{"ticker": "WTBA", "overview": {"name": "West Bancorporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WTBA", "has_prices": true, "as_of": "2026-07-24", "last": 27.27, "prev_close": 27.19, "change": 0.0799999999999983, "change_pct": 0.002942258183155509, "session_volume": 45829.0, "vwap_5": 27.0048360072739, "vwap_20": 26.859148490989693, "vwap_60": 25.486711712892834, "vwap_250": 23.318550998004493, "high_52w": 27.61, "low_52w": 21.04, "avg_volume_20": 81367.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002607", "src": "13DG", "ticker": "WTBA", "cik": "1166928", "company": "WEST BANCORPORATION INC", "company_raw": "WEST BANCORPORATION INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": 0, "industry": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in WTBA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002607-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002607", "src": "13DG", "ticker": "WTBA", "cik": "1166928", "company": "WEST BANCORPORATION INC", "company_raw": "WEST BANCORPORATION INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": 0, "industry": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in WTBA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002607-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "West Bancorporation - Common Stock", "new_value": "WEST BANCORPORATION INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001166928", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001166928", "applied": 1, "detected_at": "2026-10-28T17:07:17.948708"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WTBA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 29.16, "volume": 21763.0}, {"date": "2021-07-28", "close": 28.86, "volume": 21310.0}, {"date": "2021-07-29", "close": 29.03, "volume": 25777.0}, {"date": "2021-07-30", "close": 29.48, "volume": 25829.0}, {"date": "2021-08-02", "close": 29.69, "volume": 20939.0}, {"date": "2021-08-03", "close": 29.96, "volume": 13911.0}, {"date": "2021-08-04", "close": 29.94, "volume": 21951.0}, {"date": "2021-08-05", "close": 30.44, "volume": 13030.0}, {"date": "2021-08-06", "close": 31.16, "volume": 29630.0}, {"date": "2021-08-09", "close": 30.73, "volume": 25891.0}, {"date": "2021-08-10", "close": 30.73, "volume": 6830.0}, {"date": "2021-08-11", "close": 31.37, "volume": 8224.0}, {"date": "2021-08-12", "close": 31.25, "volume": 14462.0}, {"date": "2021-08-13", "close": 31.22, "volume": 6471.0}, {"date": "2021-08-16", "close": 31.11, "volume": 21016.0}, {"date": "2021-08-17", "close": 30.46, "volume": 23280.0}, {"date": "2021-08-18", "close": 29.88, "volume": 20281.0}, {"date": "2021-08-19", "close": 29.89, "volume": 20921.0}, {"date": "2021-08-20", "close": 29.28, "volume": 84071.0}, {"date": "2021-08-23", "close": 29.85, "volume": 17434.0}, {"date": "2021-08-24", "close": 29.8, "volume": 16395.0}, {"date": "2021-08-25", "close": 30.15, "volume": 25914.0}, {"date": "2021-08-26", "close": 30.1, "volume": 27879.0}, {"date": "2021-08-27", "close": 31.14, "volume": 26488.0}, {"date": "2021-08-30", "close": 30.68, "volume": 24466.0}, {"date": "2021-08-31", "close": 30.59, "volume": 26251.0}, {"date": "2021-09-01", "close": 30.34, "volume": 23008.0}, {"date": "2021-09-02", "close": 30.39, "volume": 19318.0}, {"date": "2021-09-03", "close": 30.13, "volume": 15765.0}, {"date": "2021-09-07", "close": 29.84, "volume": 25645.0}, {"date": "2021-09-08", "close": 29.7, "volume": 21210.0}, {"date": "2021-09-09", "close": 29.54, "volume": 25189.0}, {"date": "2021-09-10", "close": 29.41, "volume": 30351.0}, {"date": "2021-09-13", "close": 29.38, "volume": 44052.0}, {"date": "2021-09-14", "close": 28.9, "volume": 24662.0}, {"date": "2021-09-15", "close": 29.27, "volume": 26434.0}, {"date": "2021-09-16", "close": 29.49, "volume": 79695.0}, {"date": "2021-09-17", "close": 29.55, "volume": 92966.0}, {"date": "2021-09-20", "close": 28.29, "volume": 30145.0}, {"date": "2021-09-21", "close": 28.02, "volume": 32883.0}, {"date": "2021-09-22", "close": 28.53, "volume": 17936.0}, {"date": "2021-09-23", "close": 29.1, "volume": 20644.0}, {"date": "2021-09-24", "close": 29.48, "volume": 23963.0}, {"date": "2021-09-27", "close": 30.62, "volume": 26576.0}, {"date": "2021-09-28", "close": 30.11, "volume": 28458.0}, {"date": "2021-09-29", "close": 30.21, "volume": 43004.0}, {"date": "2021-09-30", "close": 30.03, "volume": 23690.0}, {"date": "2021-10-01", "close": 30.83, "volume": 19821.0}, {"date": "2021-10-04", "close": 30.74, "volume": 16469.0}, {"date": "2021-10-05", "close": 31.17, "volume": 12848.0}, {"date": "2021-10-06", "close": 31.02, "volume": 13469.0}, {"date": "2021-10-07", "close": 31.28, "volume": 15342.0}, {"date": "2021-10-08", "close": 31.22, "volume": 4634.0}, {"date": "2021-10-11", "close": 30.71, "volume": 11425.0}, {"date": "2021-10-12", "close": 30.95, "volume": 12892.0}, {"date": "2021-10-13", "close": 30.54, "volume": 21821.0}, {"date": "2021-10-14", "close": 30.43, "volume": 21864.0}, {"date": "2021-10-15", "close": 30.22, "volume": 74514.0}, {"date": "2021-10-18", "close": 30.68, "volume": 16599.0}, {"date": "2021-10-19", "close": 30.56, "volume": 20275.0}, {"date": "2021-10-20", "close": 30.69, "volume": 16498.0}, {"date": "2021-10-21", "close": 30.52, "volume": 11248.0}, {"date": "2021-10-22", "close": 30.84, "volume": 5904.0}, {"date": "2021-10-25", "close": 30.75, "volume": 11494.0}, {"date": "2021-10-26", "close": 31.02, "volume": 27046.0}, {"date": "2021-10-27", "close": 30.57, "volume": 20417.0}, {"date": "2021-10-28", "close": 30.93, "volume": 24021.0}, {"date": "2021-10-29", "close": 31.7, "volume": 12421.0}, {"date": "2021-11-01", "close": 31.93, "volume": 15780.0}, {"date": "2021-11-02", "close": 31.9, "volume": 10441.0}, {"date": "2021-11-03", "close": 33.09, "volume": 38474.0}, {"date": "2021-11-04", "close": 32.57, "volume": 10696.0}, {"date": "2021-11-05", "close": 33.75, "volume": 32114.0}, {"date": "2021-11-08", "close": 33.77, "volume": 13544.0}, {"date": "2021-11-09", "close": 33.21, "volume": 15959.0}, {"date": "2021-11-10", "close": 33.3, "volume": 16756.0}, {"date": "2021-11-11", "close": 33.4, "volume": 9064.0}, {"date": "2021-11-12", "close": 33.47, "volume": 11191.0}, {"date": "2021-11-15", "close": 33.75, "volume": 19792.0}, {"date": "2021-11-16", "close": 32.93, "volume": 25341.0}, {"date": "2021-11-17", "close": 31.8, "volume": 22305.0}, {"date": "2021-11-18", "close": 32.78, "volume": 49535.0}, {"date": "2021-11-19", "close": 32.68, "volume": 23028.0}, {"date": "2021-11-22", "close": 33.12, "volume": 30932.0}, {"date": "2021-11-23", "close": 33.69, "volume": 24747.0}, {"date": "2021-11-24", "close": 33.57, "volume": 16387.0}, {"date": "2021-11-26", "close": 31.47, "volume": 23715.0}, {"date": "2021-11-29", "close": 30.97, "volume": 30605.0}, {"date": "2021-11-30", "close": 31.03, "volume": 20340.0}, {"date": "2021-12-01", "close": 30.48, "volume": 22888.0}, {"date": "2021-12-02", "close": 31.42, "volume": 18063.0}, {"date": "2021-12-03", "close": 31.34, "volume": 22639.0}, {"date": "2021-12-06", "close": 31.61, "volume": 27489.0}, {"date": "2021-12-07", "close": 31.71, "volume": 21324.0}, {"date": "2021-12-08", "close": 31.68, "volume": 28369.0}, {"date": "2021-12-09", "close": 31.37, "volume": 13991.0}, {"date": "2021-12-10", "close": 31.35, "volume": 12939.0}, {"date": "2021-12-13", "close": 30.93, "volume": 14228.0}, {"date": "2021-12-14", "close": 30.97, "volume": 47102.0}, {"date": "2021-12-15", "close": 31.14, "volume": 30744.0}, {"date": "2021-12-16", "close": 30.94, "volume": 24926.0}, {"date": "2021-12-17", "close": 30.33, "volume": 56072.0}, {"date": "2021-12-20", "close": 29.97, "volume": 34729.0}, {"date": "2021-12-21", "close": 30.55, "volume": 21274.0}, {"date": "2021-12-22", "close": 30.97, "volume": 22260.0}, {"date": "2021-12-23", "close": 31.2, "volume": 12430.0}, {"date": "2021-12-27", "close": 31.42, "volume": 9382.0}, {"date": "2021-12-28", "close": 31.13, "volume": 34648.0}, {"date": "2021-12-29", "close": 31.3, "volume": 7566.0}, {"date": "2021-12-30", "close": 31.06, "volume": 9738.0}, {"date": "2021-12-31", "close": 31.07, "volume": 12802.0}, {"date": "2022-01-03", "close": 31.3, "volume": 14243.0}, {"date": "2022-01-04", "close": 31.42, "volume": 27916.0}, {"date": "2022-01-05", "close": 31.25, "volume": 14891.0}, {"date": "2022-01-06", "close": 31.62, "volume": 22688.0}, {"date": "2022-01-07", "close": 31.7, "volume": 25778.0}, {"date": "2022-01-10", "close": 32.13, "volume": 29548.0}, {"date": "2022-01-11", "close": 32.19, "volume": 58533.0}, {"date": "2022-01-12", "close": 32.17, "volume": 37253.0}, {"date": "2022-01-13", "close": 32.22, "volume": 22906.0}, {"date": "2022-01-14", "close": 32.5, "volume": 19205.0}, {"date": "2022-01-18", "close": 31.7, "volume": 25683.0}, {"date": "2022-01-19", "close": 30.83, "volume": 26272.0}, {"date": "2022-01-20", "close": 30.37, "volume": 14936.0}, {"date": "2022-01-21", "close": 30.21, "volume": 33816.0}, {"date": "2022-01-24", "close": 30.86, "volume": 35432.0}, {"date": "2022-01-25", "close": 31.0, "volume": 31692.0}, {"date": "2022-01-26", "close": 30.46, "volume": 32905.0}, {"date": "2022-01-27", "close": 29.99, "volume": 15704.0}, {"date": "2022-01-28", "close": 29.58, "volume": 27325.0}, {"date": "2022-01-31", "close": 29.52, "volume": 33686.0}, {"date": "2022-02-01", "close": 29.53, "volume": 20669.0}, {"date": "2022-02-02", "close": 29.15, "volume": 