{"ticker": "OSPN", "overview": {"cik": "1044777", "ticker": "OSPN", "name": "OneSpan Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001383360-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003228", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001044777-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001044777-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001044777-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001943565-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0002048377-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000690", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001044777-26-000034", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001044777-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225568", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001943565-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001935707-26-000006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001044777-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001044777-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001044777-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001044777-26-000017", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001044777-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001935707-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0002048377-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001943565-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001383360-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001954", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001943565-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001969223-26-000358", "price_sensitive": false}]}, "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": "OSPN", "has_prices": true, "as_of": "2026-07-24", "last": 15.15, "prev_close": 14.75, "change": 0.40000000000000036, "change_pct": 0.027118644067796634, "session_volume": 252945.0, "vwap_5": 15.213367804416636, "vwap_20": 14.933316302770725, "vwap_60": 13.68538059682894, "vwap_250": 12.70653565086403, "high_52w": 15.54, "low_52w": 10.15, "avg_volume_20": 389955.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001697", "src": "13DG", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "OneSpan Inc.", "who_key": "OneSpan Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "OneSpan Inc. takes a 5.04% passive stake in OSPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1044777/0002100119-26-001697-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001943565-26-000010", "src": "INSIDERS", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "Jorge Garcia Martell", "who_key": "Martell Jorge Garcia", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23630.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on OSPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943565/000194356526000010/0001943565-26-000010-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 83029}, {"id": "0001935707-26-000007", "src": "INSIDERS", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "Lara Mataac", "who_key": "Mataac Lara", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on OSPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1935707/000193570726000007/0001935707-26-000007-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001383360-26-000005", "src": "INSIDERS", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "Victor Limongelli", "who_key": "Limongelli Victor", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 53423.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on OSPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383360/000138336026000005/0001383360-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "13DG-0002012383-26-003228", "src": "13DG", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in OSPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003228-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001193125-26-225568", "src": "13DG", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 0.3% passive stake in OSPN", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225568-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000102909-26-001954", "src": "13DG", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "OneSpan Inc.", "who_key": "OneSpan 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "OneSpan Inc. adjusts its stake in OSPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1044777/0000102909-26-001954-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001697", "src": "13DG", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "OneSpan Inc.", "who_key": "OneSpan Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "OneSpan Inc. takes a 5.04% passive stake in OSPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1044777/0002100119-26-001697-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002012383-26-003228", "src": "13DG", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in OSPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003228-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001193125-26-225568", "src": "13DG", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 0.3% passive stake in OSPN", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225568-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000102909-26-001954", "src": "13DG", "ticker": "OSPN", "cik": "1044777", "company": "OneSpan Inc.", "company_raw": "OneSpan Inc.", "who": "OneSpan Inc.", "who_key": "OneSpan 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "OneSpan Inc. adjusts its stake in OSPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1044777/0000102909-26-001954-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "OneSpan Inc. - Common Stock", "new_value": "OneSpan Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001044777", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001044777", "applied": 1, "detected_at": "2026-10-26T18:52:47.232620"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001383360-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003228", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001044777-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001044777-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001044777-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001943565-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0002048377-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000690", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001044777-26-000034", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001044777-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225568", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001943565-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001935707-26-000006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001044777-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001044777-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001044777-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001044777-26-000017", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001044777-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001935707-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0002048377-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001943565-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001383360-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001954", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001943565-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001969223-26-000358", "price_sensitive": false}], "performance": {"ticker": "OSPN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.3, "volume": 92125.0}, {"date": "2021-07-28", "close": 24.94, "volume": 79608.0}, {"date": "2021-07-29", "close": 25.13, "volume": 60391.0}, {"date": "2021-07-30", "close": 24.67, "volume": 124137.0}, {"date": "2021-08-02", "close": 24.88, "volume": 108106.0}, {"date": "2021-08-03", "close": 25.25, "volume": 147804.0}, {"date": "2021-08-04", "close": 24.92, "volume": 103986.0}, {"date": "2021-08-05", "close": 18.91, "volume": 1387366.0}, {"date": "2021-08-06", "close": 18.66, "volume": 565786.0}, {"date": "2021-08-09", "close": 19.03, "volume": 678232.0}, {"date": "2021-08-10", "close": 19.61, "volume": 561758.0}, {"date": "2021-08-11", "close": 20.02, "volume": 388740.0}, {"date": "2021-08-12", "close": 20.83, "volume": 458059.0}, {"date": "2021-08-13", "close": 20.41, "volume": 233913.0}, {"date": "2021-08-16", "close": 19.22, "volume": 214737.0}, {"date": "2021-08-17", "close": 19.12, "volume": 142440.0}, {"date": "2021-08-18", "close": 18.82, "volume": 165967.0}, {"date": "2021-08-19", "close": 18.36, "volume": 198840.0}, {"date": "2021-08-20", "close": 18.06, "volume": 345909.0}, {"date": "2021-08-23", "close": 18.89, "volume": 226359.0}, {"date": "2021-08-24", "close": 19.28, "volume": 169134.0}, {"date": "2021-08-25", "close": 19.26, "volume": 123243.0}, {"date": "2021-08-26", "close": 18.76, "volume": 188828.0}, {"date": "2021-08-27", "close": 19.4, "volume": 326292.0}, {"date": "2021-08-30", "close": 19.11, "volume": 128035.0}, {"date": "2021-08-31", "close": 19.27, "volume": 124604.0}, {"date": "2021-09-01", "close": 18.93, "volume": 302854.0}, {"date": "2021-09-02", "close": 19.09, "volume": 501797.0}, {"date": "2021-09-03", "close": 19.48, "volume": 473983.0}, {"date": "2021-09-07", "close": 18.77, "volume": 208749.0}, {"date": "2021-09-08", "close": 18.55, "volume": 158565.0}, {"date": "2021-09-09", "close": 19.33, "volume": 229613.0}, {"date": "2021-09-10", "close": 19.03, "volume": 209351.0}, {"date": "2021-09-13", "close": 19.99, "volume": 772482.0}, {"date": "2021-09-14", "close": 20.41, "volume": 536323.0}, {"date": "2021-09-15", "close": 20.44, "volume": 301779.0}, {"date": "2021-09-16", "close": 19.64, "volume": 565329.0}, {"date": "2021-09-17", "close": 19.67, "volume": 2546350.0}, {"date": "2021-09-20", "close": 18.2, "volume": 345757.0}, {"date": "2021-09-21", "close": 18.6, "volume": 203097.0}, {"date": "2021-09-22", "close": 18.68, "volume": 155910.0}, {"date": "2021-09-23", "close": 18.77, "volume": 214243.0}, {"date": "2021-09-24", "close": 18.85, "volume": 125337.0}, {"date": "2021-09-27", "close": 18.65, "volume": 154041.0}, {"date": "2021-09-28", "close": 17.86, "volume": 