{"ticker": "OSW", "overview": {"cik": "1758488", "ticker": "OSW", "name": "ONESPAWORLD HOLDINGS Ltd", "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "sic": "7997", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342482", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001193125-26-340783", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007759", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326259", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322112", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316589", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316318", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316315", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316314", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316313", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316312", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316311", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316310", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316309", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274182", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001193125-26-271111", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269793", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263985", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260048", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001193125-26-257429", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257367", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000030", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1583926.6500000001, "net": -1583926.6500000001, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "OSW", "has_prices": true, "as_of": "2026-07-24", "last": 26.29, "prev_close": 25.79, "change": 0.5, "change_pct": 0.019387359441644048, "session_volume": 590954.0, "vwap_5": 26.079551379811626, "vwap_20": 27.042771787302176, "vwap_60": 25.835837645343616, "vwap_250": 22.73138221406212, "high_52w": 28.68, "low_52w": 19.37, "avg_volume_20": 846552.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003715", "src": "13DG", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "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-Membership Sports & Recreation Clubs", "country": "", "headline": "BlackRock, Inc. moves to a 14.6% passive stake in OSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003715-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "0001193125-26-342482", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1583926.6500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "A director trims OSW: $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526342482/0001193125-26-342482-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "13DG-0002012383-26-003222", "src": "13DG", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "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-Membership Sports & Recreation Clubs", "country": "", "headline": "BlackRock, Inc. moves to a 11.5% passive stake in OSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003222-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001193125-26-316589", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Adam Hasiba", "who_key": "Hasiba Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316589/0001193125-26-316589-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001193125-26-316309", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Glenn Fusfield", "who_key": "FUSFIELD GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316309/0001193125-26-316309-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001193125-26-316310", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316310/0001193125-26-316310-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001193125-26-316311", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Stephen W. Powell", "who_key": "POWELL STEPHEN W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316311/0001193125-26-316311-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001193125-26-316312", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Lisa Myers", "who_key": "Myers Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316312/0001193125-26-316312-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001193125-26-316313", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Jeffrey E. Stiefler", "who_key": "STIEFLER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316313/0001193125-26-316313-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001193125-26-316314", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Marc Magliacano", "who_key": "Magliacano Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316314/0001193125-26-316314-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001193125-26-316315", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Walter Field McLallen", "who_key": "McLallen Walter Field", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316315/0001193125-26-316315-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001193125-26-316318", "src": "INSIDERS", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Maryam