30580.0}, {"date": "2022-02-03", "close": 29.03, "volume": 21743.0}, {"date": "2022-02-04", "close": 29.23, "volume": 17917.0}, {"date": "2022-02-07", "close": 29.83, "volume": 29962.0}, {"date": "2022-02-08", "close": 30.04, "volume": 25059.0}, {"date": "2022-02-09", "close": 29.34, "volume": 37626.0}, {"date": "2022-02-10", "close": 29.97, "volume": 46763.0}, {"date": "2022-02-11", "close": 30.0, "volume": 29738.0}, {"date": "2022-02-14", "close": 29.91, "volume": 28187.0}, {"date": "2022-02-15", "close": 30.3, "volume": 14899.0}, {"date": "2022-02-16", "close": 30.09, "volume": 14523.0}, {"date": "2022-02-17", "close": 29.43, "volume": 13064.0}, {"date": "2022-02-18", "close": 29.57, "volume": 23278.0}, {"date": "2022-02-22", "close": 29.31, "volume": 14239.0}, {"date": "2022-02-23", "close": 28.99, "volume": 27574.0}, {"date": "2022-02-24", "close": 28.77, "volume": 36907.0}, {"date": "2022-02-25", "close": 29.39, "volume": 18973.0}, {"date": "2022-02-28", "close": 28.9, "volume": 25713.0}, {"date": "2022-03-01", "close": 27.63, "volume": 38462.0}, {"date": "2022-03-02", "close": 29.0, "volume": 27605.0}, {"date": "2022-03-03", "close": 29.17, "volume": 13031.0}, {"date": "2022-03-04", "close": 28.53, "volume": 16120.0}, {"date": "2022-03-07", "close": 28.13, "volume": 17739.0}, {"date": "2022-03-08", "close": 27.94, "volume": 19300.0}, {"date": "2022-03-09", "close": 28.44, "volume": 18657.0}, {"date": "2022-03-10", "close": 28.41, "volume": 9068.0}, {"date": "2022-03-11", "close": 28.38, "volume": 17567.0}, {"date": "2022-03-14", "close": 28.61, "volume": 9529.0}, {"date": "2022-03-15", "close": 28.42, "volume": 12648.0}, {"date": "2022-03-16", "close": 28.58, "volume": 18092.0}, {"date": "2022-03-17", "close": 28.54, "volume": 14943.0}, {"date": "2022-03-18", "close": 28.43, "volume": 57379.0}, {"date": "2022-03-21", "close": 28.22, "volume": 15204.0}, {"date": "2022-03-22", "close": 28.34, "volume": 17968.0}, {"date": "2022-03-23", "close": 27.81, "volume": 12779.0}, {"date": "2022-03-24", "close": 27.88, "volume": 12872.0}, {"date": "2022-03-25", "close": 27.94, "volume": 15070.0}, {"date": "2022-03-28", "close": 27.97, "volume": 16196.0}, {"date": "2022-03-29", "close": 27.92, "volume": 39709.0}, {"date": "2022-03-30", "close": 27.37, "volume": 24899.0}, {"date": "2022-03-31", "close": 27.21, "volume": 28529.0}, {"date": "2022-04-01", "close": 27.08, "volume": 23227.0}, {"date": "2022-04-04", "close": 26.76, "volume": 16837.0}, {"date": "2022-04-05", "close": 26.65, "volume": 27319.0}, {"date": "2022-04-06", "close": 26.53, "volume": 23999.0}, {"date": "2022-04-07", "close": 26.12, "volume": 16206.0}, {"date": "2022-04-08", "close": 25.86, "volume": 18954.0}, {"date": "2022-04-11", "close": 25.73, "volume": 13464.0}, {"date": "2022-04-12", "close": 25.57, "volume": 21525.0}, {"date": "2022-04-13", "close": 25.95, "volume": 18006.0}, {"date": "2022-04-14", "close": 25.6, "volume": 35683.0}, {"date": "2022-04-18", "close": 25.46, "volume": 15981.0}, {"date": "2022-04-19", "close": 26.18, "volume": 22432.0}, {"date": "2022-04-20", "close": 26.41, "volume": 19570.0}, {"date": "2022-04-21", "close": 26.25, "volume": 14837.0}, {"date": "2022-04-22", "close": 25.69, "volume": 19841.0}, {"date": "2022-04-25", "close": 25.39, "volume": 37445.0}, {"date": "2022-04-26", "close": 24.89, "volume": 28842.0}, {"date": "2022-04-27", "close": 24.8, "volume": 20632.0}, {"date": "2022-04-28", "close": 25.7, "volume": 27103.0}, {"date": "2022-04-29", "close": 25.0, "volume": 31449.0}, {"date": "2022-05-02", "close": 24.75, "volume": 42391.0}, {"date": "2022-05-03", "close": 24.9, "volume": 39122.0}, {"date": "2022-05-04", "close": 25.61, "volume": 22245.0}, {"date": "2022-05-05", "close": 24.98, "volume": 26224.0}, {"date": "2022-05-06", "close": 24.82, "volume": 18795.0}, {"date": "2022-05-09", "close": 25.37, "volume": 22949.0}, {"date": "2022-05-10", "close": 24.59, "volume": 32474.0}, {"date": "2022-05-11", "close": 24.34, "volume": 19730.0}, {"date": "2022-05-12", "close": 24.43, "volume": 19765.0}, {"date": "2022-05-13", "close": 24.22, "volume": 24351.0}, {"date": "2022-05-16", "close": 24.12, "volume": 16748.0}, {"date": "2022-05-17", "close": 24.48, "volume": 15716.0}, {"date": "2022-05-18", "close": 23.98, "volume": 23472.0}, {"date": "2022-05-19", "close": 23.67, "volume": 31394.0}, {"date": "2022-05-20", "close": 23.83, "volume": 23214.0}, {"date": "2022-05-23", "close": 24.56, "volume": 23662.0}, {"date": "2022-05-24", "close": 24.55, "volume": 15143.0}, {"date": "2022-05-25", "close": 24.8, "volume": 24393.0}, {"date": "2022-05-26", "close": 25.05, "volume": 15807.0}, {"date": "2022-05-27", "close": 25.26, "volume": 20403.0}, {"date": "2022-05-31", "close": 25.45, "volume": 15746.0}, {"date": "2022-06-01", "close": 24.96, "volume": 11057.0}, {"date": "2022-06-02", "close": 25.41, "volume": 11037.0}, {"date": "2022-06-03", "close": 24.83, "volume": 31759.0}, {"date": "2022-06-06", "close": 25.15, "volume": 12672.0}, {"date": "2022-06-07", "close": 25.16, "volume": 14105.0}, {"date": "2022-06-08", "close": 24.8, "volume": 16751.0}, {"date": "2022-06-09", "close": 24.12, "volume": 12897.0}, {"date": "2022-06-10", "close": 23.73, "volume": 13234.0}, {"date": "2022-06-13", "close": 23.36, "volume": 19162.0}, {"date": "2022-06-14", "close": 23.23, "volume": 12203.0}, {"date": "2022-06-15", "close": 23.58, "volume": 17666.0}, {"date": "2022-06-16", "close": 23.17, "volume": 20112.0}, {"date": "2022-06-17", "close": 23.47, "volume": 31082.0}, {"date": "2022-06-21", "close": 24.14, "volume": 20277.0}, {"date": "2022-06-22", "close": 24.22, "volume": 13505.0}, {"date": "2022-06-23", "close": 24.03, "volume": 22779.0}, {"date": "2022-06-24", "close": 24.38, "volume": 77091.0}, {"date": "2022-06-27", "close": 24.51, "volume": 13780.0}, {"date": "2022-06-28", "close": 24.65, "volume": 35490.0}, {"date": "2022-06-29", "close": 24.45, "volume": 40905.0}, {"date": "2022-06-30", "close": 24.34, "volume": 13516.0}, {"date": "2022-07-01", "close": 24.53, "volume": 15328.0}, {"date": "2022-07-05", "close": 24.31, "volume": 14486.0}, {"date": "2022-07-06", "close": 23.98, "volume": 12528.0}, {"date": "2022-07-07", "close": 23.97, "volume": 12478.0}, {"date": "2022-07-08", "close": 23.68, "volume": 16723.0}, {"date": "2022-07-11", "close": 23.55, "volume": 17662.0}, {"date": "2022-07-12", "close": 23.42, "volume": 8872.0}, {"date": "2022-07-13", "close": 23.15, "volume": 6361.0}, {"date": "2022-07-14", "close": 22.59, "volume": 11632.0}, {"date": "2022-07-15", "close": 22.9, "volume": 30372.0}, {"date": "2022-07-18", "close": 23.16, "volume": 14822.0}, {"date": "2022-07-19", "close": 23.92, "volume": 17221.0}, {"date": "2022-07-20", "close": 24.8, "volume": 19870.0}, {"date": "2022-07-21", "close": 24.42, "volume": 10385.0}, {"date": "2022-07-22", "close": 23.9, "volume": 11619.0}, {"date": "2022-07-25", "close": 24.24, "volume": 16040.0}, {"date": "2022-07-26", "close": 24.59, "volume": 12030.0}, {"date": "2022-07-27", "close": 25.46, "volume": 22143.0}, {"date": "2022-07-28", "close": 25.71, "volume": 18288.0}, {"date": "2022-07-29", "close": 26.01, "volume": 22741.0}, {"date": "2022-08-01", "close": 25.93, "volume": 25685.0}, {"date": "2022-08-02", "close": 25.42, "volume": 11323.0}, {"date": "2022-08-03", "close": 25.59, "volume": 12271.0}, {"date": "2022-08-04", "close": 24.67, "volume": 11077.0}, {"date": "2022-08-05", "close": 24.73, "volume": 14014.0}, {"date": "2022-08-08", "close": 24.52, "volume": 16752.0}, {"date": "2022-08-09", "close": 24.95, "volume": 14530.0}, {"date": "2022-08-10", "close": 25.06, "volume": 14690.0}, {"date": "2022-08-11", "close": 25.54, "volume": 9249.0}, {"date": "2022-08-12", "close": 25.84, "volume": 18839.0}, {"date": "2022-08-15", "close": 25.99, "volume": 11533.0}, {"date": "2022-08-16", "close": 26.15, "volume": 9298.0}, {"date": "2022-08-17", "close": 25.67, "volume": 11487.0}, {"date": "2022-08-18", "close": 26.03, "volume": 14172.0}, {"date": "2022-08-19", "close": 25.85, "volume": 21057.0}, {"date": "2022-08-22", "close": 26.03, "volume": 47359.0}, {"date": "2022-08-23", "close": 25.75, "volume": 9610.0}, {"date": "2022-08-24", "close": 25.93, "volume": 18110.0}, {"date": "2022-08-25", "close": 25.8, "volume": 10245.0}, {"date": "2022-08-26", "close": 25.38, "volume": 14378.0}, {"date": "2022-08-29", "close": 24.6, "volume": 9099.0}, {"date": "2022-08-30", "close": 24.8, "volume": 8617.0}, {"date": "2022-08-31", "close": 24.61, "volume": 13968.0}, {"date": "2022-09-01", "close": 24.53, "volume": 9339.0}, {"date": "2022-09-02", "close": 24.06, "volume": 10363.0}, {"date": "2022-09-06", "close": 23.99, "volume": 10446.0}, {"date": "2022-09-07", "close": 24.1, "volume": 15107.0}, {"date": "2022-09-08", "close": 24.38, "volume": 10450.0}, {"date": "2022-09-09", "close": 24.59, "volume": 10491.0}, {"date": "2022-09-12", "close": 24.54, "volume": 6612.0}, {"date": "2022-09-13", "close": 23.16, "volume": 24624.0}, {"date": "2022-09-14", "close": 22.26, "volume": 41569.0}, {"date": "2022-09-15", "close": 22.73, "volume": 26044.0}, {"date": "2022-09-16", "close": 22.85, "volume": 50151.0}, {"date": "2022-09-19", "close": 22.47, "volume": 31052.0}, {"date": "2022-09-20", "close": 22.44, "volume": 41653.0}, {"date": "2022-09-21", "close": 22.17, "volume": 69512.0}, {"date": "2022-09-22", "close": 21.75, "volume": 49699.0}, {"date": "2022-09-23", "close": 