199491.0}, {"date": "2021-09-29", "close": 18.76, "volume": 517517.0}, {"date": "2021-09-30", "close": 18.78, "volume": 186104.0}, {"date": "2021-10-01", "close": 19.41, "volume": 333984.0}, {"date": "2021-10-04", "close": 18.98, "volume": 227043.0}, {"date": "2021-10-05", "close": 18.9, "volume": 157468.0}, {"date": "2021-10-06", "close": 19.27, "volume": 584194.0}, {"date": "2021-10-07", "close": 19.69, "volume": 191933.0}, {"date": "2021-10-08", "close": 19.72, "volume": 160695.0}, {"date": "2021-10-11", "close": 19.37, "volume": 133175.0}, {"date": "2021-10-12", "close": 19.82, "volume": 88396.0}, {"date": "2021-10-13", "close": 20.27, "volume": 99203.0}, {"date": "2021-10-14", "close": 20.31, "volume": 146018.0}, {"date": "2021-10-15", "close": 20.29, "volume": 186588.0}, {"date": "2021-10-18", "close": 20.5, "volume": 99644.0}, {"date": "2021-10-19", "close": 20.74, "volume": 115831.0}, {"date": "2021-10-20", "close": 20.64, "volume": 111253.0}, {"date": "2021-10-21", "close": 21.16, "volume": 91799.0}, {"date": "2021-10-22", "close": 20.61, "volume": 109188.0}, {"date": "2021-10-25", "close": 20.89, "volume": 111095.0}, {"date": "2021-10-26", "close": 20.51, "volume": 71915.0}, {"date": "2021-10-27", "close": 20.1, "volume": 69988.0}, {"date": "2021-10-28", "close": 20.41, "volume": 94164.0}, {"date": "2021-10-29", "close": 20.42, "volume": 80074.0}, {"date": "2021-11-01", "close": 20.6, "volume": 155322.0}, {"date": "2021-11-02", "close": 20.42, "volume": 119788.0}, {"date": "2021-11-03", "close": 21.3, "volume": 363778.0}, {"date": "2021-11-04", "close": 21.1, "volume": 146144.0}, {"date": "2021-11-05", "close": 21.13, "volume": 171842.0}, {"date": "2021-11-08", "close": 21.13, "volume": 91084.0}, {"date": "2021-11-09", "close": 21.05, "volume": 97541.0}, {"date": "2021-11-10", "close": 20.48, "volume": 85125.0}, {"date": "2021-11-11", "close": 19.98, "volume": 119955.0}, {"date": "2021-11-12", "close": 19.54, "volume": 188651.0}, {"date": "2021-11-15", "close": 19.38, "volume": 286613.0}, {"date": "2021-11-16", "close": 19.06, "volume": 242805.0}, {"date": "2021-11-17", "close": 18.98, "volume": 248358.0}, {"date": "2021-11-18", "close": 18.48, "volume": 149908.0}, {"date": "2021-11-19", "close": 18.43, "volume": 178281.0}, {"date": "2021-11-22", "close": 17.98, "volume": 149108.0}, {"date": "2021-11-23", "close": 17.26, "volume": 301390.0}, {"date": "2021-11-24", "close": 17.65, "volume": 109655.0}, {"date": "2021-11-26", "close": 16.9, "volume": 158349.0}, {"date": "2021-11-29", "close": 16.8, "volume": 159113.0}, {"date": "2021-11-30", "close": 17.09, "volume": 264335.0}, {"date": "2021-12-01", "close": 16.74, "volume": 146980.0}, {"date": "2021-12-02", "close": 17.09, "volume": 187183.0}, {"date": "2021-12-03", "close": 16.42, "volume": 170607.0}, {"date": "2021-12-06", "close": 16.45, "volume": 189500.0}, {"date": "2021-12-07", "close": 16.85, "volume": 145285.0}, {"date": "2021-12-08", "close": 16.98, "volume": 99346.0}, {"date": "2021-12-09", "close": 16.5, "volume": 182371.0}, {"date": "2021-12-10", "close": 16.03, "volume": 140340.0}, {"date": "2021-12-13", "close": 16.8, "volume": 265666.0}, {"date": "2021-12-14", "close": 16.46, "volume": 298737.0}, {"date": "2021-12-15", "close": 16.76, "volume": 197473.0}, {"date": "2021-12-16", "close": 16.31, "volume": 311214.0}, {"date": "2021-12-17", "close": 16.5, "volume": 1820086.0}, {"date": "2021-12-20", "close": 15.86, "volume": 268956.0}, {"date": "2021-12-21", "close": 16.57, "volume": 176778.0}, {"date": "2021-12-22", "close": 16.55, "volume": 152453.0}, {"date": "2021-12-23", "close": 16.93, "volume": 180683.0}, {"date": "2021-12-27", "close": 17.11, "volume": 141170.0}, {"date": "2021-12-28", "close": 17.01, "volume": 127302.0}, {"date": "2021-12-29", "close": 17.15, "volume": 91679.0}, {"date": "2021-12-30", "close": 17.05, "volume": 126179.0}, {"date": "2021-12-31", "close": 16.93, "volume": 79858.0}, {"date": "2022-01-03", "close": 17.23, "volume": 126738.0}, {"date": "2022-01-04", "close": 17.15, "volume": 147976.0}, {"date": "2022-01-05", "close": 16.41, "volume": 152758.0}, {"date": "2022-01-06", "close": 16.67, "volume": 157181.0}, {"date": "2022-01-07", "close": 16.45, "volume": 185410.0}, {"date": "2022-01-10", "close": 16.82, "volume": 246185.0}, {"date": "2022-01-11", "close": 17.41, "volume": 122185.0}, {"date": "2022-01-12", "close": 17.42, "volume": 200912.0}, {"date": "2022-01-13", "close": 17.11, "volume": 114221.0}, {"date": "2022-01-14", "close": 16.54, "volume": 183003.0}, {"date": "2022-01-18", "close": 16.11, "volume": 270379.0}, {"date": "2022-01-19", "close": 16.47, "volume": 270184.0}, {"date": "2022-01-20", "close": 16.1, "volume": 231036.0}, {"date": "2022-01-21", "close": 15.87, "volume": 447444.0}, {"date": "2022-01-24", "close": 16.23, "volume": 232721.0}, {"date": "2022-01-25", "close": 15.5, "volume": 155964.0}, {"date": "2022-01-26", "close": 15.46, "volume": 125368.0}, {"date": "2022-01-27", "close": 15.19, "volume": 97831.0}, {"date": "2022-01-28", "close": 15.53, "volume": 175174.0}, {"date": "2022-01-31", "close": 16.06, "volume": 137115.0}, {"date": "2022-02-01", "close": 15.99, "volume": 144600.0}, {"date": "2022-02-02", "close": 15.88, "volume": 178261.0}, {"date": "2022-02-03", "close": 15.39, "volume": 125407.0}, {"date": "2022-02-04", "close": 15.73, "volume": 86418.0}, {"date": "2022-02-07", "close": 15.9, "volume": 75194.0}, {"date": "2022-02-08", "close": 16.35, "volume": 81909.0}, {"date": "2022-02-09", "close": 16.53, "volume": 89310.0}, {"date": "2022-02-10", "close": 16.21, "volume": 114770.0}, {"date": "2022-02-11", "close": 16.11, "volume": 171009.0}, {"date": "2022-02-14", "close": 16.42, "volume": 109266.0}, {"date": "2022-02-15", "close": 16.72, "volume": 98581.0}, {"date": "2022-02-16", "close": 16.87, "volume": 88417.0}, {"date": "2022-02-17", "close": 16.28, "volume": 72854.0}, {"date": "2022-02-18", "close": 16.02, "volume": 124212.0}, {"date": "2022-02-22", "close": 15.73, "volume": 200748.0}, {"date": "2022-02-23", "close": 13.09, "volume": 452828.0}, {"date": "2022-02-24", "close": 13.8, "volume": 285007.0}, {"date": "2022-02-25", "close": 13.5, "volume": 185642.0}, {"date": "2022-02-28", "close": 13.78, "volume": 441180.0}, {"date": "2022-03-01", "close": 13.46, "volume": 304022.0}, {"date": "2022-03-02", "close": 13.5, "volume": 471598.0}, {"date": "2022-03-03", "close": 13.31, "volume": 299614.0}, {"date": "2022-03-04", "close": 13.07, "volume": 232147.0}, {"date": "2022-03-07", "close": 12.95, "volume": 172109.0}, {"date": "2022-03-08", "close": 13.05, "volume": 171473.0}, {"date": "2022-03-09", "close": 13.28, "volume": 547004.0}, {"date": "2022-03-10", "close": 13.36, "volume": 147051.0}, {"date": "2022-03-11", "close": 12.7, "volume": 255473.0}, {"date": "2022-03-14", "close": 12.34, "volume": 534853.0}, {"date": "2022-03-15", "close": 12.49, "volume": 362411.0}, {"date": "2022-03-16", "close": 13.01, "volume": 407868.0}, {"date": "2022-03-17", "close": 13.45, "volume": 831131.0}, {"date": "2022-03-18", "close": 13.59, "volume": 4319157.0}, {"date": "2022-03-21", "close": 14.45, "volume": 523303.0}, {"date": "2022-03-22", "close": 14.47, "volume": 230141.0}, {"date": "2022-03-23", "close": 14.36, "volume": 184326.0}, {"date": "2022-03-24", "close": 14.21, "volume": 249708.0}, {"date": "2022-03-25", "close": 14.05, "volume": 162324.0}, {"date": "2022-03-28", "close": 14.26, "volume": 210416.0}, {"date": "2022-03-29", "close": 14.67, "volume": 202661.0}, {"date": "2022-03-30", "close": 14.19, "volume": 207375.0}, {"date": "2022-03-31", "close": 14.44, "volume": 278959.0}, {"date": "2022-04-01", "close": 15.22, "volume": 231214.0}, {"date": "2022-04-04", "close": 15.87, "volume": 226970.0}, {"date": "2022-04-05", "close": 15.34, "volume": 161834.0}, {"date": "2022-04-06", "close": 14.74, "volume": 139006.0}, {"date": "2022-04-07", "close": 14.88, "volume": 336821.0}, {"date": "2022-04-08", "close": 14.28, "volume": 168310.0}, {"date": "2022-04-11", "close": 14.38, "volume": 174118.0}, {"date": "2022-04-12", "close": 14.77, "volume": 162724.0}, {"date": "2022-04-13", "close": 15.55, "volume": 293273.0}, {"date": "2022-04-14", "close": 14.91, "volume": 305469.0}, {"date": "2022-04-18", "close": 14.66, "volume": 198044.0}, {"date": "2022-04-19", "close": 15.31, "volume": 155437.0}, {"date": "2022-04-20", "close": 14.77, "volume": 117177.0}, {"date": "2022-04-21", "close": 14.42, "volume": 113184.0}, {"date": "2022-04-22", "close": 14.41, "volume": 130425.0}, {"date": "2022-04-25", "close": 14.6, "volume": 124735.0}, {"date": "2022-04-26", "close": 14.4, "volume": 159235.0}, {"date": "2022-04-27", "close": 14.01, "volume": 199257.0}, {"date": "2022-04-28", "close": 14.26, "volume": 264510.0}, {"date": "2022-04-29", "close": 14.13, "volume": 264990.0}, {"date": "2022-05-02", "close": 14.26, "volume": 175795.0}, {"date": "2022-05-03", "close": 13.625, "volume": 239379.0}, {"date": "2022-05-04", "close": 14.44, "volume": 275824.0}, {"date": "2022-05-05", "close": 13.07, "volume": 181548.0}, {"date": "2022-05-06", "close": 12.05, "volume": 222048.0}, {"date": "2022-05-09", "close": 11.25, "volume": 289463.0}, {"date": "2022-05-10", "close": 11.53, "volume": 325685.0}, {"date": "2022-05-11", "close": 11.11, "volume": 179270.0}, {"date": "2022-05-12", "close": 11.3, "volume": 198652.0}, {"date": "2022-05-13", "close": 11.57, "volume": 323983.0}, {"date": "2022-05-16", "close": 11.74, "volume": 277625.0}, {"date": "2022-05-17", "close": 11.19, "volume": 265671.0}, {"date": "2022-05-18", "close": 11.01, "volume": 380074.0}, {"date": "2022-05-19", "close": 11.61, "volume": 357182.0}, {"date": "2022-05-20", "close": 12.03, "volume": 319851.0}, {"date": "2022-05-23", "close": 12.83, "volume": 325253.0}, {"date": "2022-05-24", "close": 12.55, "volume": 236724.0}, {"date": "2022-05-25", "close": 12.59, "volume": 197013.0}, {"date": "2022-05-26", "close": 13.07, "volume": 180305.0}, {"date": "2022-05-27", "close": 13.43, "volume": 191327.0}, {"date": "2022-05-31", "close": 13.23, "volume": 557004.0}, {"date": "2022-06-01", "close": 13.68, "volume": 216849.0}, {"date": "2022-06-02", "close": 13.77, "volume": 238797.0}, {"date": "2022-06-03", "close": 13.74, "volume": 512342.0}, {"date": "2022-06-06", "close": 13.28, "volume": 