Banikarim", "who_key": "Banikarim Maryam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "", "headline": "Director files routine paperwork on OSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526316318/0001193125-26-316318-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "13DG-0000936753-26-000030", "src": "13DG", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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-Membership Sports & Recreation Clubs", "country": "", "headline": "ARIEL INVESTMENTS, LLC moves to a 15.2% passive stake in OSW", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000030-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002012383-26-001418", "src": "13DG", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "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-Membership Sports & Recreation Clubs", "country": "", "headline": "BlackRock, Inc. adjusts its stake in OSW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001418-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277422}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003715", "src": "13DG", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "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-Membership Sports & Recreation Clubs", "country": "", "headline": "BlackRock, Inc. moves to a 14.6% passive stake in OSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003715-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "13DG-0002012383-26-003222", "src": "13DG", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "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-Membership Sports & Recreation Clubs", "country": "", "headline": "BlackRock, Inc. moves to a 11.5% passive stake in OSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003222-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0000936753-26-000030", "src": "13DG", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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-Membership Sports & Recreation Clubs", "country": "", "headline": "ARIEL INVESTMENTS, LLC moves to a 15.2% passive stake in OSW", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000030-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002012383-26-001418", "src": "13DG", "ticker": "OSW", "cik": "1758488", "company": "ONESPAWORLD HOLDINGS Ltd", "company_raw": "ONESPAWORLD HOLDINGS Ltd", "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-Membership Sports & Recreation Clubs", "country": "", "headline": "BlackRock, Inc. adjusts its stake in OSW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001418-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277422}], "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": "OneSpaWorld Holdings Limited - Common Shares", "new_value": "ONESPAWORLD HOLDINGS Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001758488", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001758488", "applied": 1, "detected_at": "2026-10-26T18:52:50.475268"}]}, "key_people": [{"who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1583926.6500000001, "net": -1583926.6500000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1583926.6500000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526342482/0001193125-26-342482-index.htm"}], "latest": {"action": "SELL", "amount": 1583926.6500000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758488/000119312526342482/0001193125-26-342482-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1583926.6500000001}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342482", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001193125-26-340783", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007759", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326259", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322112", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316589", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316318", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316315", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316314", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316313", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316312", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316311", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316310", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316309", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274182", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001193125-26-271111", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269793", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263985", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260048", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001193125-26-257429", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257367", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000030", "price_sensitive": false}], "performance": {"ticker": "OSW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.34, "volume": 