20.75, "volume": 95595.0}, {"date": "2022-09-26", "close": 21.1, "volume": 92257.0}, {"date": "2022-09-27", "close": 21.03, "volume": 44839.0}, {"date": "2022-09-28", "close": 21.36, "volume": 38724.0}, {"date": "2022-09-29", "close": 20.91, "volume": 26805.0}, {"date": "2022-09-30", "close": 20.81, "volume": 27031.0}, {"date": "2022-10-03", "close": 21.06, "volume": 34183.0}, {"date": "2022-10-04", "close": 22.27, "volume": 107487.0}, {"date": "2022-10-05", "close": 21.98, "volume": 14959.0}, {"date": "2022-10-06", "close": 21.5, "volume": 11262.0}, {"date": "2022-10-07", "close": 20.59, "volume": 37281.0}, {"date": "2022-10-10", "close": 20.84, "volume": 18553.0}, {"date": "2022-10-11", "close": 20.87, "volume": 16795.0}, {"date": "2022-10-12", "close": 20.95, "volume": 11430.0}, {"date": "2022-10-13", "close": 22.27, "volume": 29888.0}, {"date": "2022-10-14", "close": 21.76, "volume": 14608.0}, {"date": "2022-10-17", "close": 21.92, "volume": 23956.0}, {"date": "2022-10-18", "close": 22.14, "volume": 14829.0}, {"date": "2022-10-19", "close": 21.89, "volume": 16721.0}, {"date": "2022-10-20", "close": 21.52, "volume": 17064.0}, {"date": "2022-10-21", "close": 21.88, "volume": 19928.0}, {"date": "2022-10-24", "close": 22.26, "volume": 13122.0}, {"date": "2022-10-25", "close": 22.64, "volume": 21751.0}, {"date": "2022-10-26", "close": 22.17, "volume": 31513.0}, {"date": "2022-10-27", "close": 22.83, "volume": 13450.0}, {"date": "2022-10-28", "close": 22.78, "volume": 23597.0}, {"date": "2022-10-31", "close": 22.47, "volume": 20641.0}, {"date": "2022-11-01", "close": 22.18, "volume": 12487.0}, {"date": "2022-11-02", "close": 21.65, "volume": 27618.0}, {"date": "2022-11-03", "close": 21.61, "volume": 24429.0}, {"date": "2022-11-04", "close": 22.19, "volume": 17859.0}, {"date": "2022-11-07", "close": 22.35, "volume": 13981.0}, {"date": "2022-11-08", "close": 22.09, "volume": 23752.0}, {"date": "2022-11-09", "close": 21.83, "volume": 22522.0}, {"date": "2022-11-10", "close": 22.87, "volume": 55506.0}, {"date": "2022-11-11", "close": 22.76, "volume": 11431.0}, {"date": "2022-11-14", "close": 22.7, "volume": 23709.0}, {"date": "2022-11-15", "close": 22.92, "volume": 21611.0}, {"date": "2022-11-16", "close": 22.84, "volume": 20958.0}, {"date": "2022-11-17", "close": 22.93, "volume": 13213.0}, {"date": "2022-11-18", "close": 23.21, "volume": 16763.0}, {"date": "2022-11-21", "close": 22.74, "volume": 18236.0}, {"date": "2022-11-22", "close": 23.19, "volume": 18884.0}, {"date": "2022-11-23", "close": 23.5, "volume": 35856.0}, {"date": "2022-11-25", "close": 23.85, "volume": 5609.0}, {"date": "2022-11-28", "close": 23.72, "volume": 25675.0}, {"date": "2022-11-29", "close": 23.5, "volume": 51524.0}, {"date": "2022-11-30", "close": 24.04, "volume": 44301.0}, {"date": "2022-12-01", "close": 23.95, "volume": 11800.0}, {"date": "2022-12-02", "close": 24.01, "volume": 24168.0}, {"date": "2022-12-05", "close": 23.58, "volume": 58478.0}, {"date": "2022-12-06", "close": 23.55, "volume": 41228.0}, {"date": "2022-12-07", "close": 23.58, "volume": 19474.0}, {"date": "2022-12-08", "close": 23.78, "volume": 15208.0}, {"date": "2022-12-09", "close": 23.65, "volume": 21819.0}, {"date": "2022-12-12", "close": 23.64, "volume": 21118.0}, {"date": "2022-12-13", "close": 24.21, "volume": 40497.0}, {"date": "2022-12-14", "close": 24.17, "volume": 35672.0}, {"date": "2022-12-15", "close": 23.55, "volume": 24675.0}, {"date": "2022-12-16", "close": 24.73, "volume": 152074.0}, {"date": "2022-12-19", "close": 24.2, "volume": 41347.0}, {"date": "2022-12-20", "close": 24.2, "volume": 32194.0}, {"date": "2022-12-21", "close": 24.59, "volume": 22510.0}, {"date": "2022-12-22", "close": 25.28, "volume": 42521.0}, {"date": "2022-12-23", "close": 25.13, "volume": 28721.0}, {"date": "2022-12-27", "close": 24.96, "volume": 28212.0}, {"date": "2022-12-28", "close": 25.25, "volume": 54450.0}, {"date": "2022-12-29", "close": 25.59, "volume": 29141.0}, {"date": "2022-12-30", "close": 25.55, "volume": 17134.0}, {"date": "2023-01-03", "close": 25.5, "volume": 38970.0}, {"date": "2023-01-04", "close": 24.95, "volume": 28775.0}, {"date": "2023-01-05", "close": 24.29, "volume": 22100.0}, {"date": "2023-01-06", "close": 24.81, "volume": 25435.0}, {"date": "2023-01-09", "close": 24.12, "volume": 34317.0}, {"date": "2023-01-10", "close": 24.19, "volume": 17388.0}, {"date": "2023-01-11", "close": 23.85, "volume": 18645.0}, {"date": "2023-01-12", "close": 24.23, "volume": 16030.0}, {"date": "2023-01-13", "close": 24.5, "volume": 14650.0}, {"date": "2023-01-17", "close": 24.26, "volume": 11514.0}, {"date": "2023-01-18", "close": 23.55, "volume": 15955.0}, {"date": "2023-01-19", "close": 23.24, "volume": 18573.0}, {"date": "2023-01-20", "close": 23.43, "volume": 17854.0}, {"date": "2023-01-23", "close": 23.04, "volume": 17040.0}, {"date": "2023-01-24", "close": 22.55, "volume": 16400.0}, {"date": "2023-01-25", "close": 22.55, "volume": 10002.0}, {"date": "2023-01-26", "close": 21.92, "volume": 17229.0}, {"date": "2023-01-27", "close": 20.87, "volume": 43082.0}, {"date": "2023-01-30", "close": 21.26, "volume": 25605.0}, {"date": "2023-01-31", "close": 21.9, "volume": 27276.0}, {"date": "2023-02-01", "close": 21.46, "volume": 53689.0}, {"date": "2023-02-02", "close": 21.79, "volume": 22086.0}, {"date": "2023-02-03", "close": 22.15, "volume": 20559.0}, {"date": "2023-02-06", "close": 22.46, "volume": 27929.0}, {"date": "2023-02-07", "close": 22.15, "volume": 22973.0}, {"date": "2023-02-08", "close": 21.81, "volume": 8428.0}, {"date": "2023-02-09", "close": 21.33, "volume": 11854.0}, {"date": "2023-02-10", "close": 21.41, "volume": 14191.0}, {"date": "2023-02-13", "close": 21.6, "volume": 15277.0}, {"date": "2023-02-14", "close": 21.34, "volume": 13135.0}, {"date": "2023-02-15", "close": 21.52, "volume": 16177.0}, {"date": "2023-02-16", "close": 21.13, "volume": 28674.0}, {"date": "2023-02-17", "close": 21.31, "volume": 27578.0}, {"date": "2023-02-21", "close": 21.13, "volume": 24408.0}, {"date": "2023-02-22", "close": 21.27, "volume": 37975.0}, {"date": "2023-02-23", "close": 21.42, "volume": 15975.0}, {"date": "2023-02-24", "close": 21.05, "volume": 16417.0}, {"date": "2023-02-27", "close": 21.1, "volume": 12143.0}, {"date": "2023-02-28", "close": 21.06, "volume": 19337.0}, {"date": "2023-03-01", "close": 20.96, "volume": 26900.0}, {"date": "2023-03-02", "close": 20.81, "volume": 21792.0}, {"date": "2023-03-03", "close": 20.98, "volume": 29932.0}, {"date": "2023-03-06", "close": 20.64, "volume": 56116.0}, {"date": "2023-03-07", "close": 20.27, "volume": 14305.0}, {"date": "2023-03-08", "close": 20.2, "volume": 13689.0}, {"date": "2023-03-09", "close": 19.2, "volume": 35031.0}, {"date": "2023-03-10", "close": 19.05, "volume": 56720.0}, {"date": "2023-03-13", "close": 18.35, "volume": 85842.0}, {"date": "2023-03-14", "close": 18.83, "volume": 77445.0}, {"date": "2023-03-15", "close": 18.18, "volume": 66660.0}, {"date": "2023-03-16", "close": 19.27, "volume": 56974.0}, {"date": "2023-03-17", "close": 18.64, "volume": 75088.0}, {"date": "2023-03-20", "close": 18.75, "volume": 39766.0}, {"date": "2023-03-21", "close": 19.21, "volume": 41854.0}, {"date": "2023-03-22", "close": 18.45, "volume": 21676.0}, {"date": "2023-03-23", "close": 18.06, "volume": 31497.0}, {"date": "2023-03-24", "close": 18.3, "volume": 30615.0}, {"date": "2023-03-27", "close": 18.8, "volume": 66734.0}, {"date": "2023-03-28", "close": 18.38, "volume": 28686.0}, {"date": "2023-03-29", "close": 18.3, "volume": 40013.0}, {"date": "2023-03-30", "close": 18.06, "volume": 31969.0}, {"date": "2023-03-31", "close": 18.27, "volume": 45589.0}, {"date": "2023-04-03", "close": 18.3, "volume": 34831.0}, {"date": "2023-04-04", "close": 17.77, "volume": 32969.0}, {"date": "2023-04-05", "close": 17.51, "volume": 38940.0}, {"date": "2023-04-06", "close": 17.52, "volume": 13095.0}, {"date": "2023-04-10", "close": 17.69, "volume": 32668.0}, {"date": "2023-04-11", "close": 18.0, "volume": 33518.0}, {"date": "2023-04-12", "close": 17.77, "volume": 18851.0}, {"date": "2023-04-13", "close": 17.76, "volume": 14255.0}, {"date": "2023-04-14", "close": 17.45, "volume": 29112.0}, {"date": "2023-04-17", "close": 17.78, "volume": 19546.0}, {"date": "2023-04-18", "close": 17.39, "volume": 25940.0}, {"date": "2023-04-19", "close": 17.35, "volume": 26746.0}, {"date": "2023-04-20", "close": 17.08, "volume": 26744.0}, {"date": "2023-04-21", "close": 17.03, "volume": 26440.0}, {"date": "2023-04-24", "close": 17.12, "volume": 12553.0}, {"date": "2023-04-25", "close": 16.77, "volume": 27633.0}, {"date": "2023-04-26", "close": 16.96, "volume": 30199.0}, {"date": "2023-04-27", "close": 17.4, "volume": 20197.0}, {"date": "2023-04-28", "close": 17.23, "volume": 19689.0}, {"date": "2023-05-01", "close": 16.65, "volume": 27500.0}, {"date": "2023-05-02", "close": 16.19, "volume": 61779.0}, {"date": "2023-05-03", "close": 16.31, "volume": 31716.0}, {"date": "2023-05-04", "close": 16.155, "volume": 78698.0}, {"date": "2023-05-05", "close": 16.15, "volume": 43197.0}, {"date": "2023-05-08", "close": 15.78, "volume": 76056.0}, {"date": "2023-05-09", "close": 15.38, "volume": 35812.0}, {"date": "2023-05-10", "close": 15.38, "volume": 55304.0}, {"date": "2023-05-11", "close": 15.37, "volume": 43929.0}, {"date": "2023-05-12", "close": 15.34, "volume": 19557.0}, {"date": "2023-05-15", "close": 