238682.0}, {"date": "2022-06-07", "close": 13.59, "volume": 202716.0}, {"date": "2022-06-08", "close": 13.4, "volume": 148881.0}, {"date": "2022-06-09", "close": 12.82, "volume": 167588.0}, {"date": "2022-06-10", "close": 12.4, "volume": 143248.0}, {"date": "2022-06-13", "close": 11.49, "volume": 223287.0}, {"date": "2022-06-14", "close": 11.42, "volume": 243942.0}, {"date": "2022-06-15", "close": 11.86, "volume": 198646.0}, {"date": "2022-06-16", "close": 11.42, "volume": 146195.0}, {"date": "2022-06-17", "close": 11.64, "volume": 495287.0}, {"date": "2022-06-21", "close": 11.9, "volume": 179766.0}, {"date": "2022-06-22", "close": 12.0, "volume": 189424.0}, {"date": "2022-06-23", "close": 12.46, "volume": 164423.0}, {"date": "2022-06-24", "close": 12.66, "volume": 1192986.0}, {"date": "2022-06-27", "close": 12.89, "volume": 337904.0}, {"date": "2022-06-28", "close": 11.98, "volume": 188936.0}, {"date": "2022-06-29", "close": 12.14, "volume": 139312.0}, {"date": "2022-06-30", "close": 11.9, "volume": 154166.0}, {"date": "2022-07-01", "close": 12.17, "volume": 141088.0}, {"date": "2022-07-05", "close": 12.4, "volume": 193596.0}, {"date": "2022-07-06", "close": 12.02, "volume": 133274.0}, {"date": "2022-07-07", "close": 12.06, "volume": 99385.0}, {"date": "2022-07-08", "close": 11.96, "volume": 82490.0}, {"date": "2022-07-11", "close": 11.25, "volume": 137763.0}, {"date": "2022-07-12", "close": 10.92, "volume": 117379.0}, {"date": "2022-07-13", "close": 10.88, "volume": 154695.0}, {"date": "2022-07-14", "close": 10.68, "volume": 109500.0}, {"date": "2022-07-15", "close": 10.84, "volume": 169321.0}, {"date": "2022-07-18", "close": 10.8, "volume": 152715.0}, {"date": "2022-07-19", "close": 11.01, "volume": 201315.0}, {"date": "2022-07-20", "close": 11.4, "volume": 255991.0}, {"date": "2022-07-21", "close": 11.45, "volume": 155973.0}, {"date": "2022-07-22", "close": 11.38, "volume": 108281.0}, {"date": "2022-07-25", "close": 11.26, "volume": 129447.0}, {"date": "2022-07-26", "close": 10.67, "volume": 74742.0}, {"date": "2022-07-27", "close": 10.99, "volume": 125969.0}, {"date": "2022-07-28", "close": 11.1, "volume": 119773.0}, {"date": "2022-07-29", "close": 11.07, "volume": 118818.0}, {"date": "2022-08-01", "close": 11.16, "volume": 214064.0}, {"date": "2022-08-02", "close": 11.2, "volume": 156425.0}, {"date": "2022-08-03", "close": 11.01, "volume": 287819.0}, {"date": "2022-08-04", "close": 10.89, "volume": 173496.0}, {"date": "2022-08-05", "close": 10.88, "volume": 177640.0}, {"date": "2022-08-08", "close": 11.04, "volume": 333083.0}, {"date": "2022-08-09", "close": 10.87, "volume": 338950.0}, {"date": "2022-08-10", "close": 11.19, "volume": 229452.0}, {"date": "2022-08-11", "close": 11.28, "volume": 113098.0}, {"date": "2022-08-12", "close": 11.63, "volume": 273955.0}, {"date": "2022-08-15", "close": 11.99, "volume": 165192.0}, {"date": "2022-08-16", "close": 12.02, "volume": 142900.0}, {"date": "2022-08-17", "close": 12.3, "volume": 193107.0}, {"date": "2022-08-18", "close": 12.33, "volume": 171844.0}, {"date": "2022-08-19", "close": 12.04, "volume": 154452.0}, {"date": "2022-08-22", "close": 11.54, "volume": 150084.0}, {"date": "2022-08-23", "close": 11.39, "volume": 158320.0}, {"date": "2022-08-24", "close": 11.33, "volume": 115071.0}, {"date": "2022-08-25", "close": 11.72, "volume": 158528.0}, {"date": "2022-08-26", "close": 11.6, "volume": 207858.0}, {"date": "2022-08-29", "close": 11.59, "volume": 147123.0}, {"date": "2022-08-30", "close": 11.69, "volume": 203281.0}, {"date": "2022-08-31", "close": 11.51, "volume": 615418.0}, {"date": "2022-09-01", "close": 10.94, "volume": 345121.0}, {"date": "2022-09-02", "close": 10.85, "volume": 267325.0}, {"date": "2022-09-06", "close": 10.23, "volume": 309779.0}, {"date": "2022-09-07", "close": 10.01, "volume": 274236.0}, {"date": "2022-09-08", "close": 9.97, "volume": 148782.0}, {"date": "2022-09-09", "close": 10.75, "volume": 267184.0}, {"date": "2022-09-12", "close": 10.04, "volume": 516722.0}, {"date": "2022-09-13", "close": 9.58, "volume": 381652.0}, {"date": "2022-09-14", "close": 9.52, "volume": 276542.0}, {"date": "2022-09-15", "close": 9.41, "volume": 527195.0}, {"date": "2022-09-16", "close": 9.48, "volume": 2255307.0}, {"date": "2022-09-19", "close": 9.75, "volume": 253983.0}, {"date": "2022-09-20", "close": 9.23, "volume": 170734.0}, {"date": "2022-09-21", "close": 9.02, "volume": 181116.0}, {"date": "2022-09-22", "close": 8.94, "volume": 163794.0}, {"date": "2022-09-23", "close": 8.85, "volume": 215319.0}, {"date": "2022-09-26", "close": 8.58, "volume": 161820.0}, {"date": "2022-09-27", "close": 8.67, "volume": 136813.0}, {"date": "2022-09-28", "close": 8.86, "volume": 152053.0}, {"date": "2022-09-29", "close": 8.86, "volume": 181672.0}, {"date": "2022-09-30", "close": 8.61, "volume": 241984.0}, {"date": "2022-10-03", "close": 8.87, "volume": 249123.0}, {"date": "2022-10-04", "close": 9.15, "volume": 213743.0}, {"date": "2022-10-05", "close": 9.09, "volume": 144782.0}, {"date": "2022-10-06", "close": 8.94, "volume": 119178.0}, {"date": "2022-10-07", "close": 8.66, "volume": 186772.0}, {"date": "2022-10-10", "close": 8.36, "volume": 159320.0}, {"date": "2022-10-11", "close": 8.45, "volume": 263005.0}, {"date": "2022-10-12", "close": 8.51, "volume": 141456.0}, {"date": "2022-10-13", "close": 8.74, "volume": 230499.0}, {"date": "2022-10-14", "close": 8.69, "volume": 231593.0}, {"date": "2022-10-17", "close": 9.13, "volume": 305314.0}, {"date": "2022-10-18", "close": 9.33, "volume": 342162.0}, {"date": "2022-10-19", "close": 9.34, "volume": 219983.0}, {"date": "2022-10-20", "close": 9.95, "volume": 336078.0}, {"date": "2022-10-21", "close": 10.11, "volume": 298534.0}, {"date": "2022-10-24", "close": 10.26, "volume": 175808.0}, {"date": "2022-10-25", "close": 10.65, "volume": 189036.0}, {"date": "2022-10-26", "close": 10.79, "volume": 195235.0}, {"date": "2022-10-27", "close": 10.81, "volume": 187838.0}, {"date": "2022-10-28", "close": 10.82, "volume": 307432.0}, {"date": "2022-10-31", "close": 10.99, "volume": 347220.0}, {"date": "2022-11-01", "close": 10.4, "volume": 201385.0}, {"date": "2022-11-02", "close": 11.63, "volume": 676728.0}, {"date": "2022-11-03", "close": 11.85, "volume": 369064.0}, {"date": "2022-11-04", "close": 11.65, "volume": 374903.0}, {"date": "2022-11-07", "close": 12.47, "volume": 308906.0}, {"date": "2022-11-08", "close": 13.38, "volume": 510425.0}, {"date": "2022-11-09", "close": 13.26, "volume": 431128.0}, {"date": "2022-11-10", "close": 14.12, "volume": 386237.0}, {"date": "2022-11-11", "close": 13.75, "volume": 1511894.0}, {"date": "2022-11-14", "close": 13.55, "volume": 372026.0}, {"date": "2022-11-15", "close": 14.03, "volume": 287078.0}, {"date": "2022-11-16", "close": 13.72, "volume": 316486.0}, {"date": "2022-11-17", "close": 13.68, "volume": 256082.0}, {"date": "2022-11-18", "close": 13.82, "volume": 289606.0}, {"date": "2022-11-21", "close": 13.51, "volume": 229194.0}, {"date": "2022-11-22", "close": 12.85, "volume": 199896.0}, {"date": "2022-11-23", "close": 13.37, "volume": 205668.0}, {"date": "2022-11-25", "close": 13.32, "volume": 53131.0}, {"date": "2022-11-28", "close": 12.97, "volume": 149086.0}, {"date": "2022-11-29", "close": 12.63, "volume": 115465.0}, {"date": "2022-11-30", "close": 12.57, "volume": 460923.0}, {"date": "2022-12-01", "close": 13.46, "volume": 296600.0}, {"date": "2022-12-02", "close": 13.29, "volume": 160062.0}, {"date": "2022-12-05", "close": 12.85, "volume": 145921.0}, {"date": "2022-12-06", "close": 12.61, "volume": 113046.0}, {"date": "2022-12-07", "close": 11.94, "volume": 157903.0}, {"date": "2022-12-08", "close": 11.97, "volume": 146545.0}, {"date": "2022-12-09", "close": 12.37, "volume": 188256.0}, {"date": "2022-12-12", "close": 12.15, "volume": 133741.0}, {"date": "2022-12-13", "close": 12.35, "volume": 168323.0}, {"date": "2022-12-14", "close": 12.46, "volume": 166438.0}, {"date": "2022-12-15", "close": 11.83, "volume": 174824.0}, {"date": "2022-12-16", "close": 11.78, "volume": 604108.0}, {"date": "2022-12-19", "close": 11.65, "volume": 272791.0}, {"date": "2022-12-20", "close": 11.74, "volume": 139125.0}, {"date": "2022-12-21", "close": 11.83, "volume": 162977.0}, {"date": "2022-12-22", "close": 11.59, "volume": 133784.0}, {"date": "2022-12-23", "close": 11.53, "volume": 108545.0}, {"date": "2022-12-27", "close": 11.07, "volume": 102671.0}, {"date": "2022-12-28", "close": 10.71, "volume": 135167.0}, {"date": "2022-12-29", "close": 11.19, "volume": 151126.0}, {"date": "2022-12-30", "close": 11.19, "volume": 120961.0}, {"date": "2023-01-03", "close": 11.6, "volume": 150349.0}, {"date": "2023-01-04", "close": 12.1, "volume": 318172.0}, {"date": "2023-01-05", "close": 11.55, "volume": 209592.0}, {"date": "2023-01-06", "close": 11.97, "volume": 325202.0}, {"date": "2023-01-09", "close": 11.89, "volume": 104082.0}, {"date": "2023-01-10", "close": 12.47, "volume": 213977.0}, {"date": "2023-01-11", "close": 13.02, "volume": 256335.0}, {"date": "2023-01-12", "close": 12.59, "volume": 176691.0}, {"date": "2023-01-13", "close": 12.8, "volume": 195954.0}, {"date": "2023-01-17", "close": 13.46, "volume": 195605.0}, {"date": "2023-01-18", "close": 13.16, "volume": 207838.0}, {"date": "2023-01-19", "close": 13.15, "volume": 197154.0}, {"date": "2023-01-20", "close": 13.29, "volume": 293071.0}, {"date": "2023-01-23", "close": 13.37, "volume": 116218.0}, {"date": "2023-01-24", "close": 13.66, "volume": 120095.0}, {"date": "2023-01-25", "close": 13.88, "volume": 121201.0}, {"date": "2023-01-26", "close": 14.0, "volume": 146202.0}, {"date": "2023-01-27", "close": 14.03, "volume": 169460.0}, {"date": "2023-01-30", "close": 13.52, "volume": 156937.0}, {"date": "2023-01-31", "close": 13.81, "volume": 263506.0}, {"date": "2023-02-01", "close": 14.42, "volume": 207543.0}, {"date": "2023-02-02", "close": 14.46, "volume": 155385.0}, {"date": "2023-02-03", "close": 14.57, "volume": 135240.0}, {"date": "2023-02-06", "close": 14.05, "volume": 82670.0}, {"date": "2023-02-07", "close": 14.19, "volume": 168252.0}, {"date": "2023-02-08", "close": 14.36, "volume": 149122.0}, {"date": "2023-02-09", "close": 13.69, "volume": 86078.0}, {"date": "2023-02-10", "close": 13.66, "volume": 80218.0}, {"date": "2023-02-13", "close": 13.96, "volume": 