640027.0}, {"date": "2021-07-28", "close": 9.65, "volume": 559605.0}, {"date": "2021-07-29", "close": 9.88, "volume": 335000.0}, {"date": "2021-07-30", "close": 9.88, "volume": 371311.0}, {"date": "2021-08-02", "close": 9.79, "volume": 532885.0}, {"date": "2021-08-03", "close": 9.77, "volume": 564076.0}, {"date": "2021-08-04", "close": 9.85, "volume": 894658.0}, {"date": "2021-08-05", "close": 10.44, "volume": 1146308.0}, {"date": "2021-08-06", "close": 10.46, "volume": 221677.0}, {"date": "2021-08-09", "close": 9.94, "volume": 172480.0}, {"date": "2021-08-10", "close": 10.07, "volume": 180254.0}, {"date": "2021-08-11", "close": 10.09, "volume": 192114.0}, {"date": "2021-08-12", "close": 10.02, "volume": 242828.0}, {"date": "2021-08-13", "close": 9.74, "volume": 279417.0}, {"date": "2021-08-16", "close": 9.59, "volume": 565772.0}, {"date": "2021-08-17", "close": 9.28, "volume": 388920.0}, {"date": "2021-08-18", "close": 9.29, "volume": 768292.0}, {"date": "2021-08-19", "close": 9.29, "volume": 398471.0}, {"date": "2021-08-20", "close": 9.38, "volume": 286094.0}, {"date": "2021-08-23", "close": 9.83, "volume": 315654.0}, {"date": "2021-08-24", "close": 10.44, "volume": 202867.0}, {"date": "2021-08-25", "close": 10.5, "volume": 232057.0}, {"date": "2021-08-26", "close": 10.4, "volume": 123415.0}, {"date": "2021-08-27", "close": 10.82, "volume": 301549.0}, {"date": "2021-08-30", "close": 10.52, "volume": 150827.0}, {"date": "2021-08-31", "close": 10.5, "volume": 249530.0}, {"date": "2021-09-01", "close": 10.36, "volume": 170173.0}, {"date": "2021-09-02", "close": 10.09, "volume": 271575.0}, {"date": "2021-09-03", "close": 10.11, "volume": 246868.0}, {"date": "2021-09-07", "close": 10.3, "volume": 254171.0}, {"date": "2021-09-08", "close": 10.04, "volume": 144695.0}, {"date": "2021-09-09", "close": 10.04, "volume": 263334.0}, {"date": "2021-09-10", "close": 9.86, "volume": 267780.0}, {"date": "2021-09-13", "close": 10.03, "volume": 227962.0}, {"date": "2021-09-14", "close": 9.56, "volume": 211548.0}, {"date": "2021-09-15", "close": 9.78, "volume": 268614.0}, {"date": "2021-09-16", "close": 10.0, "volume": 300300.0}, {"date": "2021-09-17", "close": 9.96, "volume": 788934.0}, {"date": "2021-09-20", "close": 9.69, "volume": 172171.0}, {"date": "2021-09-21", "close": 9.71, "volume": 205270.0}, {"date": "2021-09-22", "close": 9.93, "volume": 147793.0}, {"date": "2021-09-23", "close": 9.97, "volume": 206388.0}, {"date": "2021-09-24", "close": 10.0, "volume": 143916.0}, {"date": "2021-09-27", "close": 10.44, "volume": 517928.0}, {"date": "2021-09-28", "close": 10.01, "volume": 412607.0}, {"date": "2021-09-29", "close": 9.77, "volume": 200039.0}, {"date": "2021-09-30", "close": 9.97, "volume": 440649.0}, {"date": "2021-10-01", "close": 10.36, "volume": 782344.0}, {"date": "2021-10-04", "close": 10.7, "volume": 250060.0}, {"date": "2021-10-05", "close": 10.51, "volume": 122180.0}, {"date": "2021-10-06", "close": 10.42, "volume": 118252.0}, {"date": "2021-10-07", "close": 10.79, "volume": 172255.0}, {"date": "2021-10-08", "close": 10.69, "volume": 88979.0}, {"date": "2021-10-11", "close": 10.72, "volume": 93791.0}, {"date": "2021-10-12", "close": 10.82, "volume": 97095.0}, {"date": "2021-10-13", "close": 10.7, "volume": 112295.0}, {"date": "2021-10-14", "close": 11.01, "volume": 120418.0}, {"date": "2021-10-15", "close": 11.1, "volume": 324647.0}, {"date": "2021-10-18", "close": 11.22, "volume": 103955.0}, {"date": "2021-10-19", "close": 11.17, "volume": 295118.0}, {"date": "2021-10-20", "close": 11.13, "volume": 98730.0}, {"date": "2021-10-21", "close": 11.19, "volume": 1292232.0}, {"date": "2021-10-22", "close": 11.11, "volume": 113695.0}, {"date": "2021-10-25", "close": 10.93, "volume": 147134.0}, {"date": "2021-10-26", "close": 11.01, "volume": 296935.0}, {"date": "2021-10-27", "close": 10.94, "volume": 161442.0}, {"date": "2021-10-28", "close": 10.8, "volume": 239064.0}, {"date": "2021-10-29", "close": 10.8, "volume": 184470.0}, {"date": "2021-11-01", "close": 10.92, "volume": 453870.0}, {"date": "2021-11-02", "close": 10.7, "volume": 358621.0}, {"date": "2021-11-03", "close": 11.47, "volume": 743765.0}, {"date": "2021-11-04", "close": 11.92, "volume": 532575.0}, {"date": "2021-11-05", "close": 12.22, "volume": 775659.0}, {"date": "2021-11-08", "close": 12.04, "volume": 266180.0}, {"date": "2021-11-09", "close": 12.19, "volume": 237430.0}, {"date": "2021-11-10", "close": 11.99, "volume": 231545.0}, {"date": "2021-11-11", "close": 12.27, "volume": 187110.0}, {"date": "2021-11-12", "close": 12.48, "volume": 288591.0}, {"date": "2021-11-15", "close": 12.29, "volume": 166763.0}, {"date": "2021-11-16", "close": 11.36, "volume": 484240.0}, {"date": "2021-11-17", "close": 11.01, "volume": 357729.0}, {"date": "2021-11-18", "close": 10.87, "volume": 223343.0}, {"date": "2021-11-19", "close": 11.04, "volume": 253940.0}, {"date": "2021-11-22", "close": 