15.47, "volume": 27210.0}, {"date": "2023-05-16", "close": 15.69, "volume": 37383.0}, {"date": "2023-05-17", "close": 16.1, "volume": 115387.0}, {"date": "2023-05-18", "close": 16.35, "volume": 28970.0}, {"date": "2023-05-19", "close": 16.11, "volume": 21793.0}, {"date": "2023-05-22", "close": 16.93, "volume": 54460.0}, {"date": "2023-05-23", "close": 17.15, "volume": 64484.0}, {"date": "2023-05-24", "close": 17.23, "volume": 91241.0}, {"date": "2023-05-25", "close": 17.09, "volume": 11793.0}, {"date": "2023-05-26", "close": 17.21, "volume": 16628.0}, {"date": "2023-05-30", "close": 16.98, "volume": 9101.0}, {"date": "2023-05-31", "close": 16.8, "volume": 29833.0}, {"date": "2023-06-01", "close": 17.15, "volume": 21333.0}, {"date": "2023-06-02", "close": 18.43, "volume": 40657.0}, {"date": "2023-06-05", "close": 17.69, "volume": 65508.0}, {"date": "2023-06-06", "close": 18.34, "volume": 37150.0}, {"date": "2023-06-07", "close": 19.49, "volume": 56495.0}, {"date": "2023-06-08", "close": 19.455, "volume": 19427.0}, {"date": "2023-06-09", "close": 19.13, "volume": 13155.0}, {"date": "2023-06-12", "close": 18.99, "volume": 37081.0}, {"date": "2023-06-13", "close": 18.93, "volume": 21818.0}, {"date": "2023-06-14", "close": 18.66, "volume": 39450.0}, {"date": "2023-06-15", "close": 18.96, "volume": 20003.0}, {"date": "2023-06-16", "close": 19.96, "volume": 169906.0}, {"date": "2023-06-20", "close": 18.89, "volume": 33977.0}, {"date": "2023-06-21", "close": 18.51, "volume": 17020.0}, {"date": "2023-06-22", "close": 18.07, "volume": 18987.0}, {"date": "2023-06-23", "close": 18.72, "volume": 193029.0}, {"date": "2023-06-26", "close": 18.33, "volume": 32881.0}, {"date": "2023-06-27", "close": 18.27, "volume": 18644.0}, {"date": "2023-06-28", "close": 18.26, "volume": 14825.0}, {"date": "2023-06-29", "close": 18.57, "volume": 14081.0}, {"date": "2023-06-30", "close": 18.41, "volume": 26550.0}, {"date": "2023-07-03", "close": 18.79, "volume": 7842.0}, {"date": "2023-07-05", "close": 18.4, "volume": 18024.0}, {"date": "2023-07-06", "close": 18.09, "volume": 12220.0}, {"date": "2023-07-07", "close": 18.53, "volume": 63303.0}, {"date": "2023-07-10", "close": 18.09, "volume": 18716.0}, {"date": "2023-07-11", "close": 18.1, "volume": 12218.0}, {"date": "2023-07-12", "close": 18.37, "volume": 23911.0}, {"date": "2023-07-13", "close": 18.81, "volume": 10535.0}, {"date": "2023-07-14", "close": 18.47, "volume": 18185.0}, {"date": "2023-07-17", "close": 18.64, "volume": 11367.0}, {"date": "2023-07-18", "close": 19.38, "volume": 21208.0}, {"date": "2023-07-19", "close": 19.88, "volume": 14858.0}, {"date": "2023-07-20", "close": 19.71, "volume": 18362.0}, {"date": "2023-07-21", "close": 19.58, "volume": 16618.0}, {"date": "2023-07-24", "close": 19.79, "volume": 10220.0}, {"date": "2023-07-25", "close": 19.56, "volume": 9404.0}, {"date": "2023-07-26", "close": 20.32, "volume": 20394.0}, {"date": "2023-07-27", "close": 20.68, "volume": 17716.0}, {"date": "2023-07-28", "close": 20.42, "volume": 16317.0}, {"date": "2023-07-31", "close": 20.06, "volume": 15617.0}, {"date": "2023-08-01", "close": 19.95, "volume": 14354.0}, {"date": "2023-08-02", "close": 19.99, "volume": 14637.0}, {"date": "2023-08-03", "close": 19.81, "volume": 32678.0}, {"date": "2023-08-04", "close": 19.46, "volume": 18247.0}, {"date": "2023-08-07", "close": 19.48, "volume": 17538.0}, {"date": "2023-08-08", "close": 19.15, "volume": 18665.0}, {"date": "2023-08-09", "close": 19.0, "volume": 19229.0}, {"date": "2023-08-10", "close": 18.97, "volume": 18076.0}, {"date": "2023-08-11", "close": 19.26, "volume": 10145.0}, {"date": "2023-08-14", "close": 18.96, "volume": 9570.0}, {"date": "2023-08-15", "close": 18.54, "volume": 30159.0}, {"date": "2023-08-16", "close": 18.47, "volume": 15747.0}, {"date": "2023-08-17", "close": 18.48, "volume": 11210.0}, {"date": "2023-08-18", "close": 18.6, "volume": 16092.0}, {"date": "2023-08-21", "close": 18.59, "volume": 14350.0}, {"date": "2023-08-22", "close": 18.47, "volume": 17217.0}, {"date": "2023-08-23", "close": 18.67, "volume": 29592.0}, {"date": "2023-08-24", "close": 18.75, "volume": 13979.0}, {"date": "2023-08-25", "close": 18.84, "volume": 12445.0}, {"date": "2023-08-28", "close": 19.14, "volume": 10071.0}, {"date": "2023-08-29", "close": 18.98, "volume": 13169.0}, {"date": "2023-08-30", "close": 18.74, "volume": 16538.0}, {"date": "2023-08-31", "close": 18.52, "volume": 16558.0}, {"date": "2023-09-01", "close": 19.06, "volume": 13275.0}, {"date": "2023-09-05", "close": 18.65, "volume": 7855.0}, {"date": "2023-09-06", "close": 17.75, "volume": 17221.0}, {"date": "2023-09-07", "close": 17.52, "volume": 79967.0}, {"date": "2023-09-08", "close": 17.79, "volume": 8652.0}, {"date": "2023-09-11", "close": 17.33, "volume": 27152.0}, {"date": "2023-09-12", "close": 17.73, "volume": 10826.0}, {"date": "2023-09-13", "close": 17.59, "volume": 20278.0}, {"date": "2023-09-14", "close": 17.99, "volume": 12915.0}, {"date": "2023-09-15", "close": 17.48, "volume": 84433.0}, {"date": "2023-09-18", "close": 16.91, "volume": 17270.0}, {"date": "2023-09-19", "close": 16.81, "volume": 15606.0}, {"date": "2023-09-20", "close": 16.55, "volume": 13050.0}, {"date": "2023-09-21", "close": 16.47, "volume": 18719.0}, {"date": "2023-09-22", "close": 16.26, "volume": 14673.0}, {"date": "2023-09-25", "close": 16.71, "volume": 15122.0}, {"date": "2023-09-26", "close": 16.32, "volume": 15900.0}, {"date": "2023-09-27", "close": 16.36, "volume": 16796.0}, {"date": "2023-09-28", "close": 16.56, "volume": 14961.0}, {"date": "2023-09-29", "close": 16.31, "volume": 19966.0}, {"date": "2023-10-02", "close": 16.16, "volume": 20671.0}, {"date": "2023-10-03", "close": 15.81, "volume": 19576.0}, {"date": "2023-10-04", "close": 16.04, "volume": 20965.0}, {"date": "2023-10-05", "close": 16.18, "volume": 36547.0}, {"date": "2023-10-06", "close": 16.1, "volume": 17296.0}, {"date": "2023-10-09", "close": 15.91, "volume": 12699.0}, {"date": "2023-10-10", "close": 16.1, "volume": 21271.0}, {"date": "2023-10-11", "close": 16.04, "volume": 15675.0}, {"date": "2023-10-12", "close": 15.89, "volume": 14096.0}, {"date": "2023-10-13", "close": 15.72, "volume": 12874.0}, {"date": "2023-10-16", "close": 15.94, "volume": 12635.0}, {"date": "2023-10-17", "close": 16.06, "volume": 34017.0}, {"date": "2023-10-18", "close": 15.7, "volume": 21858.0}, {"date": "2023-10-19", "close": 15.56, "volume": 15678.0}, {"date": "2023-10-20", "close": 15.41, "volume": 26864.0}, {"date": "2023-10-23", "close": 15.39, "volume": 15895.0}, {"date": "2023-10-24", "close": 15.51, "volume": 22977.0}, {"date": "2023-10-25", "close": 15.84, "volume": 22543.0}, {"date": "2023-10-26", "close": 16.49, "volume": 38202.0}, {"date": "2023-10-27", "close": 16.1, "volume": 15735.0}, {"date": "2023-10-30", "close": 16.2, "volume": 9632.0}, {"date": "2023-10-31", "close": 16.43, "volume": 20080.0}, {"date": "2023-11-01", "close": 16.17, "volume": 16665.0}, {"date": "2023-11-02", "close": 16.67, "volume": 15410.0}, {"date": "2023-11-03", "close": 17.65, "volume": 26591.0}, {"date": "2023-11-06", "close": 17.53, "volume": 28969.0}, {"date": "2023-11-07", "close": 16.82, "volume": 15699.0}, {"date": "2023-11-08", "close": 16.62, "volume": 17033.0}, {"date": "2023-11-09", "close": 16.46, "volume": 9919.0}, {"date": "2023-11-10", "close": 16.7, "volume": 18906.0}, {"date": "2023-11-13", "close": 16.8, "volume": 19269.0}, {"date": "2023-11-14", "close": 18.55, "volume": 26183.0}, {"date": "2023-11-15", "close": 18.62, "volume": 14792.0}, {"date": "2023-11-16", "close": 18.04, "volume": 11834.0}, {"date": "2023-11-17", "close": 18.35, "volume": 23640.0}, {"date": "2023-11-20", "close": 18.23, "volume": 17386.0}, {"date": "2023-11-21", "close": 17.65, "volume": 10572.0}, {"date": "2023-11-22", "close": 17.75, "volume": 16854.0}, {"date": "2023-11-24", "close": 18.0, "volume": 9554.0}, {"date": "2023-11-27", "close": 17.64, "volume": 15145.0}, {"date": "2023-11-28", "close": 17.47, "volume": 17461.0}, {"date": "2023-11-29", "close": 18.17, "volume": 21510.0}, {"date": "2023-11-30", "close": 17.71, "volume": 13273.0}, {"date": "2023-12-01", "close": 18.75, "volume": 20726.0}, {"date": "2023-12-04", "close": 19.45, "volume": 29126.0}, {"date": "2023-12-05", "close": 19.11, "volume": 21926.0}, {"date": "2023-12-06", "close": 18.84, "volume": 25749.0}, {"date": "2023-12-07", "close": 19.06, "volume": 12661.0}, {"date": "2023-12-08", "close": 19.33, "volume": 15802.0}, {"date": "2023-12-11", "close": 19.08, "volume": 39771.0}, {"date": "2023-12-12", "close": 18.89, "volume": 19403.0}, {"date": "2023-12-13", "close": 19.69, "volume": 76002.0}, {"date": "2023-12-14", "close": 20.81, "volume": 58168.0}, {"date": "2023-12-15", "close": 21.25, "volume": 114103.0}, {"date": "2023-12-18", "close": 20.73, "volume": 23064.0}, {"date": "2023-12-19", "close": 21.3, "volume": 27186.0}, {"date": "2023-12-20", "close": 21.31, "volume": 63421.0}, {"date": "2023-12-21", "close": 21.62, "volume": 21117.0}, {"date": "2023-12-22", "close": 21.6, "volume": 38764.0}, {"date": "2023-12-26", "close": 21.67, "volume": 34372.0}, {"date": "2023-12-27", "close": 21.92, "volume": 23988.0}, {"date": "2023-12-28", "close": 21.89, "volume": 16306.0}, {"date": "2023-12-29", "close": 21.2, "volume": 17354.0}, {"date": "2024-01-02", "close": 21.25, "volume": 25551.0}, {"date": "2024-01-03", "close": 20.58, "volume": 