.0}, {"date": "2026-03-27", "close": 18.12, "volume": 42492.0}, {"date": "2026-03-30", "close": 18.2, "volume": 132978.0}, {"date": "2026-03-31", "close": 18.03, "volume": 96190.0}, {"date": "2026-04-01", "close": 18.24, "volume": 69582.0}, {"date": "2026-04-02", "close": 18.21, "volume": 85682.0}, {"date": "2026-04-06", "close": 18.37, "volume": 115241.0}, {"date": "2026-04-07", "close": 18.34, "volume": 81452.0}, {"date": "2026-04-08", "close": 18.35, "volume": 113891.0}, {"date": "2026-04-09", "close": 18.76, "volume": 110355.0}, {"date": "2026-04-10", "close": 18.55, "volume": 67353.0}, {"date": "2026-04-13", "close": 18.56, "volume": 50808.0}, {"date": "2026-04-14", "close": 18.56, "volume": 81046.0}, {"date": "2026-04-15", "close": 18.53, "volume": 54891.0}, {"date": "2026-04-16", "close": 18.28, "volume": 57617.0}, {"date": "2026-04-17", "close": 18.54, "volume": 72359.0}, {"date": "2026-04-20", "close": 18.46, "volume": 74401.0}, {"date": "2026-04-21", "close": 18.06, "volume": 55337.0}, {"date": "2026-04-22", "close": 18.01, "volume": 43738.0}, {"date": "2026-04-23", "close": 17.97, "volume": 33233.0}, {"date": "2026-04-24", "close": 17.91, "volume": 65649.0}, {"date": "2026-04-27", "close": 17.78, "volume": 43745.0}, {"date": "2026-04-28", "close": 18.24, "volume": 151568.0}, {"date": "2026-04-29", "close": 17.92, "volume": 63856.0}, {"date": "2026-04-30", "close": 18.02, "volume": 70662.0}, {"date": "2026-05-01", "close": 18.1, "volume": 56273.0}, {"date": "2026-05-04", "close": 17.9, "volume": 82309.0}, {"date": "2026-05-05", "close": 18.13, "volume": 50975.0}, {"date": "2026-05-06", "close": 18.39, "volume": 88473.0}, {"date": "2026-05-07", "close": 18.56, "volume": 35108.0}, {"date": "2026-05-08", "close": 18.72, "volume": 48703.0}, {"date": "2026-05-11", "close": 18.34, "volume": 50127.0}, {"date": "2026-05-12", "close": 18.27, "volume": 71600.0}, {"date": "2026-05-13", "close": 18.41, "volume": 58183.0}, {"date": "2026-05-14", "close": 18.18, "volume": 54111.0}, {"date": "2026-05-15", "close": 17.96, "volume": 54182.0}, {"date": "2026-05-18", "close": 18.21, "volume": 44076.0}, {"date": "2026-05-19", "close": 18.21, "volume": 48608.0}, {"date": "2026-05-20", "close": 18.48, "volume": 59478.0}, {"date": "2026-05-21", "close": 18.56, "volume": 88330.0}, {"date": "2026-05-22", "close": 18.33, "volume": 47190.0}, {"date": "2026-05-26", "close": 18.56, "volume": 40013.0}, {"date": "2026-05-27", "close": 18.65, "volume": 38947.0}, {"date": "2026-05-28", "close": 18.68, "volume": 43458.0}, {"date": "2026-05-29", "close": 18.51, "volume": 34451.0}, {"date": "2026-06-01", "close": 18.34, "volume": 40789.0}, {"date": "2026-06-02", "close": 18.53, "volume": 39775.0}, {"date": "2026-06-03", "close": 18.19, "volume": 48108.0}, {"date": "2026-06-04", "close": 18.6, "volume": 43265.0}, {"date": "2026-06-05", "close": 18.78, "volume": 63920.0}, {"date": "2026-06-08", "close": 18.59, "volume": 37295.0}, {"date": "2026-06-09", "close": 18.97, "volume": 60054.0}, {"date": "2026-06-10", "close": 19.36, "volume": 117944.0}, {"date": "2026-06-11", "close": 19.34, "volume": 40744.0}, {"date": "2026-06-12", "close": 19.62, "volume": 42139.0}, {"date": "2026-06-15", "close": 19.15, "volume": 56360.0}, {"date": "2026-06-16", "close": 19.2, "volume": 71638.0}, {"date": "2026-06-17", "close": 19.07, "volume": 65468.0}, {"date": "2026-06-18", "close": 19.21, "volume": 79096.0}, {"date": "2026-06-22", "close": 19.14, "volume": 46767.0}, {"date": "2026-06-23", "close": 19.48, "volume": 57422.0}, {"date": "2026-06-24", "close": 19.78, "volume": 69684.0}, {"date": "2026-06-25", "close": 20.18, "volume": 110140.0}, {"date": "2026-06-26", "close": 20.36, "volume": 445262.0}, {"date": "2026-06-29", "close": 20.6, "volume": 99868.0}, {"date": "2026-06-30", "close": 20.73, "volume": 102760.0}, {"date": "2026-07-01", "close": 20.89, "volume": 100134.0}, {"date": "2026-07-02", "close": 20.6, "volume": 85152.0}, {"date": "2026-07-06", "close": 19.97, "volume": 63364.0}, {"date": "2026-07-07", "close": 20.04, "volume": 106022.0}, {"date": "2026-07-08", "close": 19.35, "volume": 113349.0}, {"date": "2026-07-09", "close": 19.55, "volume": 70087.0}, {"date": "2026-07-10", "close": 19.76, "volume": 86496.0}, {"date": "2026-07-13", "close": 19.72, "volume": 59028.0}, {"date": "2026-07-14", "close": 19.52, "volume": 80614.0}, {"date": "2026-07-15", "close": 19.7, "volume": 71162.0}, {"date": "2026-07-16", "close": 19.98, "volume": 60065.0}, {"date": "2026-07-17", "close": 19.69, "volume": 73264.0}, {"date": "2026-07-20", "close": 19.46, "volume": 61863.0}, {"date": "2026-07-21", "close": 19.66, "volume": 48984.0}, {"date": "2026-07-22", "close": 19.53, "volume": 87111.0}, {"date": "2026-07-23", "close": 19.45, "volume": 71921.0}, {"date": "2026-07-24", "close": 20.06, "volume": 108489.0}], "refreshing": true}