11.2, "volume": 180270.0}, {"date": "2021-11-23", "close": 11.02, "volume": 280365.0}, {"date": "2021-11-24", "close": 10.61, "volume": 349813.0}, {"date": "2021-11-26", "close": 9.44, "volume": 565196.0}, {"date": "2021-11-29", "close": 9.79, "volume": 837436.0}, {"date": "2021-11-30", "close": 9.43, "volume": 561132.0}, {"date": "2021-12-01", "close": 8.78, "volume": 404044.0}, {"date": "2021-12-02", "close": 9.45, "volume": 441155.0}, {"date": "2021-12-03", "close": 9.16, "volume": 203450.0}, {"date": "2021-12-06", "close": 10.01, "volume": 279970.0}, {"date": "2021-12-07", "close": 10.17, "volume": 502536.0}, {"date": "2021-12-08", "close": 10.97, "volume": 319311.0}, {"date": "2021-12-09", "close": 10.38, "volume": 370062.0}, {"date": "2021-12-10", "close": 10.27, "volume": 557060.0}, {"date": "2021-12-13", "close": 9.8, "volume": 202867.0}, {"date": "2021-12-14", "close": 9.8, "volume": 175043.0}, {"date": "2021-12-15", "close": 9.46, "volume": 213480.0}, {"date": "2021-12-16", "close": 9.14, "volume": 312335.0}, {"date": "2021-12-17", "close": 8.97, "volume": 390389.0}, {"date": "2021-12-20", "close": 8.92, "volume": 456353.0}, {"date": "2021-12-21", "close": 9.54, "volume": 335360.0}, {"date": "2021-12-22", "close": 9.7, "volume": 199037.0}, {"date": "2021-12-23", "close": 10.12, "volume": 219839.0}, {"date": "2021-12-27", "close": 10.33, "volume": 168257.0}, {"date": "2021-12-28", "close": 10.23, "volume": 154245.0}, {"date": "2021-12-29", "close": 10.16, "volume": 150244.0}, {"date": "2021-12-30", "close": 10.12, "volume": 108834.0}, {"date": "2021-12-31", "close": 10.02, "volume": 108265.0}, {"date": "2022-01-03", "close": 10.5, "volume": 252023.0}, {"date": "2022-01-04", "close": 10.31, "volume": 702119.0}, {"date": "2022-01-05", "close": 9.95, "volume": 191462.0}, {"date": "2022-01-06", "close": 10.27, "volume": 417914.0}, {"date": "2022-01-07", "close": 10.23, "volume": 158155.0}, {"date": "2022-01-10", "close": 10.08, "volume": 209094.0}, {"date": "2022-01-11", "close": 10.12, "volume": 222816.0}, {"date": "2022-01-12", "close": 10.11, "volume": 468717.0}, {"date": "2022-01-13", "close": 10.32, "volume": 387745.0}, {"date": "2022-01-14", "close": 10.32, "volume": 110186.0}, {"date": "2022-01-18", "close": 10.38, "volume": 320589.0}, {"date": "2022-01-19", "close": 10.45, "volume": 425828.0}, {"date": "2022-01-20", "close": 10.1, "volume": 251840.0}, {"date": "2022-01-21", "close": 10.0, "volume": 314846.0}, {"date": "2022-01-24", "close": 10.33, "volume": 247366.0}, {"date": "2022-01-25", "close": 10.43, "volume": 208565.0}, {"date": "2022-01-26", "close": 9.7, "volume": 257297.0}, {"date": "2022-01-27", "close": 9.75, "volume": 408728.0}, {"date": "2022-01-28", "close": 9.92, "volume": 288559.0}, {"date": "2022-01-31", "close": 10.32, "volume": 232634.0}, {"date": "2022-02-01", "close": 10.32, "volume": 246231.0}, {"date": "2022-02-02", "close": 10.27, "volume": 223973.0}, {"date": "2022-02-03", "close": 9.94, "volume": 129240.0}, {"date": "2022-02-04", "close": 9.81, "volume": 166743.0}, {"date": "2022-02-07", "close": 10.18, "volume": 145604.0}, {"date": "2022-02-08", "close": 10.45, "volume": 430801.0}, {"date": "2022-02-09", "close": 10.53, "volume": 139961.0}, {"date": "2022-02-10", "close": 10.55, "volume": 215571.0}, {"date": "2022-02-11", "close": 10.3, "volume": 230842.0}, {"date": "2022-02-14", "close": 10.4, "volume": 83090.0}, {"date": "2022-02-15", "close": 10.74, "volume": 736556.0}, {"date": "2022-02-16", "close": 10.76, "volume": 438613.0}, {"date": "2022-02-17", "close": 10.36, "volume": 170159.0}, {"date": "2022-02-18", "close": 10.14, "volume": 185642.0}, {"date": "2022-02-22", "close": 9.69, "volume": 246137.0}, {"date": "2022-02-23", "close": 9.28, "volume": 296962.0}, {"date": "2022-02-24", "close": 10.33, "volume": 427114.0}, {"date": "2022-02-25", "close": 10.4, "volume": 240972.0}, {"date": "2022-02-28", "close": 10.34, "volume": 294774.0}, {"date": "2022-03-01", "close": 9.61, "volume": 327906.0}, {"date": "2022-03-02", "close": 10.29, "volume": 446573.0}, {"date": "2022-03-03", "close": 10.12, "volume": 455161.0}, {"date": "2022-03-04", "close": 9.89, "volume": 195737.0}, {"date": "2022-03-07", "close": 9.47, "volume": 276581.0}, {"date": "2022-03-08", "close": 9.72, "volume": 260769.0}, {"date": "2022-03-09", "close": 10.33, "volume": 305608.0}, {"date": "2022-03-10", "close": 10.04, "volume": 339553.0}, {"date": "2022-03-11", "close": 9.67, "volume": 622346.0}, {"date": "2022-03-14", "close": 9.56, "volume": 271052.0}, {"date": "2022-03-15", "close": 9.9, "volume": 150532.0}, {"date": "2022-03-16", "close": 10.3, "volume": 436306.0}, {"date": "2022-03-17", "close": 10.5, "volume": 277298.0}, {"date": "2022-03-18", "close": 10.65, "volume": 820358.0}, {"date": "2022-03-21", "close": 10.34, "volume": 100752.0}, {"date": "2022-03-22", "close": 10.45, "volume": 98827.0}, {"date": "2022-03-23", "close": 10.14, "volume": 115324.0}, {"date": "2022-03-24", "close": 10.3, "volume": 72845.0}, {"date": "2022-03-25", "close": 