29023.0}, {"date": "2024-01-04", "close": 20.44, "volume": 21523.0}, {"date": "2024-01-05", "close": 20.59, "volume": 81428.0}, {"date": "2024-01-08", "close": 20.55, "volume": 20993.0}, {"date": "2024-01-09", "close": 20.03, "volume": 21561.0}, {"date": "2024-01-10", "close": 20.11, "volume": 16933.0}, {"date": "2024-01-11", "close": 19.9, "volume": 22740.0}, {"date": "2024-01-12", "close": 19.78, "volume": 19340.0}, {"date": "2024-01-16", "close": 19.43, "volume": 17987.0}, {"date": "2024-01-17", "close": 19.35, "volume": 13420.0}, {"date": "2024-01-18", "close": 19.52, "volume": 16559.0}, {"date": "2024-01-19", "close": 20.22, "volume": 33019.0}, {"date": "2024-01-22", "close": 20.7, "volume": 18587.0}, {"date": "2024-01-23", "close": 20.43, "volume": 25865.0}, {"date": "2024-01-24", "close": 20.4, "volume": 26027.0}, {"date": "2024-01-25", "close": 19.48, "volume": 33375.0}, {"date": "2024-01-26", "close": 19.7, "volume": 23195.0}, {"date": "2024-01-29", "close": 20.34, "volume": 24293.0}, {"date": "2024-01-30", "close": 19.95, "volume": 15073.0}, {"date": "2024-01-31", "close": 18.81, "volume": 31115.0}, {"date": "2024-02-01", "close": 18.58, "volume": 33873.0}, {"date": "2024-02-02", "close": 18.17, "volume": 20793.0}, {"date": "2024-02-05", "close": 18.0, "volume": 27221.0}, {"date": "2024-02-06", "close": 17.6, "volume": 35139.0}, {"date": "2024-02-07", "close": 17.43, "volume": 37363.0}, {"date": "2024-02-08", "close": 17.66, "volume": 12241.0}, {"date": "2024-02-09", "close": 18.11, "volume": 24963.0}, {"date": "2024-02-12", "close": 18.27, "volume": 38444.0}, {"date": "2024-02-13", "close": 17.17, "volume": 61902.0}, {"date": "2024-02-14", "close": 17.6, "volume": 29867.0}, {"date": "2024-02-15", "close": 18.44, "volume": 30159.0}, {"date": "2024-02-16", "close": 17.63, "volume": 30999.0}, {"date": "2024-02-20", "close": 17.48, "volume": 17212.0}, {"date": "2024-02-21", "close": 17.5, "volume": 25780.0}, {"date": "2024-02-22", "close": 17.52, "volume": 33935.0}, {"date": "2024-02-23", "close": 17.7, "volume": 17860.0}, {"date": "2024-02-26", "close": 17.58, "volume": 13796.0}, {"date": "2024-02-27", "close": 17.41, "volume": 21191.0}, {"date": "2024-02-28", "close": 17.06, "volume": 28453.0}, {"date": "2024-02-29", "close": 17.4, "volume": 24006.0}, {"date": "2024-03-01", "close": 17.5, "volume": 30764.0}, {"date": "2024-03-04", "close": 17.87, "volume": 30838.0}, {"date": "2024-03-05", "close": 17.93, "volume": 15111.0}, {"date": "2024-03-06", "close": 17.47, "volume": 18669.0}, {"date": "2024-03-07", "close": 17.595, "volume": 15878.0}, {"date": "2024-03-08", "close": 17.82, "volume": 10683.0}, {"date": "2024-03-11", "close": 17.73, "volume": 10409.0}, {"date": "2024-03-12", "close": 17.17, "volume": 16260.0}, {"date": "2024-03-13", "close": 17.155, "volume": 22154.0}, {"date": "2024-03-14", "close": 16.76, "volume": 38921.0}, {"date": "2024-03-15", "close": 17.42, "volume": 76950.0}, {"date": "2024-03-18", "close": 16.68, "volume": 24352.0}, {"date": "2024-03-19", "close": 16.89, "volume": 21588.0}, {"date": "2024-03-20", "close": 17.2, "volume": 38660.0}, {"date": "2024-03-21", "close": 17.24, "volume": 44897.0}, {"date": "2024-03-22", "close": 17.07, "volume": 17982.0}, {"date": "2024-03-25", "close": 17.1, "volume": 24350.0}, {"date": "2024-03-26", "close": 16.81, "volume": 29820.0}, {"date": "2024-03-27", "close": 17.6, "volume": 56315.0}, {"date": "2024-03-28", "close": 17.83, "volume": 24830.0}, {"date": "2024-04-01", "close": 17.29, "volume": 19591.0}, {"date": "2024-04-02", "close": 17.01, "volume": 36659.0}, {"date": "2024-04-03", "close": 17.01, "volume": 22456.0}, {"date": "2024-04-04", "close": 17.08, "volume": 24246.0}, {"date": "2024-04-05", "close": 17.01, "volume": 9146.0}, {"date": "2024-04-08", "close": 16.92, "volume": 18287.0}, {"date": "2024-04-09", "close": 16.9, "volume": 8096.0}, {"date": "2024-04-10", "close": 16.21, "volume": 77798.0}, {"date": "2024-04-11", "close": 16.07, "volume": 34542.0}, {"date": "2024-04-12", "close": 16.09, "volume": 13480.0}, {"date": "2024-04-15", "close": 16.07, "volume": 27897.0}, {"date": "2024-04-16", "close": 15.95, "volume": 19601.0}, {"date": "2024-04-17", "close": 15.8, "volume": 19990.0}, {"date": "2024-04-18", "close": 16.26, "volume": 26501.0}, {"date": "2024-04-19", "close": 16.91, "volume": 22153.0}, {"date": "2024-04-22", "close": 16.82, "volume": 17998.0}, {"date": "2024-04-23", "close": 16.83, "volume": 18358.0}, {"date": "2024-04-24", "close": 16.84, "volume": 21634.0}, {"date": "2024-04-25", "close": 16.61, "volume": 38211.0}, {"date": "2024-04-26", "close": 16.71, "volume": 24410.0}, {"date": "2024-04-29", "close": 16.45, "volume": 10453.0}, {"date": "2024-04-30", "close": 16.26, "volume": 22888.0}, {"date": "2024-05-01", "close": 17.02, "volume": 24303.0}, {"date": "2024-05-02", "close": 17.18, "volume": 31465.0}, {"date": "2024-05-03", "close": 17.28, "volume": 15007.0}, {"date": "2024-05-06", "close": 17.47, "volume": 24218.0}, {"date": "2024-05-07", "close": 17.18, "volume": 27237.0}, {"date": "2024-05-08", "close": 17.39, "volume": 15691.0}, {"date": "2024-05-09", "close": 17.91, "volume": 19605.0}, {"date": "2024-05-10", "close": 17.53, "volume": 11526.0}, {"date": "2024-05-13", "close": 17.5, "volume": 14395.0}, {"date": "2024-05-14", "close": 17.62, "volume": 13417.0}, {"date": "2024-05-15", "close": 17.77, "volume": 13412.0}, {"date": "2024-05-16", "close": 18.0, "volume": 22796.0}, {"date": "2024-05-17", "close": 17.87, "volume": 20453.0}, {"date": "2024-05-20", "close": 17.51, "volume": 22541.0}, {"date": "2024-05-21", "close": 17.7, "volume": 14279.0}, {"date": "2024-05-22", "close": 17.73, "volume": 34417.0}, {"date": "2024-05-23", "close": 17.05, "volume": 26487.0}, {"date": "2024-05-24", "close": 17.6, "volume": 18808.0}, {"date": "2024-05-28", "close": 17.22, "volume": 10536.0}, {"date": "2024-05-29", "close": 16.59, "volume": 17145.0}, {"date": "2024-05-30", "close": 17.09, "volume": 15259.0}, {"date": "2024-05-31", "close": 17.32, "volume": 15380.0}, {"date": "2024-06-03", "close": 16.9, "volume": 13030.0}, {"date": "2024-06-04", "close": 16.62, "volume": 12498.0}, {"date": "2024-06-05", "close": 16.7, "volume": 10600.0}, {"date": "2024-06-06", "close": 16.67, "volume": 16446.0}, {"date": "2024-06-07", "close": 16.89, "volume": 13672.0}, {"date": "2024-06-10", "close": 16.62, "volume": 13708.0}, {"date": "2024-06-11", "close": 16.56, "volume": 15405.0}, {"date": "2024-06-12", "close": 17.095, "volume": 22995.0}, {"date": "2024-06-13", "close": 17.03, "volume": 14141.0}, {"date": "2024-06-14", "close": 16.67, "volume": 22619.0}, {"date": "2024-06-17", "close": 16.75, "volume": 22666.0}, {"date": "2024-06-18", "close": 16.81, "volume": 27291.0}, {"date": "2024-06-20", "close": 16.91, "volume": 7951.0}, {"date": "2024-06-21", "close": 16.76, "volume": 67161.0}, {"date": "2024-06-24", "close": 17.23, "volume": 41460.0}, {"date": "2024-06-25", "close": 16.8, "volume": 9810.0}, {"date": "2024-06-26", "close": 17.06, "volume": 22349.0}, {"date": "2024-06-27", "close": 17.43, "volume": 17275.0}, {"date": "2024-06-28", "close": 17.9, "volume": 146799.0}, {"date": "2024-07-01", "close": 17.58, "volume": 30210.0}, {"date": "2024-07-02", "close": 17.72, "volume": 13255.0}, {"date": "2024-07-03", "close": 17.28, "volume": 8752.0}, {"date": "2024-07-05", "close": 16.61, "volume": 33363.0}, {"date": "2024-07-08", "close": 16.82, "volume": 54027.0}, {"date": "2024-07-09", "close": 16.92, "volume": 12953.0}, {"date": "2024-07-10", "close": 17.25, "volume": 12926.0}, {"date": "2024-07-11", "close": 18.71, "volume": 75721.0}, {"date": "2024-07-12", "close": 19.16, "volume": 35439.0}, {"date": "2024-07-15", "close": 19.88, "volume": 46962.0}, {"date": "2024-07-16", "close": 21.12, "volume": 44188.0}, {"date": "2024-07-17", "close": 21.42, "volume": 51774.0}, {"date": "2024-07-18", "close": 20.545, "volume": 29196.0}, {"date": "2024-07-19", "close": 20.41, "volume": 24443.0}, {"date": "2024-07-22", "close": 21.01, "volume": 27488.0}, {"date": "2024-07-23", "close": 21.93, "volume": 51905.0}, {"date": "2024-07-24", "close": 21.23, "volume": 47664.0}, {"date": "2024-07-25", "close": 20.89, "volume": 37415.0}, {"date": "2024-07-26", "close": 20.65, "volume": 73148.0}, {"date": "2024-07-29", "close": 20.06, "volume": 33774.0}, {"date": "2024-07-30", "close": 20.94, "volume": 43368.0}, {"date": "2024-07-31", "close": 20.74, "volume": 49967.0}, {"date": "2024-08-01", "close": 19.72, "volume": 46292.0}, {"date": "2024-08-02", "close": 19.13, "volume": 30986.0}, {"date": "2024-08-05", "close": 18.42, "volume": 57091.0}, {"date": "2024-08-06", "close": 18.53, "volume": 30633.0}, {"date": "2024-08-07", "close": 17.9, "volume": 21890.0}, {"date": "2024-08-08", "close": 18.15, "volume": 26253.0}, {"date": "2024-08-09", "close": 17.89, "volume": 24405.0}, {"date": "2024-08-12", "close": 17.58, "volume": 26870.0}, {"date": "2024-08-13", "close": 18.06, "volume": 25453.0}, {"date": "2024-08-14", "close": 17.74, "volume": 16603.0}, {"date": "2024-08-15", "close": 18.02, "volume": 47117.0}, {"date": "2024-08-16", "close": 18.81, "volume": 33752.0}, {"date": "2024-08-19", "close": 18.97, "volume": 31389.0}, {"date": "2024-08-20", "close": 18.79, "volume": 16438.0}, {"date": "2024-08-21", "close": 19.34, "volume": 22618.0}, {"date": "2024-08-22", "close": 19.17, "volume": 