110590.0}, {"date": "2023-02-14", "close": 13.87, "volume": 158907.0}, {"date": "2023-02-15", "close": 14.32, "volume": 127755.0}, {"date": "2023-02-16", "close": 13.88, "volume": 85169.0}, {"date": "2023-02-17", "close": 13.89, "volume": 150805.0}, {"date": "2023-02-21", "close": 13.49, "volume": 166716.0}, {"date": "2023-02-22", "close": 13.76, "volume": 193149.0}, {"date": "2023-02-23", "close": 13.72, "volume": 130819.0}, {"date": "2023-02-24", "close": 13.36, "volume": 121969.0}, {"date": "2023-02-27", "close": 13.14, "volume": 144211.0}, {"date": "2023-02-28", "close": 13.52, "volume": 524718.0}, {"date": "2023-03-01", "close": 16.55, "volume": 842792.0}, {"date": "2023-03-02", "close": 18.49, "volume": 1272629.0}, {"date": "2023-03-03", "close": 18.79, "volume": 435134.0}, {"date": "2023-03-06", "close": 17.8, "volume": 407935.0}, {"date": "2023-03-07", "close": 17.76, "volume": 223519.0}, {"date": "2023-03-08", "close": 17.55, "volume": 175361.0}, {"date": "2023-03-09", "close": 16.56, "volume": 237234.0}, {"date": "2023-03-10", "close": 16.22, "volume": 211655.0}, {"date": "2023-03-13", "close": 17.5, "volume": 506098.0}, {"date": "2023-03-14", "close": 18.81, "volume": 578196.0}, {"date": "2023-03-15", "close": 18.29, "volume": 524095.0}, {"date": "2023-03-16", "close": 18.31, "volume": 412478.0}, {"date": "2023-03-17", "close": 18.26, "volume": 2727038.0}, {"date": "2023-03-20", "close": 17.53, "volume": 297724.0}, {"date": "2023-03-21", "close": 17.27, "volume": 229621.0}, {"date": "2023-03-22", "close": 17.65, "volume": 352619.0}, {"date": "2023-03-23", "close": 17.7, "volume": 233353.0}, {"date": "2023-03-24", "close": 17.18, "volume": 176443.0}, {"date": "2023-03-27", "close": 17.62, "volume": 191715.0}, {"date": "2023-03-28", "close": 17.23, "volume": 177877.0}, {"date": "2023-03-29", "close": 17.08, "volume": 144331.0}, {"date": "2023-03-30", "close": 16.84, "volume": 200608.0}, {"date": "2023-03-31", "close": 17.5, "volume": 399704.0}, {"date": "2023-04-03", "close": 17.71, "volume": 273282.0}, {"date": "2023-04-04", "close": 18.02, "volume": 149067.0}, {"date": "2023-04-05", "close": 17.65, "volume": 169463.0}, {"date": "2023-04-06", "close": 17.66, "volume": 95873.0}, {"date": "2023-04-10", "close": 18.33, "volume": 356655.0}, {"date": "2023-04-11", "close": 18.0, "volume": 192096.0}, {"date": "2023-04-12", "close": 18.0, "volume": 219501.0}, {"date": "2023-04-13", "close": 18.48, "volume": 212252.0}, {"date": "2023-04-14", "close": 18.1, "volume": 205280.0}, {"date": "2023-04-17", "close": 17.99, "volume": 118000.0}, {"date": "2023-04-18", "close": 17.75, "volume": 207647.0}, {"date": "2023-04-19", "close": 16.89, "volume": 221223.0}, {"date": "2023-04-20", "close": 16.9, "volume": 201400.0}, {"date": "2023-04-21", "close": 17.01, "volume": 279477.0}, {"date": "2023-04-24", "close": 16.92, "volume": 136313.0}, {"date": "2023-04-25", "close": 16.28, "volume": 186020.0}, {"date": "2023-04-26", "close": 16.13, "volume": 252975.0}, {"date": "2023-04-27", "close": 15.53, "volume": 215220.0}, {"date": "2023-04-28", "close": 14.74, "volume": 322996.0}, {"date": "2023-05-01", "close": 14.73, "volume": 281081.0}, {"date": "2023-05-02", "close": 14.2, "volume": 235818.0}, {"date": "2023-05-03", "close": 13.26, "volume": 211594.0}, {"date": "2023-05-04", "close": 12.94, "volume": 269543.0}, {"date": "2023-05-05", "close": 13.22, "volume": 560532.0}, {"date": "2023-05-08", "close": 13.72, "volume": 382448.0}, {"date": "2023-05-09", "close": 13.97, "volume": 317481.0}, {"date": "2023-05-10", "close": 14.48, "volume": 336041.0}, {"date": "2023-05-11", "close": 14.37, "volume": 302108.0}, {"date": "2023-05-12", "close": 14.18, "volume": 933578.0}, {"date": "2023-05-15", "close": 13.79, "volume": 257688.0}, {"date": "2023-05-16", "close": 13.54, "volume": 184681.0}, {"date": "2023-05-17", "close": 13.82, "volume": 183203.0}, {"date": "2023-05-18", "close": 13.95, "volume": 154822.0}, {"date": "2023-05-19", "close": 14.12, "volume": 132502.0}, {"date": "2023-05-22", "close": 14.63, "volume": 182917.0}, {"date": "2023-05-23", "close": 14.67, "volume": 202132.0}, {"date": "2023-05-24", "close": 14.87, "volume": 352775.0}, {"date": "2023-05-25", "close": 14.75, "volume": 167261.0}, {"date": "2023-05-26", "close": 14.74, "volume": 219678.0}, {"date": "2023-05-30", "close": 14.59, "volume": 147912.0}, {"date": "2023-05-31", "close": 15.14, "volume": 895470.0}, {"date": "2023-06-01", "close": 14.83, "volume": 184259.0}, {"date": "2023-06-02", "close": 15.48, "volume": 187847.0}, {"date": "2023-06-05", "close": 15.61, "volume": 162789.0}, {"date": "2023-06-06", "close": 16.07, "volume": 219596.0}, {"date": "2023-06-07", "close": 16.17, "volume": 197810.0}, {"date": "2023-06-08", "close": 15.9, "volume": 135484.0}, {"date": "2023-06-09", "close": 15.71, "volume": 167348.0}, {"date": "2023-06-12", "close": 16.95, "volume": 337975.0}, {"date": "2023-06-13", "close": 16.79, "volume": 345899.0}, {"date": "2023-06-14", "close": 16.85, "volume": 295201.0}, {"date": "2023-06-15", "close": 16.83, "volume": 275009.0}, {"date": "2023-06-16", "close": 16.64, "volume": 1092768.0}, {"date": "2023-06-20", "close": 15.37, "volume": 153471.0}, {"date": "2023-06-21", "close": 15.31, "volume": 151352.0}, {"date": "2023-06-22", "close": 15.15, "volume": 139590.0}, {"date": "2023-06-23", "close": 14.84, "volume": 964348.0}, {"date": "2023-06-26", "close": 14.24, "volume": 247304.0}, {"date": "2023-06-27", "close": 14.25, "volume": 217379.0}, {"date": "2023-06-28", "close": 14.41, "volume": 146460.0}, {"date": "2023-06-29", "close": 14.89, "volume": 165830.0}, {"date": "2023-06-30", "close": 14.84, "volume": 173241.0}, {"date": "2023-07-03", "close": 14.96, "volume": 128961.0}, {"date": "2023-07-05", "close": 14.24, "volume": 206503.0}, {"date": "2023-07-06", "close": 13.76, "volume": 170775.0}, {"date": "2023-07-07", "close": 13.83, "volume": 155044.0}, {"date": "2023-07-10", "close": 14.29, "volume": 97587.0}, {"date": "2023-07-11", "close": 14.24, "volume": 80599.0}, {"date": "2023-07-12", "close": 14.28, "volume": 114189.0}, {"date": "2023-07-13", "close": 14.51, "volume": 89120.0}, {"date": "2023-07-14", "close": 14.05, "volume": 103718.0}, {"date": "2023-07-17", "close": 14.19, "volume": 200608.0}, {"date": "2023-07-18", "close": 14.17, "volume": 132480.0}, {"date": "2023-07-19", "close": 13.95, "volume": 107907.0}, {"date": "2023-07-20", "close": 13.79, "volume": 132104.0}, {"date": "2023-07-21", "close": 13.98, "volume": 179215.0}, {"date": "2023-07-24", "close": 13.76, "volume": 60412.0}, {"date": "2023-07-25", "close": 13.9, "volume": 75768.0}, {"date": "2023-07-26", "close": 14.14, "volume": 91626.0}, {"date": "2023-07-27", "close": 13.89, "volume": 84899.0}, {"date": "2023-07-28", "close": 13.63, "volume": 165852.0}, {"date": "2023-07-31", "close": 13.74, "volume": 184911.0}, {"date": "2023-08-01", "close": 14.09, "volume": 143603.0}, {"date": "2023-08-02", "close": 13.72, "volume": 100279.0}, {"date": "2023-08-03", "close": 13.36, "volume": 126750.0}, {"date": "2023-08-04", "close": 13.4, "volume": 244481.0}, {"date": "2023-08-07", "close": 13.61, "volume": 144430.0}, {"date": "2023-08-08", "close": 13.51, "volume": 231466.0}, {"date": "2023-08-09", "close": 13.33, "volume": 176653.0}, {"date": "2023-08-10", "close": 10.74, "volume": 1008780.0}, {"date": "2023-08-11", "close": 10.735, "volume": 329511.0}, {"date": "2023-08-14", "close": 11.44, "volume": 355694.0}, {"date": "2023-08-15", "close": 11.27, "volume": 285703.0}, {"date": "2023-08-16", "close": 11.38, "volume": 288397.0}, {"date": "2023-08-17", "close": 11.25, "volume": 340740.0}, {"date": "2023-08-18", "close": 11.24, "volume": 306860.0}, {"date": "2023-08-21", "close": 11.25, "volume": 264235.0}, {"date": "2023-08-22", "close": 11.4, "volume": 114982.0}, {"date": "2023-08-23", "close": 11.55, "volume": 210424.0}, {"date": "2023-08-24", "close": 11.47, "volume": 363279.0}, {"date": "2023-08-25", "close": 11.58, "volume": 142270.0}, {"date": "2023-08-28", "close": 11.6, "volume": 107257.0}, {"date": "2023-08-29", "close": 11.78, "volume": 142644.0}, {"date": "2023-08-30", "close": 12.26, "volume": 213886.0}, {"date": "2023-08-31", "close": 12.25, "volume": 225325.0}, {"date": "2023-09-01", "close": 12.17, "volume": 174251.0}, {"date": "2023-09-05", "close": 12.1, "volume": 245971.0}, {"date": "2023-09-06", "close": 11.71, "volume": 263527.0}, {"date": "2023-09-07", "close": 11.54, "volume": 277147.0}, {"date": "2023-09-08", "close": 11.51, "volume": 170578.0}, {"date": "2023-09-11", "close": 11.47, "volume": 258999.0}, {"date": "2023-09-12", "close": 11.4, "volume": 223252.0}, {"date": "2023-09-13", "close": 11.36, "volume": 269463.0}, {"date": "2023-09-14", "close": 11.55, "volume": 248063.0}, {"date": "2023-09-15", "close": 11.4, "volume": 763987.0}, {"date": "2023-09-18", "close": 11.29, "volume": 158989.0}, {"date": "2023-09-19", "close": 11.26, "volume": 205535.0}, {"date": "2023-09-20", "close": 11.25, "volume": 120194.0}, {"date": "2023-09-21", "close": 11.08, "volume": 336054.0}, {"date": "2023-09-22", "close": 11.09, "volume": 244823.0}, {"date": "2023-09-25", "close": 11.08, "volume": 184345.0}, {"date": "2023-09-26", "close": 10.67, "volume": 317035.0}, {"date": "2023-09-27", "close": 10.74, "volume": 209779.0}, {"date": "2023-09-28", "close": 10.84, "volume": 337663.0}, {"date": "2023-09-29", "close": 10.75, "volume": 315529.0}, {"date": "2023-10-02", "close": 10.89, "volume": 361007.0}, {"date": "2023-10-03", "close": 10.85, "volume": 429487.0}, {"date": "2023-10-04", "close": 10.79, "volume": 445475.0}, {"date": "2023-10-05", "close": 10.48, "volume": 470996.0}, {"date": "2023-10-06", "close": 10.64, "volume": 460666.0}, {"date": "2023-10-09", "close": 10.42, "volume": 426289.0}, {"date": "2023-10-10", "close": 10.34, "volume": 377332.0}, {"date": "2023-10-11", "close": 10.06, "volume": 274449.0}, {"date": "2023-10-12", "close": 9.64, "volume": 347872.0}, {"date": "2023-10-13", "close": 9.03, "volume": 329459.0}, {"date": "2023-10-16", "close": 9.42, "volume": 400676.0}, {"date": "2023-10-17", "close": 9.62, "volume": 302766.0}, {"date": "2023-10-18", "close": 9.37, "volume": 135941.0}, {"date": "2023-10-19", "close": 9.13, "volume": 156189.0}, {"date": "2023-10-20", "close": 9.02, "volume": 