10.36, "volume": 190015.0}, {"date": "2022-03-28", "close": 10.44, "volume": 166299.0}, {"date": "2022-03-29", "close": 10.49, "volume": 185501.0}, {"date": "2022-03-30", "close": 10.23, "volume": 127313.0}, {"date": "2022-03-31", "close": 10.2, "volume": 447518.0}, {"date": "2022-04-01", "close": 10.21, "volume": 254622.0}, {"date": "2022-04-04", "close": 9.99, "volume": 159274.0}, {"date": "2022-04-05", "close": 10.26, "volume": 515651.0}, {"date": "2022-04-06", "close": 10.16, "volume": 209199.0}, {"date": "2022-04-07", "close": 10.31, "volume": 330467.0}, {"date": "2022-04-08", "close": 10.31, "volume": 659650.0}, {"date": "2022-04-11", "close": 10.25, "volume": 136817.0}, {"date": "2022-04-12", "close": 10.38, "volume": 155169.0}, {"date": "2022-04-13", "close": 10.38, "volume": 323380.0}, {"date": "2022-04-14", "close": 10.5, "volume": 345099.0}, {"date": "2022-04-18", "close": 10.35, "volume": 139691.0}, {"date": "2022-04-19", "close": 10.48, "volume": 163685.0}, {"date": "2022-04-20", "close": 10.5, "volume": 222685.0}, {"date": "2022-04-21", "close": 10.44, "volume": 427846.0}, {"date": "2022-04-22", "close": 10.24, "volume": 112284.0}, {"date": "2022-04-25", "close": 10.12, "volume": 224529.0}, {"date": "2022-04-26", "close": 9.91, "volume": 352176.0}, {"date": "2022-04-27", "close": 9.81, "volume": 272712.0}, {"date": "2022-04-28", "close": 9.89, "volume": 258492.0}, {"date": "2022-04-29", "close": 10.04, "volume": 286642.0}, {"date": "2022-05-02", "close": 10.16, "volume": 280155.0}, {"date": "2022-05-03", "close": 10.32, "volume": 341893.0}, {"date": "2022-05-04", "close": 10.1, "volume": 499145.0}, {"date": "2022-05-05", "close": 9.61, "volume": 357518.0}, {"date": "2022-05-06", "close": 9.5, "volume": 335513.0}, {"date": "2022-05-09", "close": 8.83, "volume": 533438.0}, {"date": "2022-05-10", "close": 9.1, "volume": 346404.0}, {"date": "2022-05-11", "close": 8.91, "volume": 344949.0}, {"date": "2022-05-12", "close": 8.83, "volume": 212699.0}, {"date": "2022-05-13", "close": 9.36, "volume": 246141.0}, {"date": "2022-05-16", "close": 9.02, "volume": 213804.0}, {"date": "2022-05-17", "close": 9.64, "volume": 293538.0}, {"date": "2022-05-18", "close": 9.3, "volume": 222557.0}, {"date": "2022-05-19", "close": 9.47, "volume": 354886.0}, {"date": "2022-05-20", "close": 9.35, "volume": 188268.0}, {"date": "2022-05-23", "close": 9.29, "volume": 895466.0}, {"date": "2022-05-24", "close": 8.92, "volume": 407663.0}, {"date": "2022-05-25", "close": 9.06, "volume": 342654.0}, {"date": "2022-05-26", "close": 9.01, "volume": 1333824.0}, {"date": "2022-05-27", "close": 9.44, "volume": 211050.0}, {"date": "2022-05-31", "close": 9.4, "volume": 444740.0}, {"date": "2022-06-01", "close": 9.16, "volume": 275035.0}, {"date": "2022-06-02", "close": 9.49, "volume": 223167.0}, {"date": "2022-06-03", "close": 9.58, "volume": 228561.0}, {"date": "2022-06-06", "close": 9.09, "volume": 341337.0}, {"date": "2022-06-07", "close": 9.26, "volume": 265345.0}, {"date": "2022-06-08", "close": 9.1, "volume": 159264.0}, {"date": "2022-06-09", "close": 8.78, "volume": 158518.0}, {"date": "2022-06-10", "close": 8.66, "volume": 184418.0}, {"date": "2022-06-13", "close": 8.01, "volume": 507516.0}, {"date": "2022-06-14", "close": 8.0, "volume": 402189.0}, {"date": "2022-06-15", "close": 8.49, "volume": 448742.0}, {"date": "2022-06-16", "close": 7.91, "volume": 474871.0}, {"date": "2022-06-17", "close": 8.24, "volume": 499045.0}, {"date": "2022-06-21", "close": 7.89, "volume": 277267.0}, {"date": "2022-06-22", "close": 7.51, "volume": 244625.0}, {"date": "2022-06-23", "close": 7.45, "volume": 616403.0}, {"date": "2022-06-24", "close": 7.3, "volume": 2283503.0}, {"date": "2022-06-27", "close": 7.4, "volume": 588779.0}, {"date": "2022-06-28", "close": 7.43, "volume": 760496.0}, {"date": "2022-06-29", "close": 7.09, "volume": 280225.0}, {"date": "2022-06-30", "close": 7.17, "volume": 480411.0}, {"date": "2022-07-01", "close": 7.16, "volume": 160549.0}, {"date": "2022-07-05", "close": 6.94, "volume": 414034.0}, {"date": "2022-07-06", "close": 6.9, "volume": 361324.0}, {"date": "2022-07-07", "close": 7.13, "volume": 489401.0}, {"date": "2022-07-08", "close": 7.23, "volume": 968822.0}, {"date": "2022-07-11", "close": 7.0, "volume": 553172.0}, {"date": "2022-07-12", "close": 7.03, "volume": 670282.0}, {"date": "2022-07-13", "close": 6.96, "volume": 571288.0}, {"date": "2022-07-14", "close": 6.88, "volume": 321250.0}, {"date": "2022-07-15", "close": 6.86, "volume": 488563.0}, {"date": "2022-07-18", "close": 6.87, "volume": 451092.0}, {"date": "2022-07-19", "close": 7.13, "volume": 816958.0}, {"date": "2022-07-20", "close": 7.2, "volume": 535157.0}, {"date": "2022-07-21", "close": 7.1, "volume": 572706.0}, {"date": "2022-07-22", "close": 7.0, "volume": 279644.0}, {"date": "2022-07-25", "close": 7.18, "volume": 312815.0}, {"date": "2022-07-26", "close": 7.0, "volume": 145578.0}, {"date": "2022-07-27", "close": 7.14, "volume": 330451.0}, {"date": "2022-07-28", "close": 