13778.0}, {"date": "2024-08-23", "close": 20.44, "volume": 36345.0}, {"date": "2024-08-26", "close": 19.81, "volume": 55051.0}, {"date": "2024-08-27", "close": 19.64, "volume": 30011.0}, {"date": "2024-08-28", "close": 19.85, "volume": 12473.0}, {"date": "2024-08-29", "close": 20.07, "volume": 11610.0}, {"date": "2024-08-30", "close": 19.95, "volume": 26148.0}, {"date": "2024-09-03", "close": 19.48, "volume": 32657.0}, {"date": "2024-09-04", "close": 19.35, "volume": 15928.0}, {"date": "2024-09-05", "close": 19.1, "volume": 15310.0}, {"date": "2024-09-06", "close": 18.82, "volume": 16291.0}, {"date": "2024-09-09", "close": 18.54, "volume": 16027.0}, {"date": "2024-09-10", "close": 18.86, "volume": 28804.0}, {"date": "2024-09-11", "close": 18.55, "volume": 26183.0}, {"date": "2024-09-12", "close": 18.72, "volume": 13622.0}, {"date": "2024-09-13", "close": 19.32, "volume": 25942.0}, {"date": "2024-09-16", "close": 19.52, "volume": 21518.0}, {"date": "2024-09-17", "close": 19.19, "volume": 42931.0}, {"date": "2024-09-18", "close": 19.66, "volume": 27868.0}, {"date": "2024-09-19", "close": 20.02, "volume": 40336.0}, {"date": "2024-09-20", "close": 19.68, "volume": 105855.0}, {"date": "2024-09-23", "close": 19.32, "volume": 16099.0}, {"date": "2024-09-24", "close": 18.99, "volume": 45338.0}, {"date": "2024-09-25", "close": 18.68, "volume": 23526.0}, {"date": "2024-09-26", "close": 18.78, "volume": 42758.0}, {"date": "2024-09-27", "close": 19.02, "volume": 15985.0}, {"date": "2024-09-30", "close": 19.01, "volume": 13109.0}, {"date": "2024-10-01", "close": 18.27, "volume": 37518.0}, {"date": "2024-10-02", "close": 18.3, "volume": 25249.0}, {"date": "2024-10-03", "close": 18.15, "volume": 13497.0}, {"date": "2024-10-04", "close": 18.49, "volume": 17371.0}, {"date": "2024-10-07", "close": 18.59, "volume": 13495.0}, {"date": "2024-10-08", "close": 18.41, "volume": 10397.0}, {"date": "2024-10-09", "close": 18.64, "volume": 21348.0}, {"date": "2024-10-10", "close": 18.49, "volume": 16009.0}, {"date": "2024-10-11", "close": 19.38, "volume": 15797.0}, {"date": "2024-10-14", "close": 19.25, "volume": 9386.0}, {"date": "2024-10-15", "close": 19.47, "volume": 16060.0}, {"date": "2024-10-16", "close": 20.22, "volume": 27762.0}, {"date": "2024-10-17", "close": 20.57, "volume": 17489.0}, {"date": "2024-10-18", "close": 20.18, "volume": 21234.0}, {"date": "2024-10-21", "close": 20.49, "volume": 54252.0}, {"date": "2024-10-22", "close": 20.08, "volume": 8726.0}, {"date": "2024-10-23", "close": 20.58, "volume": 15980.0}, {"date": "2024-10-24", "close": 20.68, "volume": 50744.0}, {"date": "2024-10-25", "close": 20.82, "volume": 37170.0}, {"date": "2024-10-28", "close": 22.12, "volume": 58084.0}, {"date": "2024-10-29", "close": 22.41, "volume": 30409.0}, {"date": "2024-10-30", "close": 22.24, "volume": 22599.0}, {"date": "2024-10-31", "close": 21.57, "volume": 29375.0}, {"date": "2024-11-01", "close": 21.32, "volume": 14417.0}, {"date": "2024-11-04", "close": 21.52, "volume": 21142.0}, {"date": "2024-11-05", "close": 21.89, "volume": 19335.0}, {"date": "2024-11-06", "close": 24.35, "volume": 129290.0}, {"date": "2024-11-07", "close": 23.49, "volume": 45129.0}, {"date": "2024-11-08", "close": 23.93, "volume": 30270.0}, {"date": "2024-11-11", "close": 24.19, "volume": 48213.0}, {"date": "2024-11-12", "close": 24.02, "volume": 32236.0}, {"date": "2024-11-13", "close": 23.98, "volume": 27156.0}, {"date": "2024-11-14", "close": 23.9, "volume": 25674.0}, {"date": "2024-11-15", "close": 24.02, "volume": 22638.0}, {"date": "2024-11-18", "close": 23.58, "volume": 20523.0}, {"date": "2024-11-19", "close": 23.79, "volume": 16302.0}, {"date": "2024-11-20", "close": 23.72, "volume": 22112.0}, {"date": "2024-11-21", "close": 24.07, "volume": 22230.0}, {"date": "2024-11-22", "close": 24.28, "volume": 28202.0}, {"date": "2024-11-25", "close": 24.18, "volume": 42715.0}, {"date": "2024-11-26", "close": 24.01, "volume": 26829.0}, {"date": "2024-11-27", "close": 23.99, "volume": 17307.0}, {"date": "2024-11-29", "close": 23.87, "volume": 13561.0}, {"date": "2024-12-02", "close": 23.84, "volume": 24771.0}, {"date": "2024-12-03", "close": 23.33, "volume": 23190.0}, {"date": "2024-12-04", "close": 23.83, "volume": 24753.0}, {"date": "2024-12-05", "close": 23.62, "volume": 19932.0}, {"date": "2024-12-06", "close": 23.69, "volume": 17525.0}, {"date": "2024-12-09", "close": 23.32, "volume": 22426.0}, {"date": "2024-12-10", "close": 23.65, "volume": 25389.0}, {"date": "2024-12-11", "close": 23.94, "volume": 37152.0}, {"date": "2024-12-12", "close": 23.59, "volume": 18409.0}, {"date": "2024-12-13", "close": 23.4, "volume": 8206.0}, {"date": "2024-12-16", "close": 23.63, "volume": 13976.0}, {"date": "2024-12-17", "close": 23.39, "volume": 25822.0}, {"date": "2024-12-18", "close": 22.11, "volume": 47402.0}, {"date": "2024-12-19", "close": 21.74, "volume": 29632.0}, {"date": "2024-12-20", "close": 22.11, "volume": 102712.0}, {"date": "2024-12-23", "close": 21.94, "volume": 15832.0}, {"date": "2024-12-24", "close": 22.01, "volume": 9268.0}, {"date": "2024-12-26", "close": 22.13, "volume": 13651.0}, {"date": "2024-12-27", "close": 21.8, "volume": 36121.0}, {"date": "2024-12-30", "close": 21.69, "volume": 16497.0}, {"date": "2024-12-31", "close": 21.65, "volume": 26297.0}, {"date": "2025-01-02", "close": 21.38, "volume": 23161.0}, {"date": "2025-01-03", "close": 21.65, "volume": 18947.0}, {"date": "2025-01-06", "close": 21.35, "volume": 22767.0}, {"date": "2025-01-07", "close": 20.93, "volume": 29148.0}, {"date": "2025-01-08", "close": 20.97, "volume": 19864.0}, {"date": "2025-01-10", "close": 20.0, "volume": 32916.0}, {"date": "2025-01-13", "close": 20.49, "volume": 25830.0}, {"date": "2025-01-14", "close": 20.88, "volume": 19804.0}, {"date": "2025-01-15", "close": 21.43, "volume": 24347.0}, {"date": "2025-01-16", "close": 21.08, "volume": 28946.0}, {"date": "2025-01-17", "close": 21.34, "volume": 21882.0}, {"date": "2025-01-21", "close": 21.4, "volume": 23732.0}, {"date": "2025-01-22", "close": 21.28, "volume": 26898.0}, {"date": "2025-01-23", "close": 21.23, "volume": 24815.0}, {"date": "2025-01-24", "close": 21.46, "volume": 27458.0}, {"date": "2025-01-27", "close": 21.91, "volume": 65264.0}, {"date": "2025-01-28", "close": 22.05, "volume": 58009.0}, {"date": "2025-01-29", "close": 22.1, "volume": 36885.0}, {"date": "2025-01-30", "close": 22.2, "volume": 19701.0}, {"date": "2025-01-31", "close": 21.93, "volume": 64473.0}, {"date": "2025-02-03", "close": 21.81, "volume": 44842.0}, {"date": "2025-02-04", "close": 22.23, "volume": 53812.0}, {"date": "2025-02-05", "close": 22.08, "volume": 40070.0}, {"date": "2025-02-06", "close": 22.36, "volume": 30573.0}, {"date": "2025-02-07", "close": 21.94, "volume": 27460.0}, {"date": "2025-02-10", "close": 22.1, "volume": 41801.0}, {"date": "2025-02-11", "close": 22.62, "volume": 19435.0}, {"date": "2025-02-12", "close": 21.9, "volume": 20815.0}, {"date": "2025-02-13", "close": 22.23, "volume": 30600.0}, {"date": "2025-02-14", "close": 22.2, "volume": 13868.0}, {"date": "2025-02-18", "close": 22.34, "volume": 21563.0}, {"date": "2025-02-19", "close": 22.42, "volume": 30704.0}, {"date": "2025-02-20", "close": 22.28, "volume": 23931.0}, {"date": "2025-02-21", "close": 22.61, "volume": 49047.0}, {"date": "2025-02-24", "close": 22.51, "volume": 45267.0}, {"date": "2025-02-25", "close": 22.56, "volume": 31096.0}, {"date": "2025-02-26", "close": 22.36, "volume": 19211.0}, {"date": "2025-02-27", "close": 22.21, "volume": 14696.0}, {"date": "2025-02-28", "close": 22.62, "volume": 19505.0}, {"date": "2025-03-03", "close": 22.29, "volume": 22732.0}, {"date": "2025-03-04", "close": 21.59, "volume": 24837.0}, {"date": "2025-03-05", "close": 21.13, "volume": 24308.0}, {"date": "2025-03-06", "close": 20.89, "volume": 24995.0}, {"date": "2025-03-07", "close": 21.13, "volume": 18358.0}, {"date": "2025-03-10", "close": 20.23, "volume": 21899.0}, {"date": "2025-03-11", "close": 20.12, "volume": 32061.0}, {"date": "2025-03-12", "close": 20.36, "volume": 28449.0}, {"date": "2025-03-13", "close": 20.06, "volume": 18224.0}, {"date": "2025-03-14", "close": 20.47, "volume": 15757.0}, {"date": "2025-03-17", "close": 20.33, "volume": 18519.0}, {"date": "2025-03-18", "close": 20.26, "volume": 20823.0}, {"date": "2025-03-19", "close": 20.63, "volume": 18279.0}, {"date": "2025-03-20", "close": 20.45, "volume": 11098.0}, {"date": "2025-03-21", "close": 20.22, "volume": 75830.0}, {"date": "2025-03-24", "close": 20.31, "volume": 28194.0}, {"date": "2025-03-25", "close": 20.02, "volume": 22580.0}, {"date": "2025-03-26", "close": 20.22, "volume": 14531.0}, {"date": "2025-03-27", "close": 20.41, "volume": 25675.0}, {"date": "2025-03-28", "close": 20.06, "volume": 13876.0}, {"date": "2025-03-31", "close": 19.94, "volume": 34502.0}, {"date": "2025-04-01", "close": 19.59, "volume": 31462.0}, {"date": "2025-04-02", "close": 19.69, "volume": 24407.0}, {"date": "2025-04-03", "close": 18.34, "volume": 45239.0}, {"date": "2025-04-04", "close": 18.62, "volume": 46230.0}, {"date": "2025-04-07", "close": 18.88, "volume": 36002.0}, {"date": "2025-04-08", "close": 18.44, "volume": 26631.0}, {"date": "2025-04-09", "close": 19.4, "volume": 39657.0}, {"date": "2025-04-10", "close": 18.38, "volume": 22957.0}, {"date": "2025-04-11", "close": 18.31, "volume": 18579.0}, {"date": "2025-04-14", "close": 18.72, "volume": 36907.0}, {"date": "2025-04-15", "close": 