208981.0}, {"date": "2023-10-23", "close": 8.99, "volume": 198649.0}, {"date": "2023-10-24", "close": 8.82, "volume": 171187.0}, {"date": "2023-10-25", "close": 8.19, "volume": 201304.0}, {"date": "2023-10-26", "close": 7.85, "volume": 285581.0}, {"date": "2023-10-27", "close": 7.71, "volume": 237780.0}, {"date": "2023-10-30", "close": 7.81, "volume": 248403.0}, {"date": "2023-10-31", "close": 7.9, "volume": 184780.0}, {"date": "2023-11-01", "close": 7.78, "volume": 245635.0}, {"date": "2023-11-02", "close": 8.14, "volume": 290362.0}, {"date": "2023-11-03", "close": 8.41, "volume": 242230.0}, {"date": "2023-11-06", "close": 8.42, "volume": 351452.0}, {"date": "2023-11-07", "close": 8.44, "volume": 254514.0}, {"date": "2023-11-08", "close": 8.46, "volume": 237601.0}, {"date": "2023-11-09", "close": 9.26, "volume": 568102.0}, {"date": "2023-11-10", "close": 9.52, "volume": 1093456.0}, {"date": "2023-11-13", "close": 9.97, "volume": 814828.0}, {"date": "2023-11-14", "close": 10.49, "volume": 696459.0}, {"date": "2023-11-15", "close": 10.3, "volume": 429485.0}, {"date": "2023-11-16", "close": 10.24, "volume": 238094.0}, {"date": "2023-11-17", "close": 10.06, "volume": 670643.0}, {"date": "2023-11-20", "close": 10.15, "volume": 227278.0}, {"date": "2023-11-21", "close": 10.03, "volume": 409427.0}, {"date": "2023-11-22", "close": 10.03, "volume": 299444.0}, {"date": "2023-11-24", "close": 10.19, "volume": 172704.0}, {"date": "2023-11-27", "close": 10.07, "volume": 318900.0}, {"date": "2023-11-28", "close": 9.94, "volume": 400555.0}, {"date": "2023-11-29", "close": 10.07, "volume": 547303.0}, {"date": "2023-11-30", "close": 10.03, "volume": 703047.0}, {"date": "2023-12-01", "close": 10.24, "volume": 546615.0}, {"date": "2023-12-04", "close": 10.05, "volume": 1261247.0}, {"date": "2023-12-05", "close": 10.0, "volume": 553249.0}, {"date": "2023-12-06", "close": 9.75, "volume": 706830.0}, {"date": "2023-12-07", "close": 9.84, "volume": 585219.0}, {"date": "2023-12-08", "close": 10.15, "volume": 908173.0}, {"date": "2023-12-11", "close": 10.5, "volume": 903704.0}, {"date": "2023-12-12", "close": 9.65, "volume": 1008780.0}, {"date": "2023-12-13", "close": 10.06, "volume": 577488.0}, {"date": "2023-12-14", "close": 10.19, "volume": 759982.0}, {"date": "2023-12-15", "close": 11.0, "volume": 8348856.0}, {"date": "2023-12-18", "close": 11.45, "volume": 1177976.0}, {"date": "2023-12-19", "close": 11.77, "volume": 683215.0}, {"date": "2023-12-20", "close": 11.04, "volume": 715532.0}, {"date": "2023-12-21", "close": 11.23, "volume": 258455.0}, {"date": "2023-12-22", "close": 11.27, "volume": 812898.0}, {"date": "2023-12-26", "close": 11.09, "volume": 306607.0}, {"date": "2023-12-27", "close": 10.86, "volume": 249608.0}, {"date": "2023-12-28", "close": 10.8, "volume": 228796.0}, {"date": "2023-12-29", "close": 10.72, "volume": 253188.0}, {"date": "2024-01-02", "close": 10.57, "volume": 395416.0}, {"date": "2024-01-03", "close": 10.33, "volume": 350737.0}, {"date": "2024-01-04", "close": 9.65, "volume": 342153.0}, {"date": "2024-01-05", "close": 9.53, "volume": 478641.0}, {"date": "2024-01-08", "close": 9.76, "volume": 393793.0}, {"date": "2024-01-09", "close": 9.68, "volume": 333555.0}, {"date": "2024-01-10", "close": 10.02, "volume": 218870.0}, {"date": "2024-01-11", "close": 10.17, "volume": 321764.0}, {"date": "2024-01-12", "close": 10.4, "volume": 257033.0}, {"date": "2024-01-16", "close": 10.26, "volume": 386841.0}, {"date": "2024-01-17", "close": 10.04, "volume": 220591.0}, {"date": "2024-01-18", "close": 10.2, "volume": 198924.0}, {"date": "2024-01-19", "close": 10.41, "volume": 308676.0}, {"date": "2024-01-22", "close": 10.59, "volume": 284823.0}, {"date": "2024-01-23", "close": 10.56, "volume": 176218.0}, {"date": "2024-01-24", "close": 10.43, "volume": 165036.0}, {"date": "2024-01-25", "close": 10.73, "volume": 233192.0}, {"date": "2024-01-26", "close": 10.76, "volume": 202945.0}, {"date": "2024-01-29", "close": 11.1, "volume": 245375.0}, {"date": "2024-01-30", "close": 10.76, "volume": 477106.0}, {"date": "2024-01-31", "close": 10.26, "volume": 279632.0}, {"date": "2024-02-01", "close": 10.47, "volume": 201497.0}, {"date": "2024-02-02", "close": 9.98, "volume": 139345.0}, {"date": "2024-02-05", "close": 9.71, "volume": 192342.0}, {"date": "2024-02-06", "close": 10.12, "volume": 188424.0}, {"date": "2024-02-07", "close": 10.03, "volume": 166514.0}, {"date": "2024-02-08", "close": 10.28, "volume": 213357.0}, {"date": "2024-02-09", "close": 10.59, "volume": 203519.0}, {"date": "2024-02-12", "close": 10.69, "volume": 190805.0}, {"date": "2024-02-13", "close": 9.53, "volume": 270473.0}, {"date": "2024-02-14", "close": 9.99, "volume": 203119.0}, {"date": "2024-02-15", "close": 10.47, "volume": 280187.0}, {"date": "2024-02-16", "close": 10.02, "volume": 202329.0}, {"date": "2024-02-20", "close": 9.72, "volume": 201201.0}, {"date": "2024-02-21", "close": 9.52, "volume": 270537.0}, {"date": "2024-02-22", "close": 9.48, "volume": 255659.0}, {"date": "2024-02-23", "close": 9.46, "volume": 284554.0}, {"date": "2024-02-26", "close": 9.59, "volume": 221314.0}, {"date": "2024-02-27", "close": 9.7, "volume": 234053.0}, {"date": "2024-02-28", "close": 9.47, "volume": 238324.0}, {"date": "2024-02-29", "close": 9.61, "volume": 269479.0}, {"date": "2024-03-01", "close": 9.92, "volume": 229477.0}, {"date": "2024-03-04", "close": 9.74, "volume": 339999.0}, {"date": "2024-03-05", "close": 9.47, "volume": 457436.0}, {"date": "2024-03-06", "close": 9.58, "volume": 398538.0}, {"date": "2024-03-07", "close": 11.79, "volume": 2988044.0}, {"date": "2024-03-08", "close": 11.0, "volume": 788145.0}, {"date": "2024-03-11", "close": 9.59, "volume": 1068420.0}, {"date": "2024-03-12", "close": 10.01, "volume": 742520.0}, {"date": "2024-03-13", "close": 9.84, "volume": 653836.0}, {"date": "2024-03-14", "close": 9.66, "volume": 622525.0}, {"date": "2024-03-15", "close": 10.32, "volume": 3861796.0}, {"date": "2024-03-18", "close": 10.19, "volume": 353462.0}, {"date": "2024-03-19", "close": 10.66, "volume": 379920.0}, {"date": "2024-03-20", "close": 11.08, "volume": 311545.0}, {"date": "2024-03-21", "close": 11.07, "volume": 297760.0}, {"date": "2024-03-22", "close": 11.22, "volume": 239895.0}, {"date": "2024-03-25", "close": 11.43, "volume": 283234.0}, {"date": "2024-03-26", "close": 11.55, "volume": 365901.0}, {"date": "2024-03-27", "close": 11.72, "volume": 201148.0}, {"date": "2024-03-28", "close": 11.63, "volume": 314913.0}, {"date": "2024-04-01", "close": 11.71, "volume": 337140.0}, {"date": "2024-04-02", "close": 11.69, "volume": 407824.0}, {"date": "2024-04-03", "close": 11.87, "volume": 339167.0}, {"date": "2024-04-04", "close": 11.37, "volume": 288680.0}, {"date": "2024-04-05", "close": 11.41, "volume": 169450.0}, {"date": "2024-04-08", "close": 11.17, "volume": 202655.0}, {"date": "2024-04-09", "close": 11.03, "volume": 259053.0}, {"date": "2024-04-10", "close": 10.31, "volume": 234796.0}, {"date": "2024-04-11", "close": 10.39, "volume": 248715.0}, {"date": "2024-04-12", "close": 10.02, "volume": 182482.0}, {"date": "2024-04-15", "close": 9.99, "volume": 286282.0}, {"date": "2024-04-16", "close": 9.9, "volume": 286554.0}, {"date": "2024-04-17", "close": 9.86, "volume": 236993.0}, {"date": "2024-04-18", "close": 9.92, "volume": 253679.0}, {"date": "2024-04-19", "close": 10.01, "volume": 336791.0}, {"date": "2024-04-22", "close": 10.51, "volume": 262857.0}, {"date": "2024-04-23", "close": 10.71, "volume": 167181.0}, {"date": "2024-04-24", "close": 10.99, "volume": 260202.0}, {"date": "2024-04-25", "close": 10.95, "volume": 208027.0}, {"date": "2024-04-26", "close": 10.79, "volume": 182183.0}, {"date": "2024-04-29", "close": 10.9, "volume": 197984.0}, {"date": "2024-04-30", "close": 10.82, "volume": 387543.0}, {"date": "2024-05-01", "close": 10.92, "volume": 174955.0}, {"date": "2024-05-02", "close": 10.95, "volume": 226871.0}, {"date": "2024-05-03", "close": 12.39, "volume": 1797452.0}, {"date": "2024-05-06", "close": 12.35, "volume": 477265.0}, {"date": "2024-05-07", "close": 12.09, "volume": 452599.0}, {"date": "2024-05-08", "close": 12.22, "volume": 550370.0}, {"date": "2024-05-09", "close": 12.47, "volume": 410039.0}, {"date": "2024-05-10", "close": 12.01, "volume": 789605.0}, {"date": "2024-05-13", "close": 12.0, "volume": 456651.0}, {"date": "2024-05-14", "close": 12.54, "volume": 380353.0}, {"date": "2024-05-15", "close": 13.0, "volume": 694677.0}, {"date": "2024-05-16", "close": 13.05, "volume": 1463249.0}, {"date": "2024-05-17", "close": 13.175, "volume": 605718.0}, {"date": "2024-05-20", "close": 12.66, "volume": 395595.0}, {"date": "2024-05-21", "close": 12.73, "volume": 371598.0}, {"date": "2024-05-22", "close": 12.6, "volume": 251015.0}, {"date": "2024-05-23", "close": 12.56, "volume": 331782.0}, {"date": "2024-05-24", "close": 13.0, "volume": 349560.0}, {"date": "2024-05-28", "close": 12.89, "volume": 348325.0}, {"date": "2024-05-29", "close": 13.05, "volume": 558893.0}, {"date": "2024-05-30", "close": 13.0, "volume": 304297.0}, {"date": "2024-05-31", "close": 13.17, "volume": 447558.0}, {"date": "2024-06-03", "close": 13.07, "volume": 307399.0}, {"date": "2024-06-04", "close": 12.92, "volume": 513989.0}, {"date": "2024-06-05", "close": 13.63, "volume": 631692.0}, {"date": "2024-06-06", "close": 13.49, "volume": 285066.0}, {"date": "2024-06-07", "close": 13.28, "volume": 337293.0}, {"date": "2024-06-10", "close": 13.38, "volume": 230833.0}, {"date": "2024-06-11", "close": 13.36, "volume": 277456.0}, {"date": "2024-06-12", "close": 13.43, "volume": 284840.0}, {"date": "2024-06-13", "close": 12.99, "volume": 265873.0}, {"date": "2024-06-14", "close": 12.73, "volume": 343057.0}, {"date": "2024-06-17", "close": 13.02, "volume": 387322.0}, {"date": "2024-06-18", "close": 12.76, "volume": 302577.0}, {"date": "2024-06-20", "close": 12.54, "volume": 376003.0}, {"date": "2024-06-21", "close": 12.49, "volume": 1566633.0}, {"date": "2024-06-24", "close": 12.5, "volume": 299958.0}, {"date": "2024-06-25", "close": 12.53, "volume": 250829.0}, {"date": "2024-06-26", "close": 12.63, "volume": 350560.0}, {"date": "2024-06-27", "close": 12.88, "volume": 219551.0}, {"date": "2024-06-28", "close": 12.82, "volume": 780111.0}, {"date": "2024-07-01", "close": 12.79, "volume": 