7.32, "volume": 483643.0}, {"date": "2022-07-29", "close": 7.21, "volume": 859109.0}, {"date": "2022-08-01", "close": 7.34, "volume": 380671.0}, {"date": "2022-08-02", "close": 7.64, "volume": 243393.0}, {"date": "2022-08-03", "close": 8.65, "volume": 565707.0}, {"date": "2022-08-04", "close": 8.65, "volume": 2541511.0}, {"date": "2022-08-05", "close": 8.66, "volume": 675821.0}, {"date": "2022-08-08", "close": 8.93, "volume": 439732.0}, {"date": "2022-08-09", "close": 8.75, "volume": 277450.0}, {"date": "2022-08-10", "close": 9.09, "volume": 474901.0}, {"date": "2022-08-11", "close": 9.23, "volume": 412055.0}, {"date": "2022-08-12", "close": 9.44, "volume": 363554.0}, {"date": "2022-08-15", "close": 9.63, "volume": 645179.0}, {"date": "2022-08-16", "close": 9.57, "volume": 210048.0}, {"date": "2022-08-17", "close": 9.25, "volume": 196113.0}, {"date": "2022-08-18", "close": 9.46, "volume": 557902.0}, {"date": "2022-08-19", "close": 9.41, "volume": 334346.0}, {"date": "2022-08-22", "close": 9.05, "volume": 299019.0}, {"date": "2022-08-23", "close": 9.12, "volume": 274749.0}, {"date": "2022-08-24", "close": 9.14, "volume": 146132.0}, {"date": "2022-08-25", "close": 9.26, "volume": 154415.0}, {"date": "2022-08-26", "close": 8.99, "volume": 189002.0}, {"date": "2022-08-29", "close": 8.93, "volume": 202573.0}, {"date": "2022-08-30", "close": 8.93, "volume": 149569.0}, {"date": "2022-08-31", "close": 8.81, "volume": 183802.0}, {"date": "2022-09-01", "close": 8.73, "volume": 205246.0}, {"date": "2022-09-02", "close": 8.82, "volume": 153788.0}, {"date": "2022-09-06", "close": 8.7, "volume": 183763.0}, {"date": "2022-09-07", "close": 8.93, "volume": 226880.0}, {"date": "2022-09-08", "close": 8.92, "volume": 134709.0}, {"date": "2022-09-09", "close": 9.22, "volume": 223493.0}, {"date": "2022-09-12", "close": 9.33, "volume": 237328.0}, {"date": "2022-09-13", "close": 9.16, "volume": 229004.0}, {"date": "2022-09-14", "close": 9.24, "volume": 158223.0}, {"date": "2022-09-15", "close": 9.22, "volume": 156665.0}, {"date": "2022-09-16", "close": 9.39, "volume": 686582.0}, {"date": "2022-09-19", "close": 9.38, "volume": 207361.0}, {"date": "2022-09-20", "close": 9.3, "volume": 189325.0}, {"date": "2022-09-21", "close": 9.09, "volume": 415724.0}, {"date": "2022-09-22", "close": 9.0, "volume": 315885.0}, {"date": "2022-09-23", "close": 8.97, "volume": 561128.0}, {"date": "2022-09-26", "close": 8.75, "volume": 397871.0}, {"date": "2022-09-27", "close": 8.96, "volume": 305595.0}, {"date": "2022-09-28", "close": 8.93, "volume": 314178.0}, {"date": "2022-09-29", "close": 8.94, "volume": 232123.0}, {"date": "2022-09-30", "close": 8.4, "volume": 783244.0}, {"date": "2022-10-03", "close": 8.14, "volume": 646514.0}, {"date": "2022-10-04", "close": 8.39, "volume": 648851.0}, {"date": "2022-10-05", "close": 8.32, "volume": 248243.0}, {"date": "2022-10-06", "close": 8.22, "volume": 284085.0}, {"date": "2022-10-07", "close": 8.14, "volume": 196067.0}, {"date": "2022-10-10", "close": 8.05, "volume": 182499.0}, {"date": "2022-10-11", "close": 8.05, "volume": 188186.0}, {"date": "2022-10-12", "close": 8.12, "volume": 786162.0}, {"date": "2022-10-13", "close": 8.09, "volume": 327095.0}, {"date": "2022-10-14", "close": 8.12, "volume": 191771.0}, {"date": "2022-10-17", "close": 8.3, "volume": 182342.0}, {"date": "2022-10-18", "close": 8.47, "volume": 288139.0}, {"date": "2022-10-19", "close": 8.5, "volume": 167052.0}, {"date": "2022-10-20", "close": 8.58, "volume": 126972.0}, {"date": "2022-10-21", "close": 8.75, "volume": 1199681.0}, {"date": "2022-10-24", "close": 8.75, "volume": 258567.0}, {"date": "2022-10-25", "close": 9.22, "volume": 953570.0}, {"date": "2022-10-26", "close": 9.28, "volume": 457595.0}, {"date": "2022-10-27", "close": 8.98, "volume": 340849.0}, {"date": "2022-10-28", "close": 9.07, "volume": 351000.0}, {"date": "2022-10-31", "close": 9.07, "volume": 354794.0}, {"date": "2022-11-01", "close": 8.97, "volume": 305320.0}, {"date": "2022-11-02", "close": 9.18, "volume": 746958.0}, {"date": "2022-11-03", "close": 9.4, "volume": 660375.0}, {"date": "2022-11-04", "close": 9.77, "volume": 1053858.0}, {"date": "2022-11-07", "close": 9.9, "volume": 711803.0}, {"date": "2022-11-08", "close": 10.27, "volume": 577275.0}, {"date": "2022-11-09", "close": 10.13, "volume": 499894.0}, {"date": "2022-11-10", "close": 10.3, "volume": 392395.0}, {"date": "2022-11-11", "close": 10.22, "volume": 392093.0}, {"date": "2022-11-14", "close": 10.21, "volume": 303130.0}, {"date": "2022-11-15", "close": 10.23, "volume": 307216.0}, {"date": "2022-11-16", "close": 10.22, "volume": 190170.0}, {"date": "2022-11-17", "close": 10.24, "volume": 139345.0}, {"date": "2022-11-18", "close": 10.28, "volume": 212352.0}, {"date": "2022-11-21", "close": 10.14, "volume": 161423.0}, {"date": "2022-11-22", "close": 10.04, "volume": 251024.0}, {"date": "2022-11-23", "close": 10.02, "volume": 121537.0}, {"date": "2022-11-25", "close": 10.15, "volume": 53578.0}, {"date": "2022-11-28", "close": 9.78, "volume": 