18.72, "volume": 26162.0}, {"date": "2025-04-16", "close": 18.68, "volume": 27872.0}, {"date": "2025-04-17", "close": 19.04, "volume": 23395.0}, {"date": "2025-04-21", "close": 18.89, "volume": 25405.0}, {"date": "2025-04-22", "close": 19.56, "volume": 27557.0}, {"date": "2025-04-23", "close": 19.66, "volume": 35612.0}, {"date": "2025-04-24", "close": 18.7, "volume": 32875.0}, {"date": "2025-04-25", "close": 19.03, "volume": 48888.0}, {"date": "2025-04-28", "close": 19.54, "volume": 38623.0}, {"date": "2025-04-29", "close": 19.72, "volume": 23025.0}, {"date": "2025-04-30", "close": 19.405, "volume": 28006.0}, {"date": "2025-05-01", "close": 19.49, "volume": 26271.0}, {"date": "2025-05-02", "close": 20.14, "volume": 20273.0}, {"date": "2025-05-05", "close": 19.88, "volume": 34809.0}, {"date": "2025-05-06", "close": 19.83, "volume": 38600.0}, {"date": "2025-05-07", "close": 19.26, "volume": 68492.0}, {"date": "2025-05-08", "close": 19.53, "volume": 35904.0}, {"date": "2025-05-09", "close": 19.435, "volume": 35407.0}, {"date": "2025-05-12", "close": 19.97, "volume": 41179.0}, {"date": "2025-05-13", "close": 19.97, "volume": 22548.0}, {"date": "2025-05-14", "close": 19.88, "volume": 34400.0}, {"date": "2025-05-15", "close": 20.38, "volume": 40128.0}, {"date": "2025-05-16", "close": 20.14, "volume": 30806.0}, {"date": "2025-05-19", "close": 20.16, "volume": 17260.0}, {"date": "2025-05-20", "close": 20.29, "volume": 23576.0}, {"date": "2025-05-21", "close": 19.635, "volume": 31556.0}, {"date": "2025-05-22", "close": 19.36, "volume": 16785.0}, {"date": "2025-05-23", "close": 19.34, "volume": 30978.0}, {"date": "2025-05-27", "close": 19.72, "volume": 31980.0}, {"date": "2025-05-28", "close": 19.42, "volume": 24297.0}, {"date": "2025-05-29", "close": 19.55, "volume": 21065.0}, {"date": "2025-05-30", "close": 19.38, "volume": 29535.0}, {"date": "2025-06-02", "close": 19.14, "volume": 27433.0}, {"date": "2025-06-03", "close": 19.29, "volume": 24083.0}, {"date": "2025-06-04", "close": 18.83, "volume": 35886.0}, {"date": "2025-06-05", "close": 18.78, "volume": 32718.0}, {"date": "2025-06-06", "close": 19.2, "volume": 27037.0}, {"date": "2025-06-09", "close": 19.355, "volume": 30634.0}, {"date": "2025-06-10", "close": 19.77, "volume": 27807.0}, {"date": "2025-06-11", "close": 19.57, "volume": 27029.0}, {"date": "2025-06-12", "close": 19.57, "volume": 22198.0}, {"date": "2025-06-13", "close": 18.83, "volume": 27475.0}, {"date": "2025-06-16", "close": 18.91, "volume": 28496.0}, {"date": "2025-06-17", "close": 18.73, "volume": 21799.0}, {"date": "2025-06-18", "close": 18.85, "volume": 13632.0}, {"date": "2025-06-20", "close": 18.59, "volume": 71079.0}, {"date": "2025-06-23", "close": 19.3, "volume": 23866.0}, {"date": "2025-06-24", "close": 19.53, "volume": 16004.0}, {"date": "2025-06-25", "close": 19.36, "volume": 17234.0}, {"date": "2025-06-26", "close": 19.64, "volume": 20924.0}, {"date": "2025-06-27", "close": 19.89, "volume": 155805.0}, {"date": "2025-06-30", "close": 19.63, "volume": 26508.0}, {"date": "2025-07-01", "close": 20.25, "volume": 34051.0}, {"date": "2025-07-02", "close": 20.7, "volume": 23628.0}, {"date": "2025-07-03", "close": 21.09, "volume": 21641.0}, {"date": "2025-07-07", "close": 20.55, "volume": 32222.0}, {"date": "2025-07-08", "close": 20.76, "volume": 35812.0}, {"date": "2025-07-09", "close": 20.8, "volume": 13653.0}, {"date": "2025-07-10", "close": 20.72, "volume": 12013.0}, {"date": "2025-07-11", "close": 20.22, "volume": 15831.0}, {"date": "2025-07-14", "close": 20.47, "volume": 18813.0}, {"date": "2025-07-15", "close": 19.5, "volume": 22579.0}, {"date": "2025-07-16", "close": 19.87, "volume": 26608.0}, {"date": "2025-07-17", "close": 20.0, "volume": 29322.0}, {"date": "2025-07-18", "close": 19.62, "volume": 26549.0}, {"date": "2025-07-21", "close": 19.57, "volume": 21064.0}, {"date": "2025-07-22", "close": 19.65, "volume": 24915.0}, {"date": "2025-07-23", "close": 19.37, "volume": 32316.0}, {"date": "2025-07-24", "close": 18.84, "volume": 29305.0}, {"date": "2025-07-25", "close": 18.7, "volume": 17110.0}, {"date": "2025-07-28", "close": 18.73, "volume": 30853.0}, {"date": "2025-07-29", "close": 18.96, "volume": 60714.0}, {"date": "2025-07-30", "close": 18.23, "volume": 48428.0}, {"date": "2025-07-31", "close": 17.99, "volume": 57419.0}, {"date": "2025-08-01", "close": 17.96, "volume": 58999.0}, {"date": "2025-08-04", "close": 18.35, "volume": 48936.0}, {"date": "2025-08-05", "close": 18.6, "volume": 93441.0}, {"date": "2025-08-06", "close": 17.98, "volume": 48291.0}, {"date": "2025-08-07", "close": 17.8, "volume": 23135.0}, {"date": "2025-08-08", "close": 17.97, "volume": 38546.0}, {"date": "2025-08-11", "close": 17.91, "volume": 44300.0}, {"date": "2025-08-12", "close": 18.7, "volume": 35775.0}, {"date": "2025-08-13", "close": 19.04, "volume": 27791.0}, {"date": "2025-08-14", "close": 18.83, "volume": 27023.0}, {"date": "2025-08-15", "close": 18.48, "volume": 28580.0}, {"date": "2025-08-18", "close": 18.75, "volume": 28205.0}, {"date": "2025-08-19", "close": 18.81, "volume": 31689.0}, {"date": "2025-08-20", "close": 18.93, "volume": 19648.0}, {"date": "2025-08-21", "close": 18.84, "volume": 12358.0}, {"date": "2025-08-22", "close": 19.98, "volume": 49462.0}, {"date": "2025-08-25", "close": 19.63, "volume": 15721.0}, {"date": "2025-08-26", "close": 19.9, "volume": 22251.0}, {"date": "2025-08-27", "close": 19.99, "volume": 22754.0}, {"date": "2025-08-28", "close": 19.99, "volume": 33544.0}, {"date": "2025-08-29", "close": 19.96, "volume": 14356.0}, {"date": "2025-09-02", "close": 20.02, "volume": 28923.0}, {"date": "2025-09-03", "close": 20.045, "volume": 27124.0}, {"date": "2025-09-04", "close": 20.53, "volume": 22518.0}, {"date": "2025-09-05", "close": 20.3, "volume": 26610.0}, {"date": "2025-09-08", "close": 20.19, "volume": 18215.0}, {"date": "2025-09-09", "close": 20.07, "volume": 21852.0}, {"date": "2025-09-10", "close": 20.2, "volume": 19931.0}, {"date": "2025-09-11", "close": 20.68, "volume": 28231.0}, {"date": "2025-09-12", "close": 20.28, "volume": 14900.0}, {"date": "2025-09-15", "close": 20.28, "volume": 9964.0}, {"date": "2025-09-16", "close": 20.29, "volume": 24609.0}, {"date": "2025-09-17", "close": 20.5, "volume": 44289.0}, {"date": "2025-09-18", "close": 21.14, "volume": 37299.0}, {"date": "2025-09-19", "close": 20.44, "volume": 115738.0}, {"date": "2025-09-22", "close": 20.39, "volume": 34256.0}, {"date": "2025-09-23", "close": 20.48, "volume": 74919.0}, {"date": "2025-09-24", "close": 20.46, "volume": 44184.0}, {"date": "2025-09-25", "close": 20.97, "volume": 114727.0}, {"date": "2025-09-26", "close": 20.8, "volume": 47692.0}, {"date": "2025-09-29", "close": 20.44, "volume": 38920.0}, {"date": "2025-09-30", "close": 20.32, "volume": 64173.0}, {"date": "2025-10-01", "close": 20.18, "volume": 44210.0}, {"date": "2025-10-02", "close": 20.23, "volume": 30822.0}, {"date": "2025-10-03", "close": 20.11, "volume": 34991.0}, {"date": "2025-10-06", "close": 20.17, "volume": 47004.0}, {"date": "2025-10-07", "close": 19.93, "volume": 36287.0}, {"date": "2025-10-08", "close": 19.98, "volume": 29323.0}, {"date": "2025-10-09", "close": 19.96, "volume": 25902.0}, {"date": "2025-10-10", "close": 19.23, "volume": 43681.0}, {"date": "2025-10-13", "close": 19.49, "volume": 32591.0}, {"date": "2025-10-14", "close": 19.95, "volume": 41301.0}, {"date": "2025-10-15", "close": 20.25, "volume": 86968.0}, {"date": "2025-10-16", "close": 19.145, "volume": 45738.0}, {"date": "2025-10-17", "close": 19.35, "volume": 38269.0}, {"date": "2025-10-20", "close": 19.73, "volume": 21505.0}, {"date": "2025-10-21", "close": 19.66, "volume": 24435.0}, {"date": "2025-10-22", "close": 19.84, "volume": 26020.0}, {"date": "2025-10-23", "close": 20.52, "volume": 36663.0}, {"date": "2025-10-24", "close": 20.99, "volume": 53019.0}, {"date": "2025-10-27", "close": 21.83, "volume": 70446.0}, {"date": "2025-10-28", "close": 21.62, "volume": 32483.0}, {"date": "2025-10-29", "close": 21.32, "volume": 49113.0}, {"date": "2025-10-30", "close": 21.45, "volume": 46282.0}, {"date": "2025-10-31", "close": 21.27, "volume": 60852.0}, {"date": "2025-11-03", "close": 21.64, "volume": 42720.0}, {"date": "2025-11-04", "close": 21.5, "volume": 24285.0}, {"date": "2025-11-05", "close": 21.81, "volume": 31459.0}, {"date": "2025-11-06", "close": 21.49, "volume": 22171.0}, {"date": "2025-11-07", "close": 21.74, "volume": 23545.0}, {"date": "2025-11-10", "close": 21.7, "volume": 17792.0}, {"date": "2025-11-11", "close": 21.87, "volume": 39123.0}, {"date": "2025-11-12", "close": 21.84, "volume": 34564.0}, {"date": "2025-11-13", "close": 21.88, "volume": 37193.0}, {"date": "2025-11-14", "close": 21.91, "volume": 24346.0}, {"date": "2025-11-17", "close": 21.04, "volume": 20827.0}, {"date": "2025-11-18", "close": 21.34, "volume": 22354.0}, {"date": "2025-11-19", "close": 21.32, "volume": 30186.0}, {"date": "2025-11-20", "close": 21.28, "volume": 22687.0}, {"date": "2025-11-21", "close": 21.93, "volume": 47020.0}, {"date": "2025-11-24", "close": 21.82, "volume": 42447.0}, {"date": "2025-11-25", "close": 22.3, "volume": 37216.0}, {"date": "2025-11-26", "close": 22.42, "volume": 42484.0}, {"date": "2025-11-28", "close": 22.22, "volume": 16229.0}, {"date": "2025-12-01", "close": 22.37, "volume": 26729.0}, {"date": "2025-12-02", "close": 22.12, "volume": 28172.0}, {"date": "2025-12-03", "close": 