274394.0}, {"date": "2024-07-02", "close": 12.54, "volume": 259036.0}, {"date": "2024-07-03", "close": 12.63, "volume": 193439.0}, {"date": "2024-07-05", "close": 12.5, "volume": 402945.0}, {"date": "2024-07-08", "close": 12.88, "volume": 494935.0}, {"date": "2024-07-09", "close": 12.59, "volume": 518890.0}, {"date": "2024-07-10", "close": 12.66, "volume": 336666.0}, {"date": "2024-07-11", "close": 12.93, "volume": 372628.0}, {"date": "2024-07-12", "close": 12.84, "volume": 357996.0}, {"date": "2024-07-15", "close": 13.16, "volume": 434912.0}, {"date": "2024-07-16", "close": 13.43, "volume": 456263.0}, {"date": "2024-07-17", "close": 13.26, "volume": 394728.0}, {"date": "2024-07-18", "close": 13.04, "volume": 336670.0}, {"date": "2024-07-19", "close": 13.21, "volume": 698081.0}, {"date": "2024-07-22", "close": 13.79, "volume": 444177.0}, {"date": "2024-07-23", "close": 14.05, "volume": 314779.0}, {"date": "2024-07-24", "close": 14.0, "volume": 346108.0}, {"date": "2024-07-25", "close": 14.33, "volume": 339600.0}, {"date": "2024-07-26", "close": 14.55, "volume": 258662.0}, {"date": "2024-07-29", "close": 14.48, "volume": 241484.0}, {"date": "2024-07-30", "close": 14.57, "volume": 290564.0}, {"date": "2024-07-31", "close": 14.8, "volume": 312412.0}, {"date": "2024-08-01", "close": 14.51, "volume": 374784.0}, {"date": "2024-08-02", "close": 14.52, "volume": 658133.0}, {"date": "2024-08-05", "close": 14.15, "volume": 546287.0}, {"date": "2024-08-06", "close": 14.87, "volume": 459427.0}, {"date": "2024-08-07", "close": 15.11, "volume": 1451885.0}, {"date": "2024-08-08", "close": 15.2, "volume": 265140.0}, {"date": "2024-08-09", "close": 14.97, "volume": 211204.0}, {"date": "2024-08-12", "close": 14.77, "volume": 268325.0}, {"date": "2024-08-13", "close": 15.48, "volume": 385482.0}, {"date": "2024-08-14", "close": 15.11, "volume": 230437.0}, {"date": "2024-08-15", "close": 15.37, "volume": 227153.0}, {"date": "2024-08-16", "close": 15.48, "volume": 217073.0}, {"date": "2024-08-19", "close": 15.73, "volume": 437725.0}, {"date": "2024-08-20", "close": 15.5, "volume": 214647.0}, {"date": "2024-08-21", "close": 15.95, "volume": 334088.0}, {"date": "2024-08-22", "close": 15.76, "volume": 250603.0}, {"date": "2024-08-23", "close": 16.12, "volume": 541425.0}, {"date": "2024-08-26", "close": 16.01, "volume": 254203.0}, {"date": "2024-08-27", "close": 15.6, "volume": 181595.0}, {"date": "2024-08-28", "close": 15.73, "volume": 244862.0}, {"date": "2024-08-29", "close": 16.16, "volume": 219536.0}, {"date": "2024-08-30", "close": 16.12, "volume": 241182.0}, {"date": "2024-09-03", "close": 15.44, "volume": 246929.0}, {"date": "2024-09-04", "close": 15.34, "volume": 159439.0}, {"date": "2024-09-05", "close": 15.24, "volume": 225636.0}, {"date": "2024-09-06", "close": 14.98, "volume": 213640.0}, {"date": "2024-09-09", "close": 14.91, "volume": 192563.0}, {"date": "2024-09-10", "close": 14.71, "volume": 168523.0}, {"date": "2024-09-11", "close": 14.87, "volume": 290960.0}, {"date": "2024-09-12", "close": 14.99, "volume": 232687.0}, {"date": "2024-09-13", "close": 15.52, "volume": 264892.0}, {"date": "2024-09-16", "close": 16.21, "volume": 746160.0}, {"date": "2024-09-17", "close": 16.28, "volume": 635714.0}, {"date": "2024-09-18", "close": 16.02, "volume": 298337.0}, {"date": "2024-09-19", "close": 16.25, "volume": 453659.0}, {"date": "2024-09-20", "close": 16.23, "volume": 3486047.0}, {"date": "2024-09-23", "close": 16.045, "volume": 206013.0}, {"date": "2024-09-24", "close": 16.15, "volume": 286418.0}, {"date": "2024-09-25", "close": 16.23, "volume": 317264.0}, {"date": "2024-09-26", "close": 16.12, "volume": 229331.0}, {"date": "2024-09-27", "close": 16.03, "volume": 459761.0}, {"date": "2024-09-30", "close": 16.67, "volume": 679282.0}, {"date": "2024-10-01", "close": 15.49, "volume": 359591.0}, {"date": "2024-10-02", "close": 14.79, "volume": 296454.0}, {"date": "2024-10-03", "close": 14.68, "volume": 270215.0}, {"date": "2024-10-04", "close": 14.83, "volume": 248458.0}, {"date": "2024-10-07", "close": 14.8, "volume": 169511.0}, {"date": "2024-10-08", "close": 15.22, "volume": 456289.0}, {"date": "2024-10-09", "close": 15.5, "volume": 250085.0}, {"date": "2024-10-10", "close": 15.43, "volume": 230761.0}, {"date": "2024-10-11", "close": 15.69, "volume": 236034.0}, {"date": "2024-10-14", "close": 15.915, "volume": 228721.0}, {"date": "2024-10-15", "close": 15.59, "volume": 201174.0}, {"date": "2024-10-16", "close": 15.25, "volume": 318349.0}, {"date": "2024-10-17", "close": 15.4, "volume": 193958.0}, {"date": "2024-10-18", "close": 15.37, "volume": 363661.0}, {"date": "2024-10-21", "close": 15.2, "volume": 189453.0}, {"date": "2024-10-22", "close": 15.01, "volume": 183392.0}, {"date": "2024-10-23", "close": 14.47, "volume": 151547.0}, {"date": "2024-10-24", "close": 14.46, "volume": 245307.0}, {"date": "2024-10-25", "close": 14.58, "volume": 180008.0}, {"date": "2024-10-28", "close": 14.66, "volume": 229839.0}, {"date": "2024-10-29", "close": 14.91, "volume": 261072.0}, {"date": "2024-10-30", "close": 14.56, "volume": 317589.0}, {"date": "2024-10-31", "close": 16.68, "volume": 1839946.0}, {"date": "2024-11-01", "close": 16.18, "volume": 544650.0}, {"date": "2024-11-04", "close": 16.68, "volume": 588604.0}, {"date": "2024-11-05", "close": 16.55, "volume": 449585.0}, {"date": "2024-11-06", "close": 17.59, "volume": 454645.0}, {"date": "2024-11-07", "close": 17.32, "volume": 339934.0}, {"date": "2024-11-08", "close": 17.42, "volume": 769087.0}, {"date": "2024-11-11", "close": 17.59, "volume": 383546.0}, {"date": "2024-11-12", "close": 17.37, "volume": 329643.0}, {"date": "2024-11-13", "close": 17.61, "volume": 354735.0}, {"date": "2024-11-14", "close": 17.34, "volume": 365713.0}, {"date": "2024-11-15", "close": 16.72, "volume": 264396.0}, {"date": "2024-11-18", "close": 16.83, "volume": 368095.0}, {"date": "2024-11-19", "close": 16.96, "volume": 313954.0}, {"date": "2024-11-20", "close": 17.26, "volume": 391381.0}, {"date": "2024-11-21", "close": 17.67, "volume": 372807.0}, {"date": "2024-11-22", "close": 17.88, "volume": 270993.0}, {"date": "2024-11-25", "close": 18.56, "volume": 416176.0}, {"date": "2024-11-26", "close": 18.47, "volume": 420139.0}, {"date": "2024-11-27", "close": 18.24, "volume": 267159.0}, {"date": "2024-11-29", "close": 18.12, "volume": 171647.0}, {"date": "2024-12-02", "close": 18.5, "volume": 623482.0}, {"date": "2024-12-03", "close": 18.83, "volume": 545813.0}, {"date": "2024-12-04", "close": 18.45, "volume": 502186.0}, {"date": "2024-12-05", "close": 18.48, "volume": 290981.0}, {"date": "2024-12-06", "close": 18.66, "volume": 357289.0}, {"date": "2024-12-09", "close": 18.59, "volume": 482272.0}, {"date": "2024-12-10", "close": 18.7, "volume": 605983.0}, {"date": "2024-12-11", "close": 18.88, "volume": 479479.0}, {"date": "2024-12-12", "close": 19.13, "volume": 392305.0}, {"date": "2024-12-13", "close": 18.06, "volume": 326282.0}, {"date": "2024-12-16", "close": 19.38, "volume": 600804.0}, {"date": "2024-12-17", "close": 19.27, "volume": 408713.0}, {"date": "2024-12-18", "close": 18.02, "volume": 405810.0}, {"date": "2024-12-19", "close": 18.08, "volume": 306937.0}, {"date": "2024-12-20", "close": 18.25, "volume": 854565.0}, {"date": "2024-12-23", "close": 18.41, "volume": 278758.0}, {"date": "2024-12-24", "close": 18.39, "volume": 112447.0}, {"date": "2024-12-26", "close": 18.96, "volume": 282705.0}, {"date": "2024-12-27", "close": 18.78, "volume": 308368.0}, {"date": "2024-12-30", "close": 18.76, "volume": 250432.0}, {"date": "2024-12-31", "close": 18.54, "volume": 229975.0}, {"date": "2025-01-02", "close": 18.84, "volume": 321411.0}, {"date": "2025-01-03", "close": 19.14, "volume": 258905.0}, {"date": "2025-01-06", "close": 18.75, "volume": 352550.0}, {"date": "2025-01-07", "close": 18.47, "volume": 400330.0}, {"date": "2025-01-08", "close": 18.5, "volume": 237291.0}, {"date": "2025-01-10", "close": 18.28, "volume": 259376.0}, {"date": "2025-01-13", "close": 18.49, "volume": 357535.0}, {"date": "2025-01-14", "close": 18.83, "volume": 238520.0}, {"date": "2025-01-15", "close": 19.16, "volume": 296681.0}, {"date": "2025-01-16", "close": 19.07, "volume": 256119.0}, {"date": "2025-01-17", "close": 18.93, "volume": 394685.0}, {"date": "2025-01-21", "close": 18.92, "volume": 625785.0}, {"date": "2025-01-22", "close": 19.09, "volume": 455298.0}, {"date": "2025-01-23", "close": 19.71, "volume": 468626.0}, {"date": "2025-01-24", "close": 19.4, "volume": 331178.0}, {"date": "2025-01-27", "close": 18.57, "volume": 441646.0}, {"date": "2025-01-28", "close": 19.935, "volume": 681015.0}, {"date": "2025-01-29", "close": 19.32, "volume": 308561.0}, {"date": "2025-01-30", "close": 19.59, "volume": 314257.0}, {"date": "2025-01-31", "close": 19.24, "volume": 498794.0}, {"date": "2025-02-03", "close": 18.36, "volume": 418430.0}, {"date": "2025-02-04", "close": 19.06, "volume": 349521.0}, {"date": "2025-02-05", "close": 19.35, "volume": 431246.0}, {"date": "2025-02-06", "close": 19.14, "volume": 355170.0}, {"date": "2025-02-07", "close": 19.18, "volume": 279974.0}, {"date": "2025-02-10", "close": 19.68, "volume": 389746.0}, {"date": "2025-02-11", "close": 19.81, "volume": 431378.0}, {"date": "2025-02-12", "close": 19.7, "volume": 268585.0}, {"date": "2025-02-13", "close": 20.23, "volume": 497462.0}, {"date": "2025-02-14", "close": 20.2, "volume": 434159.0}, {"date": "2025-02-18", "close": 19.8, "volume": 401571.0}, {"date": "2025-02-19", "close": 18.81, "volume": 469594.0}, {"date": "2025-02-20", "close": 18.23, "volume": 426638.0}, {"date": "2025-02-21", "close": 17.18, "volume": 573168.0}, {"date": "2025-02-24", "close": 17.04, "volume": 491813.0}, {"date": "2025-02-25", "close": 16.35, "volume": 589373.0}, {"date": "2025-02-26", "close": 16.6, "volume": 515491.0}, {"date": "2025-02-27", "close": 16.22, "volume": 479096.0}, {"date": "2025-02-28", "close": 16.04, "volume": 740013.0}, {"date": "2025-03-03", "close": 16.42, "volume": 611406.0}, {"date": "2025-03-04", "close": 16.54, "volume": 575974.0}, {"date": "2025-03-05", "close": 16.67, "volume": 821859.0}, {"date": "2025-03-06", "close": 16.47, "volume": 410507.0}, {"date": "2025-03-07", "close": 16.72, "volume": 311022.0}, {"date": "2025-03-10", "close": 16.12, "volume": 474876.0}, {"date": "2025-03-11", "close": 