570736.0}, {"date": "2022-11-29", "close": 9.71, "volume": 372865.0}, {"date": "2022-11-30", "close": 9.97, "volume": 594531.0}, {"date": "2022-12-01", "close": 9.99, "volume": 170066.0}, {"date": "2022-12-02", "close": 10.2, "volume": 264875.0}, {"date": "2022-12-05", "close": 10.26, "volume": 310977.0}, {"date": "2022-12-06", "close": 10.3, "volume": 225250.0}, {"date": "2022-12-07", "close": 10.36, "volume": 208574.0}, {"date": "2022-12-08", "close": 10.46, "volume": 297270.0}, {"date": "2022-12-09", "close": 10.41, "volume": 186873.0}, {"date": "2022-12-12", "close": 10.36, "volume": 175608.0}, {"date": "2022-12-13", "close": 10.3, "volume": 393921.0}, {"date": "2022-12-14", "close": 10.1, "volume": 419744.0}, {"date": "2022-12-15", "close": 9.95, "volume": 228109.0}, {"date": "2022-12-16", "close": 10.01, "volume": 298414.0}, {"date": "2022-12-19", "close": 9.98, "volume": 194753.0}, {"date": "2022-12-20", "close": 9.94, "volume": 177500.0}, {"date": "2022-12-21", "close": 10.03, "volume": 214535.0}, {"date": "2022-12-22", "close": 9.59, "volume": 353059.0}, {"date": "2022-12-23", "close": 9.45, "volume": 452303.0}, {"date": "2022-12-27", "close": 9.19, "volume": 329990.0}, {"date": "2022-12-28", "close": 9.08, "volume": 216118.0}, {"date": "2022-12-29", "close": 9.18, "volume": 169675.0}, {"date": "2022-12-30", "close": 9.33, "volume": 154507.0}, {"date": "2023-01-03", "close": 9.18, "volume": 474829.0}, {"date": "2023-01-04", "close": 9.11, "volume": 296119.0}, {"date": "2023-01-05", "close": 9.08, "volume": 249557.0}, {"date": "2023-01-06", "close": 9.12, "volume": 320052.0}, {"date": "2023-01-09", "close": 9.69, "volume": 520360.0}, {"date": "2023-01-10", "close": 9.97, "volume": 511000.0}, {"date": "2023-01-11", "close": 10.15, "volume": 445448.0}, {"date": "2023-01-12", "close": 10.73, "volume": 865041.0}, {"date": "2023-01-13", "close": 10.77, "volume": 414630.0}, {"date": "2023-01-17", "close": 10.81, "volume": 284361.0}, {"date": "2023-01-18", "close": 10.67, "volume": 318625.0}, {"date": "2023-01-19", "close": 10.6, "volume": 413337.0}, {"date": "2023-01-20", "close": 10.59, "volume": 330824.0}, {"date": "2023-01-23", "close": 10.46, "volume": 417811.0}, {"date": "2023-01-24", "close": 10.16, "volume": 559432.0}, {"date": "2023-01-25", "close": 10.39, "volume": 293616.0}, {"date": "2023-01-26", "close": 10.45, "volume": 257643.0}, {"date": "2023-01-27", "close": 10.28, "volume": 311504.0}, {"date": "2023-01-30", "close": 10.15, "volume": 370919.0}, {"date": "2023-01-31", "close": 10.51, "volume": 373532.0}, {"date": "2023-02-01", "close": 10.57, "volume": 548581.0}, {"date": "2023-02-02", "close": 10.56, "volume": 440337.0}, {"date": "2023-02-03", "close": 10.62, "volume": 646633.0}, {"date": "2023-02-06", "close": 10.94, "volume": 587952.0}, {"date": "2023-02-07", "close": 11.01, "volume": 767642.0}, {"date": "2023-02-08", "close": 11.36, "volume": 885127.0}, {"date": "2023-02-09", "close": 10.91, "volume": 538205.0}, {"date": "2023-02-10", "close": 10.79, "volume": 391772.0}, {"date": "2023-02-13", "close": 11.03, "volume": 313414.0}, {"date": "2023-02-14", "close": 10.97, "volume": 356586.0}, {"date": "2023-02-15", "close": 11.07, "volume": 440685.0}, {"date": "2023-02-16", "close": 10.88, "volume": 399597.0}, {"date": "2023-02-17", "close": 10.88, "volume": 625868.0}, {"date": "2023-02-21", "close": 10.71, "volume": 989796.0}, {"date": "2023-02-22", "close": 10.67, "volume": 511782.0}, {"date": "2023-02-23", "close": 11.62, "volume": 1973281.0}, {"date": "2023-02-24", "close": 12.33, "volume": 2625449.0}, {"date": "2023-02-27", "close": 11.7, "volume": 1550014.0}, {"date": "2023-02-28", "close": 11.59, "volume": 581500.0}, {"date": "2023-03-01", "close": 11.6, "volume": 1033323.0}, {"date": "2023-03-02", "close": 11.215, "volume": 751307.0}, {"date": "2023-03-03", "close": 11.47, "volume": 442756.0}, {"date": "2023-03-06", "close": 11.41, "volume": 272306.0}, {"date": "2023-03-07", "close": 11.29, "volume": 438723.0}, {"date": "2023-03-08", "close": 11.41, "volume": 841285.0}, {"date": "2023-03-09", "close": 10.9, "volume": 289883.0}, {"date": "2023-03-10", "close": 10.74, "volume": 445614.0}, {"date": "2023-03-13", "close": 11.45, "volume": 1760956.0}, {"date": "2023-03-14", "close": 11.5, "volume": 1086171.0}, {"date": "2023-03-15", "close": 11.31, "volume": 554934.0}, {"date": "2023-03-16", "close": 11.36, "volume": 848491.0}, {"date": "2023-03-17", "close": 11.15, "volume": 981060.0}, {"date": "2023-03-20", "close": 11.25, "volume": 350064.0}, {"date": "2023-03-21", "close": 11.45, "volume": 757809.0}, {"date": "2023-03-22", "close": 11.37, "volume": 397592.0}, {"date": "2023-03-23", "close": 11.37, "volume": 339716.0}, {"date": "2023-03-24", "close": 11.47, "volume": 284079.0}, {"date": "2023-03-27", "close": 11.55, "volume": 267361.0}, {"date": "2023-03-28", "close": 11.48, "volume": 290356.0}, {"date": "2023-03-29", "close": 11.62, "volume": 250305.0}, {"date": "2023-03-30", "close": 11.87, "volume": 