22.73, "volume": 29764.0}, {"date": "2025-12-04", "close": 22.475, "volume": 19205.0}, {"date": "2025-12-05", "close": 22.18, "volume": 22698.0}, {"date": "2025-12-08", "close": 22.2, "volume": 27549.0}, {"date": "2025-12-09", "close": 22.45, "volume": 31460.0}, {"date": "2025-12-10", "close": 23.03, "volume": 95632.0}, {"date": "2025-12-11", "close": 23.285, "volume": 41825.0}, {"date": "2025-12-12", "close": 23.48, "volume": 36923.0}, {"date": "2025-12-15", "close": 23.76, "volume": 45921.0}, {"date": "2025-12-16", "close": 23.96, "volume": 41911.0}, {"date": "2025-12-17", "close": 23.92, "volume": 45325.0}, {"date": "2025-12-18", "close": 23.84, "volume": 39918.0}, {"date": "2025-12-19", "close": 23.2, "volume": 85847.0}, {"date": "2025-12-22", "close": 22.95, "volume": 23349.0}, {"date": "2025-12-23", "close": 22.78, "volume": 29747.0}, {"date": "2025-12-24", "close": 22.71, "volume": 12144.0}, {"date": "2025-12-26", "close": 22.54, "volume": 15923.0}, {"date": "2025-12-29", "close": 22.6, "volume": 35248.0}, {"date": "2025-12-30", "close": 22.37, "volume": 18555.0}, {"date": "2025-12-31", "close": 22.19, "volume": 37378.0}, {"date": "2026-01-02", "close": 21.77, "volume": 36958.0}, {"date": "2026-01-05", "close": 22.21, "volume": 29422.0}, {"date": "2026-01-06", "close": 22.16, "volume": 40136.0}, {"date": "2026-01-07", "close": 21.88, "volume": 18134.0}, {"date": "2026-01-08", "close": 22.47, "volume": 34086.0}, {"date": "2026-01-09", "close": 22.19, "volume": 25643.0}, {"date": "2026-01-12", "close": 22.2, "volume": 18050.0}, {"date": "2026-01-13", "close": 22.26, "volume": 44716.0}, {"date": "2026-01-14", "close": 22.44, "volume": 26705.0}, {"date": "2026-01-15", "close": 22.87, "volume": 25286.0}, {"date": "2026-01-16", "close": 22.72, "volume": 30349.0}, {"date": "2026-01-20", "close": 22.37, "volume": 21037.0}, {"date": "2026-01-21", "close": 23.54, "volume": 34005.0}, {"date": "2026-01-22", "close": 23.55, "volume": 38128.0}, {"date": "2026-01-23", "close": 22.72, "volume": 23385.0}, {"date": "2026-01-26", "close": 22.74, "volume": 20948.0}, {"date": "2026-01-27", "close": 22.83, "volume": 28149.0}, {"date": "2026-01-28", "close": 22.33, "volume": 24162.0}, {"date": "2026-01-29", "close": 23.27, "volume": 30105.0}, {"date": "2026-01-30", "close": 23.73, "volume": 52498.0}, {"date": "2026-02-02", "close": 25.54, "volume": 74851.0}, {"date": "2026-02-03", "close": 25.685, "volume": 50818.0}, {"date": "2026-02-04", "close": 25.89, "volume": 53726.0}, {"date": "2026-02-05", "close": 25.81, "volume": 53363.0}, {"date": "2026-02-06", "close": 26.31, "volume": 48384.0}, {"date": "2026-02-09", "close": 26.19, "volume": 74922.0}, {"date": "2026-02-10", "close": 26.08, "volume": 57863.0}, {"date": "2026-02-11", "close": 25.51, "volume": 51624.0}, {"date": "2026-02-12", "close": 25.78, "volume": 40537.0}, {"date": "2026-02-13", "close": 25.55, "volume": 45743.0}, {"date": "2026-02-17", "close": 25.75, "volume": 34184.0}, {"date": "2026-02-18", "close": 25.49, "volume": 59435.0}, {"date": "2026-02-19", "close": 25.25, "volume": 35311.0}, {"date": "2026-02-20", "close": 25.46, "volume": 69436.0}, {"date": "2026-02-23", "close": 24.5, "volume": 87081.0}, {"date": "2026-02-24", "close": 24.28, "volume": 30071.0}, {"date": "2026-02-25", "close": 24.97, "volume": 26184.0}, {"date": "2026-02-26", "close": 24.92, "volume": 37593.0}, {"date": "2026-02-27", "close": 24.35, "volume": 63508.0}, {"date": "2026-03-02", "close": 24.72, "volume": 35910.0}, {"date": "2026-03-03", "close": 24.6, "volume": 26932.0}, {"date": "2026-03-04", "close": 24.81, "volume": 41733.0}, {"date": "2026-03-05", "close": 24.45, "volume": 66022.0}, {"date": "2026-03-06", "close": 23.93, "volume": 53118.0}, {"date": "2026-03-09", "close": 23.67, "volume": 31239.0}, {"date": "2026-03-10", "close": 23.87, "volume": 33274.0}, {"date": "2026-03-11", "close": 23.19, "volume": 22437.0}, {"date": "2026-03-12", "close": 23.34, "volume": 42564.0}, {"date": "2026-03-13", "close": 23.06, "volume": 31072.0}, {"date": "2026-03-16", "close": 23.6, "volume": 15304.0}, {"date": "2026-03-17", "close": 23.22, "volume": 40882.0}, {"date": "2026-03-18", "close": 22.67, "volume": 42942.0}, {"date": "2026-03-19", "close": 23.02, "volume": 34848.0}, {"date": "2026-03-20", "close": 22.75, "volume": 107244.0}, {"date": "2026-03-23", "close": 23.64, "volume": 38905.0}, {"date": "2026-03-24", "close": 23.59, "volume": 27649.0}, {"date": "2026-03-25", "close": 23.71, "volume": 54702.0}, {"date": "2026-03-26", "close": 23.89, "volume": 16278.0}, {"date": "2026-03-27", "close": 23.42, "volume": 23459.0}, {"date": "2026-03-30", "close": 23.76, "volume": 33586.0}, {"date": "2026-03-31", "close": 23.79, "volume": 41726.0}, {"date": "2026-04-01", "close": 24.14, "volume": 25631.0}, {"date": "2026-04-02", "close": 24.1, "volume": 17894.0}, {"date": "2026-04-06", "close": 24.33, "volume": 24961.0}, {"date": "2026-04-07", "close": 24.49, "volume": 27572.0}, {"date": "2026-04-08", "close": 24.91, "volume": 45534.0}, {"date": "2026-04-09", "close": 25.43, "volume": 37632.0}, {"date": "2026-04-10", "close": 25.14, "volume": 31401.0}, {"date": "2026-04-13", "close": 25.06, "volume": 24797.0}, {"date": "2026-04-14", "close": 24.93, "volume": 48473.0}, {"date": "2026-04-15", "close": 24.57, "volume": 24551.0}, {"date": "2026-04-16", "close": 23.6, "volume": 112878.0}, {"date": "2026-04-17", "close": 24.49, "volume": 126340.0}, {"date": "2026-04-20", "close": 24.3, "volume": 60340.0}, {"date": "2026-04-21", "close": 23.64, "volume": 46247.0}, {"date": "2026-04-22", "close": 23.65, "volume": 70724.0}, {"date": "2026-04-23", "close": 24.48, "volume": 44416.0}, {"date": "2026-04-24", "close": 24.03, "volume": 32996.0}, {"date": "2026-04-27", "close": 24.36, "volume": 55384.0}, {"date": "2026-04-28", "close": 24.61, "volume": 64821.0}, {"date": "2026-04-29", "close": 24.01, "volume": 52879.0}, {"date": "2026-04-30", "close": 23.95, "volume": 35261.0}, {"date": "2026-05-01", "close": 24.01, "volume": 38017.0}, {"date": "2026-05-04", "close": 23.54, "volume": 36211.0}, {"date": "2026-05-05", "close": 23.99, "volume": 40930.0}, {"date": "2026-05-06", "close": 23.84, "volume": 40613.0}, {"date": "2026-05-07", "close": 24.11, "volume": 34504.0}, {"date": "2026-05-08", "close": 24.09, "volume": 20435.0}, {"date": "2026-05-11", "close": 23.44, "volume": 27974.0}, {"date": "2026-05-12", "close": 23.32, "volume": 51555.0}, {"date": "2026-05-13", "close": 23.08, "volume": 23521.0}, {"date": "2026-05-14", "close": 23.26, "volume": 24010.0}, {"date": "2026-05-15", "close": 22.76, "volume": 35437.0}, {"date": "2026-05-18", "close": 23.27, "volume": 31894.0}, {"date": "2026-05-19", "close": 23.3, "volume": 31874.0}, {"date": "2026-05-20", "close": 23.64, "volume": 48154.0}, {"date": "2026-05-21", "close": 23.79, "volume": 32984.0}, {"date": "2026-05-22", "close": 23.65, "volume": 29777.0}, {"date": "2026-05-26", "close": 23.99, "volume": 32980.0}, {"date": "2026-05-27", "close": 23.92, "volume": 53834.0}, {"date": "2026-05-28", "close": 23.96, "volume": 36294.0}, {"date": "2026-05-29", "close": 23.94, "volume": 28578.0}, {"date": "2026-06-01", "close": 23.59, "volume": 42424.0}, {"date": "2026-06-02", "close": 23.97, "volume": 33620.0}, {"date": "2026-06-03", "close": 23.23, "volume": 42139.0}, {"date": "2026-06-04", "close": 23.91, "volume": 35491.0}, {"date": "2026-06-05", "close": 24.09, "volume": 51557.0}, {"date": "2026-06-08", "close": 24.24, "volume": 58785.0}, {"date": "2026-06-09", "close": 24.52, "volume": 70617.0}, {"date": "2026-06-10", "close": 24.82, "volume": 67946.0}, {"date": "2026-06-11", "close": 24.85, "volume": 90019.0}, {"date": "2026-06-12", "close": 25.27, "volume": 64619.0}, {"date": "2026-06-15", "close": 24.63, "volume": 52348.0}, {"date": "2026-06-16", "close": 24.78, "volume": 73811.0}, {"date": "2026-06-17", "close": 24.6, "volume": 95764.0}, {"date": "2026-06-18", "close": 24.92, "volume": 126433.0}, {"date": "2026-06-22", "close": 25.11, "volume": 59066.0}, {"date": "2026-06-23", "close": 25.63, "volume": 40793.0}, {"date": "2026-06-24", "close": 26.07, "volume": 57464.0}, {"date": "2026-06-25", "close": 25.89, "volume": 68831.0}, {"date": "2026-06-26", "close": 26.97, "volume": 482579.0}, {"date": "2026-06-29", "close": 26.64, "volume": 124135.0}, {"date": "2026-06-30", "close": 26.53, "volume": 54748.0}, {"date": "2026-07-01", "close": 27.41, "volume": 46635.0}, {"date": "2026-07-02", "close": 27.09, "volume": 102562.0}, {"date": "2026-07-06", "close": 26.96, "volume": 67216.0}, {"date": "2026-07-07", "close": 26.5, "volume": 49702.0}, {"date": "2026-07-08", "close": 26.0, "volume": 44059.0}, {"date": "2026-07-09", "close": 26.22, "volume": 56989.0}, {"date": "2026-07-10", "close": 26.32, "volume": 38787.0}, {"date": "2026-07-13", "close": 26.58, "volume": 76542.0}, {"date": "2026-07-14", "close": 26.47, "volume": 42392.0}, {"date": "2026-07-15", "close": 26.82, "volume": 56634.0}, {"date": "2026-07-16", "close": 27.61, "volume": 50494.0}, {"date": "2026-07-17", "close": 27.04, "volume": 61128.0}, {"date": "2026-07-20", "close": 26.96, "volume": 48265.0}, {"date": "2026-07-21", "close": 27.02, "volume": 52250.0}, {"date": "2026-07-22", "close": 26.62, "volume": 59978.0}, {"date": "2026-07-23", "close": 27.19, "volume": 66434.0}, {"date": "2026-07-24", "close": 27.27, "volume": 45829.0}], "refreshing": true}