15.91, "volume": 411968.0}, {"date": "2025-03-12", "close": 15.76, "volume": 415322.0}, {"date": "2025-03-13", "close": 15.28, "volume": 439770.0}, {"date": "2025-03-14", "close": 15.75, "volume": 353583.0}, {"date": "2025-03-17", "close": 16.11, "volume": 526494.0}, {"date": "2025-03-18", "close": 15.96, "volume": 296203.0}, {"date": "2025-03-19", "close": 16.26, "volume": 350995.0}, {"date": "2025-03-20", "close": 15.79, "volume": 487372.0}, {"date": "2025-03-21", "close": 16.03, "volume": 1046513.0}, {"date": "2025-03-24", "close": 16.0, "volume": 216180.0}, {"date": "2025-03-25", "close": 16.49, "volume": 277170.0}, {"date": "2025-03-26", "close": 16.32, "volume": 262504.0}, {"date": "2025-03-27", "close": 15.91, "volume": 221431.0}, {"date": "2025-03-28", "close": 15.46, "volume": 239661.0}, {"date": "2025-03-31", "close": 15.25, "volume": 421200.0}, {"date": "2025-04-01", "close": 15.52, "volume": 283366.0}, {"date": "2025-04-02", "close": 15.55, "volume": 246734.0}, {"date": "2025-04-03", "close": 14.61, "volume": 287452.0}, {"date": "2025-04-04", "close": 13.82, "volume": 442947.0}, {"date": "2025-04-07", "close": 13.57, "volume": 415871.0}, {"date": "2025-04-08", "close": 13.57, "volume": 347959.0}, {"date": "2025-04-09", "close": 14.91, "volume": 483335.0}, {"date": "2025-04-10", "close": 14.41, "volume": 318211.0}, {"date": "2025-04-11", "close": 14.36, "volume": 349991.0}, {"date": "2025-04-14", "close": 14.39, "volume": 258547.0}, {"date": "2025-04-15", "close": 14.53, "volume": 221927.0}, {"date": "2025-04-16", "close": 14.46, "volume": 321326.0}, {"date": "2025-04-17", "close": 14.35, "volume": 187035.0}, {"date": "2025-04-21", "close": 14.01, "volume": 262353.0}, {"date": "2025-04-22", "close": 14.37, "volume": 224493.0}, {"date": "2025-04-23", "close": 14.88, "volume": 448098.0}, {"date": "2025-04-24", "close": 15.25, "volume": 360005.0}, {"date": "2025-04-25", "close": 15.44, "volume": 170522.0}, {"date": "2025-04-28", "close": 15.12, "volume": 293560.0}, {"date": "2025-04-29", "close": 15.22, "volume": 182408.0}, {"date": "2025-04-30", "close": 14.87, "volume": 308284.0}, {"date": "2025-05-01", "close": 14.66, "volume": 345051.0}, {"date": "2025-05-02", "close": 15.05, "volume": 621554.0}, {"date": "2025-05-05", "close": 15.17, "volume": 370839.0}, {"date": "2025-05-06", "close": 15.43, "volume": 419168.0}, {"date": "2025-05-07", "close": 15.62, "volume": 454509.0}, {"date": "2025-05-08", "close": 15.53, "volume": 582157.0}, {"date": "2025-05-09", "close": 15.78, "volume": 2129022.0}, {"date": "2025-05-12", "close": 16.44, "volume": 424794.0}, {"date": "2025-05-13", "close": 16.44, "volume": 318052.0}, {"date": "2025-05-14", "close": 16.1, "volume": 457403.0}, {"date": "2025-05-15", "close": 16.19, "volume": 297277.0}, {"date": "2025-05-16", "close": 16.24, "volume": 287455.0}, {"date": "2025-05-19", "close": 16.3, "volume": 228529.0}, {"date": "2025-05-20", "close": 16.11, "volume": 229109.0}, {"date": "2025-05-21", "close": 15.99, "volume": 326743.0}, {"date": "2025-05-22", "close": 15.725, "volume": 220350.0}, {"date": "2025-05-23", "close": 15.805, "volume": 454863.0}, {"date": "2025-05-27", "close": 16.17, "volume": 295770.0}, {"date": "2025-05-28", "close": 15.85, "volume": 322772.0}, {"date": "2025-05-29", "close": 15.87, "volume": 239125.0}, {"date": "2025-05-30", "close": 15.93, "volume": 402148.0}, {"date": "2025-06-02", "close": 15.74, "volume": 401629.0}, {"date": "2025-06-03", "close": 15.99, "volume": 375179.0}, {"date": "2025-06-04", "close": 15.99, "volume": 338426.0}, {"date": "2025-06-05", "close": 16.43, "volume": 284937.0}, {"date": "2025-06-06", "close": 16.73, "volume": 360681.0}, {"date": "2025-06-09", "close": 16.75, "volume": 350855.0}, {"date": "2025-06-10", "close": 16.58, "volume": 275325.0}, {"date": "2025-06-11", "close": 16.5, "volume": 344123.0}, {"date": "2025-06-12", "close": 16.25, "volume": 364587.0}, {"date": "2025-06-13", "close": 15.49, "volume": 324346.0}, {"date": "2025-06-16", "close": 15.83, "volume": 502065.0}, {"date": "2025-06-17", "close": 15.74, "volume": 301134.0}, {"date": "2025-06-18", "close": 15.43, "volume": 339118.0}, {"date": "2025-06-20", "close": 15.3, "volume": 1172737.0}, {"date": "2025-06-23", "close": 15.53, "volume": 238759.0}, {"date": "2025-06-24", "close": 15.82, "volume": 246561.0}, {"date": "2025-06-25", "close": 16.2, "volume": 436820.0}, {"date": "2025-06-26", "close": 16.76, "volume": 688704.0}, {"date": "2025-06-27", "close": 16.81, "volume": 1563579.0}, {"date": "2025-06-30", "close": 16.69, "volume": 399289.0}, {"date": "2025-07-01", "close": 16.97, "volume": 400427.0}, {"date": "2025-07-02", "close": 17.19, "volume": 417810.0}, {"date": "2025-07-03", "close": 17.49, "volume": 314092.0}, {"date": "2025-07-07", "close": 17.82, "volume": 457032.0}, {"date": "2025-07-08", "close": 18.05, "volume": 454652.0}, {"date": "2025-07-09", "close": 17.69, "volume": 538926.0}, {"date": "2025-07-10", "close": 17.55, "volume": 592662.0}, {"date": "2025-07-11", "close": 15.77, "volume": 565769.0}, {"date": "2025-07-14", "close": 15.64, "volume": 507791.0}, {"date": "2025-07-15", "close": 15.32, "volume": 604926.0}, {"date": "2025-07-16", "close": 15.3, "volume": 395351.0}, {"date": "2025-07-17", "close": 15.14, "volume": 326045.0}, {"date": "2025-07-18", "close": 15.04, "volume": 285483.0}, {"date": "2025-07-21", "close": 14.91, "volume": 335247.0}, {"date": "2025-07-22", "close": 15.11, "volume": 287404.0}, {"date": "2025-07-23", "close": 15.39, "volume": 253770.0}, {"date": "2025-07-24", "close": 15.065, "volume": 346077.0}, {"date": "2025-07-25", "close": 15.075, "volume": 250508.0}, {"date": "2025-07-28", "close": 15.125, "volume": 276465.0}, {"date": "2025-07-29", "close": 15.11, "volume": 361207.0}, {"date": "2025-07-30", "close": 14.86, "volume": 288042.0}, {"date": "2025-07-31", "close": 14.75, "volume": 281096.0}, {"date": "2025-08-01", "close": 14.28, "volume": 379055.0}, {"date": "2025-08-04", "close": 14.6, "volume": 327914.0}, {"date": "2025-08-05", "close": 14.32, "volume": 287706.0}, {"date": "2025-08-06", "close": 13.89, "volume": 574680.0}, {"date": "2025-08-07", "close": 12.71, "volume": 714807.0}, {"date": "2025-08-08", "close": 12.91, "volume": 701616.0}, {"date": "2025-08-11", "close": 13.07, "volume": 457237.0}, {"date": "2025-08-12", "close": 13.71, "volume": 636756.0}, {"date": "2025-08-13", "close": 14.09, "volume": 403313.0}, {"date": "2025-08-14", "close": 13.77, "volume": 472053.0}, {"date": "2025-08-15", "close": 13.8, "volume": 620054.0}, {"date": "2025-08-18", "close": 13.88, "volume": 469480.0}, {"date": "2025-08-19", "close": 13.9, "volume": 450367.0}, {"date": "2025-08-20", "close": 13.8, "volume": 677614.0}, {"date": "2025-08-21", "close": 13.99, "volume": 343845.0}, {"date": "2025-08-22", "close": 14.56, "volume": 380398.0}, {"date": "2025-08-25", "close": 14.26, "volume": 323874.0}, {"date": "2025-08-26", "close": 14.44, "volume": 508795.0}, {"date": "2025-08-27", "close": 14.82, "volume": 422353.0}, {"date": "2025-08-28", "close": 14.85, "volume": 427773.0}, {"date": "2025-08-29", "close": 15.125, "volume": 680999.0}, {"date": "2025-09-02", "close": 14.93, "volume": 642265.0}, {"date": "2025-09-03", "close": 15.13, "volume": 382425.0}, {"date": "2025-09-04", "close": 15.2, "volume": 385804.0}, {"date": "2025-09-05", "close": 15.21, "volume": 495897.0}, {"date": "2025-09-08", "close": 15.6, "volume": 359009.0}, {"date": "2025-09-09", "close": 15.36, "volume": 554694.0}, {"date": "2025-09-10", "close": 15.08, "volume": 399544.0}, {"date": "2025-09-11", "close": 15.41, "volume": 327448.0}, {"date": "2025-09-12", "close": 15.33, "volume": 244471.0}, {"date": "2025-09-15", "close": 15.54, "volume": 609148.0}, {"date": "2025-09-16", "close": 15.61, "volume": 327946.0}, {"date": "2025-09-17", "close": 15.79, "volume": 348751.0}, {"date": "2025-09-18", "close": 16.32, "volume": 520995.0}, {"date": "2025-09-19", "close": 15.71, "volume": 1246294.0}, {"date": "2025-09-22", "close": 15.77, "volume": 310459.0}, {"date": "2025-09-23", "close": 15.96, "volume": 316767.0}, {"date": "2025-09-24", "close": 16.12, "volume": 335449.0}, {"date": "2025-09-25", "close": 15.99, "volume": 313876.0}, {"date": "2025-09-26", "close": 16.3, "volume": 278009.0}, {"date": "2025-09-29", "close": 15.93, "volume": 295413.0}, {"date": "2025-09-30", "close": 15.89, "volume": 382265.0}, {"date": "2025-10-01", "close": 15.64, "volume": 315150.0}, {"date": "2025-10-02", "close": 15.58, "volume": 280898.0}, {"date": "2025-10-03", "close": 15.78, "volume": 194357.0}, {"date": "2025-10-06", "close": 16.23, "volume": 255926.0}, {"date": "2025-10-07", "close": 15.75, "volume": 249562.0}, {"date": "2025-10-08", "close": 15.68, "volume": 207389.0}, {"date": "2025-10-09", "close": 15.74, "volume": 174535.0}, {"date": "2025-10-10", "close": 15.06, "volume": 197336.0}, {"date": "2025-10-13", "close": 15.27, "volume": 293032.0}, {"date": "2025-10-14", "close": 15.3, "volume": 331408.0}, {"date": "2025-10-15", "close": 15.45, "volume": 299655.0}, {"date": "2025-10-16", "close": 15.36, "volume": 203965.0}, {"date": "2025-10-17", "close": 15.04, "volume": 298194.0}, {"date": "2025-10-20", "close": 15.47, "volume": 212783.0}, {"date": "2025-10-21", "close": 16.01, "volume": 315552.0}, {"date": "2025-10-22", "close": 15.75, "volume": 361050.0}, {"date": "2025-10-23", "close": 15.8, "volume": 199199.0}, {"date": "2025-10-24", "close": 16.0, "volume": 321559.0}, {"date": "2025-10-27", "close": 15.99, "volume": 269726.0}, {"date": "2025-10-28", "close": 16.04, "volume": 237134.0}, {"date": "2025-10-29", "close": 15.16, "volume": 355598.0}, {"date": "2025-10-30", "close": 15.51, "volume": 382330.0}, {"date": "2025-10-31", "close": 11.4, "volume": 2000811.0}, {"date": "2025-11-03", "close": 12.34, "volume": 1479877.0}, {"date": "2025-11-04", "close": 11.97, "volume": 959838.0}, {"date": "2025-11-05", "close": 12.36, "volume": 767808.0}, {"date": "2025-11-06", "close": 12.2, "volume": 600252.0}, {"date": "2025-11-07", "close": 12.24, "volume": 500745.0}, {"date": "2025-11-10", "close": 12.66, "volume": 1018592.0}, {"date": "2025-11-11", "close": 12.9, "volume": 486659.0}, {"date": "2025-11-12", "close": 12.85, "volume": 430162.0}, {"date": "2025-11-13", "close": 12.55, "volume": 412526.0}, {"date": "2025-11-14", "close": 12.67, "volume": 1291016.0}, {"date": "2025-11-17", "close": 12.04, "volume": 709440.0}, {"date": "2025-11-18", "close": 12.03, "volume": 659593.0}, {"date": "2025-11-19", "close": 12.1, "volume": 627202.0}, {"date": "2025-11-20", "close": 11.89, "volume": 753571.0}, {"date": "2025-11-21", "close": 11.99, "volume": 874724.0}, {"date": "2025-11-24", "close": 12.07, "volume": 651153.0}, {"date": "2025-11-25", "close": 12.22, "volume": 478097.0}, {"date": "2025-11-26", "close": 12.19, "volume": 469695.0}, {"date": "2025-11-28", "close": 12.2, "volume": 271586.0}, {"date": "2025-12-01", "close": 12.19, "volume": 484134.0}, {"date": "2025-12-02", "close": 12.34, "volume": 402757.0}, {"date": "2025-12-03", "close": 12.39, "volume": 457526.0}, {"date": "2025-12-04", "close": 12.33, "volume": 595936.0}, {"date": "2025-12-05", "close": 12.22, "volume": 766128.0}, {"date": "2025-12-08", "close": 12.45, "volume": 389580.0}, {"date": "2025-12-09", "close": 12.82, "volume": 403755.0}, {"date": "2025-12-10", "close": 13.19, "volume": 965438.0}, {"date": "2025-12-11", "close": 13.24, "volume": 596842.0}, {"date": "2025-12-12", "close": 12.96, "volume": 542524.0}, {"date": "2025-12-15", "close": 12.51, "volume": 848748.0}, {"date": "2025-12-16", "close": 12.81, "volume": 509355.0}, {"date": "2025-12-17", "close": 12.61, "volume": 482848.0}, {"date": "2025-12-18", "close": 12.74, "volume": 779138.0}, {"date": "2025-12-19", "close": 12.78, "volume": 2637399.0}, {"date": "2025-12-22", "close": 12.76, "volume": 294274.0}, {"date": "2025-12-23", "close": 12.79, "volume": 387751.0}, {"date": "2025-12-24", "close": 12.77, "volume": 216621.0}, {"date": "2025-12-26", "close": 12.92, "volume": 326726.0}, {"date": "2025-12-29", "close": 12.95, "volume": 464808.0}, {"date": "2025-12-30", "close": 13.0, "volume": 249821.0}, {"date": "2025-12-31", "close": 12.84, "volume": 327924.0}, {"date": "2026-01-02", "close": 12.29, "volume": 398100.0}, {"date": "2026-01-05", "close": 12.76, "volume": 368356.0}, {"date": "2026-01-06", "close": 12.83, "volume": 435681.0}, {"date": "2026-01-07", "close": 13.17, "volume": 386374.0}, {"date": "2026-01-08", "close": 13.02, "volume": 421488.0}, {"date": "2026-01-09", "close": 13.1, "volume": 434867.0}, {"date": "2026-01-12", "close": 13.03, "volume": 331688.0}, {"date": "2026-01-13", "close": 12.91, "volume": 418711.0}, {"date": "2026-01-14", "close": 12.72, "volume": 408750.0}, {"date": "2026-01-15", "close": 12.47, "volume": 468985.0}, {"date": "2026-01-16", "close": 11.81, "volume": 815220.0}, {"date": "2026-01-20", "close": 11.55, "volume": 664542.0}, {"date": "2026-01-21", "close": 11.85, "volume": 519725.0}, {"date": "2026-01-22", "close": 12.28, "volume": 402433.0}, {"date": "2026-01-23", "close": 11.89, "volume": 272111.0}, {"date": "2026-01-26", "close": 12.03, "volume": 398600.0}, {"date": "2026-01-27", "close": 12.02, "volume": 457626.0}, {"date": "2026-01-28", "close": 11.68, "volume": 406828.0}, {"date": "2026-01-29", "close": 11.65, "volume": 412249.0}, {"date": "2026-01-30", "close": 11.78, "volume": 389835.0}, {"date": "2026-02-02", "close": 11.92, "volume": 361154.0}, {"date": "2026-02-03", "close": 11.2, "volume": 1131583.0}, {"date": "2026-02-04", "close": 11.11, "volume": 2349496.0}, {"date": "2026-02-05", "close": 10.69, "volume": 1153851.0}, {"date": "2026-02-06", "close": 11.25, "volume": 1339593.0}, {"date": "2026-02-09", "close": 11.35, "volume": 969123.0}, {"date": "2026-02-10", "close": 11.57, "volume": 625638.0}, {"date": "2026-02-11", "close": 10.98, "volume": 1225552.0}, {"date": "2026-02-12", "close": 10.8, "volume": 694049.0}, {"date": "2026-02-13", "close": 11.24, "volume": 532793.0}, {"date": "2026-02-17", "close": 11.14, "volume": 442244.0}, {"date": "2026-02-18", "close": 11.19, "volume": 509199.0}, {"date": "2026-02-19", "close": 11.38, "volume": 502813.0}, {"date": "2026-02-20", "close": 11.38, "volume": 434169.0}, {"date": "2026-02-23", "close": 10.75, "volume": 453298.0}, {"date": "2026-02-24", "close": 10.84, "volume": 519179.0}, {"date": "2026-02-25", "close": 11.14, "volume": 280567.0}, {"date": "2026-02-26", "close": 11.37, "volume": 414356.0}, {"date": "2026-02-27", "close": 11.04, "volume": 1750361.0}, {"date": "2026-03-02", "close": 10.48, "volume": 1072974.0}, {"date": "2026-03-03", "close": 10.47, "volume": 1005405.0}, {"date": "2026-03-04", "close": 10.53, "volume": 931396.0}, {"date": "2026-03-05", "close": 10.97, "volume": 897612.0}, {"date": "2026-03-06", "close": 10.89, "volume": 773779.0}, {"date": "2026-03-09", "close": 10.86, "volume": 597450.0}, {"date": "2026-03-10", "close": 10.85, "volume": 518706.0}, {"date": "2026-03-11", "close": 10.82, "volume": 471999.0}, {"date": "2026-03-12", "close": 10.69, "volume": 602038.0}, {"date": "2026-03-13", "close": 10.55, "volume": 532459.0}, {"date": "2026-03-16", "close": 10.38, "volume": 797411.0}, {"date": "2026-03-17", "close": 10.47, "volume": 736954.0}, {"date": "2026-03-18", "close": 10.36, "volume": 701334.0}, {"date": "2026-03-19", "close": 10.45, "volume": 769141.0}, {"date": "2026-03-20", "close": 10.41, "volume": 3500764.0}, {"date": "2026-03-23", "close": 10.85, "volume": 612916.0}, {"date": "2026-03-24", "close": 10.63, "volume": 609994.0}, {"date": "2026-03-25", "close": 10.69, "volume": 461363.0}, {"date": "2026-03-26", "close": 10.64, "volume": 499962.0}, {"date": "2026-03-27", "close": 10.15, "volume": 491001.0}, {"date": "2026-03-30", "close": 10.17, "volume": 580212.0}, {"date": "2026-03-31", "close": 10.53, "volume": 560933.0}, {"date": "2026-04-01", "close": 10.61, "volume": 461579.0}, {"date": "2026-04-02", "close": 10.69, "volume": 364019.0}, {"date": "2026-04-06", "close": 10.86, "volume": 604938.0}, {"date": "2026-04-07", "close": 10.99, "volume": 520798.0}, {"date": "2026-04-08", "close": 11.05, "volume": 430046.0}, {"date": "2026-04-09", "close": 10.77, "volume": 475697.0}, {"date": "2026-04-10", "close": 10.6, "volume": 440581.0}, {"date": "2026-04-13", "close": 10.94, "volume": 620146.0}, {"date": "2026-04-14", "close": 10.93, "volume": 317634.0}, {"date": "2026-04-15", "close": 11.16, "volume": 397864.0}, {"date": "2026-04-16", "close": 11.33, "volume": 434393.0}, {"date": "2026-04-17", "close": 11.49, "volume": 665940.0}, {"date": "2026-04-20", "close": 11.44, "volume": 461819.0}, {"date": "2026-04-21", "close": 11.62, "volume": 414028.0}, {"date": "2026-04-22", "close": 11.71, "volume": 334646.0}, {"date": "2026-04-23", "close": 11.18, "volume": 437332.0}, {"date": "2026-04-24", "close": 11.34, "volume": 388254.0}, {"date": "2026-04-27", "close": 11.44, "volume": 320927.0}, {"date": "2026-04-28", "close": 11.51, "volume": 304868.0}, {"date": "2026-04-29", "close": 11.49, "volume": 346346.0}, {"date": "2026-04-30", "close": 11.58, "volume": 433317.0}, {"date": "2026-05-01", "close": 11.54, "volume": 1176007.0}, {"date": "2026-05-04", "close": 11.93, "volume": 673606.0}, {"date": "2026-05-05", "close": 11.95, "volume": 552104.0}, {"date": "2026-05-06", "close": 11.8, "volume": 649357.0}, {"date": "2026-05-07", "close": 12.15, "volume": 576744.0}, {"date": "2026-05-08", "close": 12.23, "volume": 753979.0}, {"date": "2026-05-11", "close": 11.84, "volume": 570484.0}, {"date": "2026-05-12", "close": 11.95, "volume": 529713.0}, {"date": "2026-05-13", "close": 12.06, "volume": 556627.0}, {"date": "2026-05-14", "close": 12.18, "volume": 357539.0}, {"date": "2026-05-15", "close": 12.26, "volume": 391333.0}, {"date": "2026-05-18", "close": 12.34, "volume": 411075.0}, {"date": "2026-05-19", "close": 12.49, "volume": 533465.0}, {"date": "2026-05-20", "close": 12.88, "volume": 477253.0}, {"date": "2026-05-21", "close": 12.82, "volume": 423212.0}, {"date": "2026-05-22", "close": 13.12, "volume": 628043.0}, {"date": "2026-05-26", "close": 13.71, "volume": 723947.0}, {"date": "2026-05-27", "close": 13.56, "volume": 523064.0}, {"date": "2026-05-28", "close": 13.91, "volume": 447343.0}, {"date": "2026-05-29", "close": 14.44, "volume": 610229.0}, {"date": "2026-06-01", "close": 15.54, "volume": 1059092.0}, {"date": "2026-06-02", "close": 15.34, "volume": 782381.0}, {"date": "2026-06-03", "close": 14.44, "volume": 706026.0}, {"date": "2026-06-04", "close": 14.72, "volume": 609681.0}, {"date": "2026-06-05", "close": 14.15, "volume": 572125.0}, {"date": "2026-06-08", "close": 14.17, "volume": 392518.0}, {"date": "2026-06-09", "close": 13.97, "volume": 510879.0}, {"date": "2026-06-10", "close": 14.13, "volume": 479243.0}, {"date": "2026-06-11", "close": 14.31, "volume": 365445.0}, {"date": "2026-06-12", "close": 14.33, "volume": 333888.0}, {"date": "2026-06-15", "close": 14.23, "volume": 409902.0}, {"date": "2026-06-16", "close": 14.26, "volume": 251664.0}, {"date": "2026-06-17", "close": 13.73, "volume": 463522.0}, {"date": "2026-06-18", "close": 13.5, "volume": 836062.0}, {"date": "2026-06-22", "close": 13.32, "volume": 552142.0}, {"date": "2026-06-23", "close": 13.56, "volume": 341320.0}, {"date": "2026-06-24", "close": 13.52, "volume": 312827.0}, {"date": "2026-06-25", "close": 13.53, "volume": 328834.0}, {"date": "2026-06-26", "close": 14.16, "volume": 965152.0}, {"date": "2026-06-29", "close": 14.31, "volume": 488714.0}, {"date": "2026-06-30", "close": 14.35, "volume": 446462.0}, {"date": "2026-07-01", "close": 14.74, "volume": 302498.0}, {"date": "2026-07-02", "close": 14.44, "volume": 294868.0}, {"date": "2026-07-06", "close": 15.09, "volume": 349321.0}, {"date": "2026-07-07", "close": 14.82, "volume": 368920.0}, {"date": "2026-07-08", "close": 14.74, "volume": 266334.0}, {"date": "2026-07-09", "close": 15.21, "volume": 363676.0}, {"date": "2026-07-10", "close": 15.17, "volume": 353441.0}, {"date": "2026-07-13", "close": 15.09, "volume": 338435.0}, {"date": "2026-07-14", "close": 15.49, "volume": 285613.0}, {"date": "2026-07-15", "close": 15.42, "volume": 380821.0}, {"date": "2026-07-16", "close": 15.54, "volume": 398071.0}, {"date": "2026-07-17", "close": 15.47, "volume": 450302.0}, {"date": "2026-07-20", "close": 15.51, "volume": 305882.0}, {"date": "2026-07-21", "close": 15.42, "volume": 488397.0}, {"date": "2026-07-22", "close": 15.15, "volume": 370980.0}, {"date": "2026-07-23", "close": 14.75, "volume": 328284.0}, {"date": "2026-07-24", "close": 15.15, "volume": 252945.0}], "refreshing": true}