302440.0}, {"date": "2023-03-31", "close": 11.99, "volume": 502606.0}, {"date": "2023-04-03", "close": 12.09, "volume": 397549.0}, {"date": "2023-04-04", "close": 12.23, "volume": 499553.0}, {"date": "2023-04-05", "close": 11.8, "volume": 395311.0}, {"date": "2023-04-06", "close": 11.61, "volume": 295906.0}, {"date": "2023-04-10", "close": 12.0, "volume": 383877.0}, {"date": "2023-04-11", "close": 12.11, "volume": 288888.0}, {"date": "2023-04-12", "close": 11.92, "volume": 303438.0}, {"date": "2023-04-13", "close": 12.005, "volume": 275113.0}, {"date": "2023-04-14", "close": 11.88, "volume": 334313.0}, {"date": "2023-04-17", "close": 11.72, "volume": 334620.0}, {"date": "2023-04-18", "close": 11.74, "volume": 377505.0}, {"date": "2023-04-19", "close": 12.1, "volume": 420599.0}, {"date": "2023-04-20", "close": 11.95, "volume": 499820.0}, {"date": "2023-04-21", "close": 11.95, "volume": 316654.0}, {"date": "2023-04-24", "close": 11.97, "volume": 288513.0}, {"date": "2023-04-25", "close": 11.76, "volume": 305060.0}, {"date": "2023-04-26", "close": 11.74, "volume": 217908.0}, {"date": "2023-04-27", "close": 11.88, "volume": 254931.0}, {"date": "2023-04-28", "close": 12.0, "volume": 478716.0}, {"date": "2023-05-01", "close": 12.76, "volume": 1966583.0}, {"date": "2023-05-02", "close": 12.68, "volume": 473073.0}, {"date": "2023-05-03", "close": 12.45, "volume": 949508.0}, {"date": "2023-05-04", "close": 12.27, "volume": 657047.0}, {"date": "2023-05-05", "close": 12.31, "volume": 348304.0}, {"date": "2023-05-08", "close": 12.11, "volume": 590003.0}, {"date": "2023-05-09", "close": 12.09, "volume": 197372.0}, {"date": "2023-05-10", "close": 11.83, "volume": 702244.0}, {"date": "2023-05-11", "close": 11.86, "volume": 337456.0}, {"date": "2023-05-12", "close": 11.87, "volume": 334282.0}, {"date": "2023-05-15", "close": 11.84, "volume": 200412.0}, {"date": "2023-05-16", "close": 11.0, "volume": 588657.0}, {"date": "2023-05-17", "close": 10.665, "volume": 3612740.0}, {"date": "2023-05-18", "close": 10.74, "volume": 757057.0}, {"date": "2023-05-19", "close": 10.84, "volume": 1122032.0}, {"date": "2023-05-22", "close": 10.8, "volume": 526319.0}, {"date": "2023-05-23", "close": 10.59, "volume": 669116.0}, {"date": "2023-05-24", "close": 10.8, "volume": 690976.0}, {"date": "2023-05-25", "close": 10.83, "volume": 500658.0}, {"date": "2023-05-26", "close": 10.64, "volume": 446726.0}, {"date": "2023-05-30", "close": 10.4, "volume": 333808.0}, {"date": "2023-05-31", "close": 10.43, "volume": 1209263.0}, {"date": "2023-06-01", "close": 10.77, "volume": 719805.0}, {"date": "2023-06-02", "close": 11.1, "volume": 493679.0}, {"date": "2023-06-05", "close": 10.95, "volume": 350358.0}, {"date": "2023-06-06", "close": 11.25, "volume": 410298.0}, {"date": "2023-06-07", "close": 11.28, "volume": 453297.0}, {"date": "2023-06-08", "close": 11.04, "volume": 592647.0}, {"date": "2023-06-09", "close": 11.14, "volume": 553979.0}, {"date": "2023-06-12", "close": 11.29, "volume": 545877.0}, {"date": "2023-06-13", "close": 11.89, "volume": 593502.0}, {"date": "2023-06-14", "close": 11.87, "volume": 1656024.0}, {"date": "2023-06-15", "close": 11.37, "volume": 955254.0}, {"date": "2023-06-16", "close": 11.35, "volume": 1115680.0}, {"date": "2023-06-20", "close": 11.27, "volume": 734294.0}, {"date": "2023-06-21", "close": 11.58, "volume": 1319067.0}, {"date": "2023-06-22", "close": 11.5, "volume": 915072.0}, {"date": "2023-06-23", "close": 11.23, "volume": 1727426.0}, {"date": "2023-06-26", "close": 11.07, "volume": 635713.0}, {"date": "2023-06-27", "close": 11.24, "volume": 511758.0}, {"date": "2023-06-28", "close": 11.31, "volume": 564674.0}, {"date": "2023-06-29", "close": 11.8, "volume": 727657.0}, {"date": "2023-06-30", "close": 12.1, "volume": 1460880.0}, {"date": "2023-07-03", "close": 12.08, "volume": 361902.0}, {"date": "2023-07-05", "close": 11.8, "volume": 649299.0}, {"date": "2023-07-06", "close": 11.6, "volume": 610452.0}, {"date": "2023-07-07", "close": 11.75, "volume": 446087.0}, {"date": "2023-07-10", "close": 12.03, "volume": 698392.0}, {"date": "2023-07-11", "close": 11.99, "volume": 802016.0}, {"date": "2023-07-12", "close": 11.92, "volume": 324005.0}, {"date": "2023-07-13", "close": 11.71, "volume": 368669.0}, {"date": "2023-07-14", "close": 11.35, "volume": 428177.0}, {"date": "2023-07-17", "close": 11.94, "volume": 633785.0}, {"date": "2023-07-18", "close": 12.0, "volume": 340176.0}, {"date": "2023-07-19", "close": 11.85, "volume": 394793.0}, {"date": "2023-07-20", "close": 11.65, "volume": 302145.0}, {"date": "2023-07-21", "close": 11.78, "volume": 419845.0}, {"date": "2023-07-24", "close": 11.7, "volume": 333170.0}, {"date": "2023-07-25", "close": 11.73, "volume": 291448.0}, {"date": "2023-07-26", "close": 11.9, "volume": 308864.0}, {"date": "2023-07-27", "close": 12.29, "volume": 1997789.0}, {"date": "2023-07-28", "close": 12.45, "volume": 852668.0}, {"date": "2023-07-31", "close": 12.845, "volume": 828889.0}, {"date": "2023-08-01", "close": 12.52, "volume": 571806.0}, {"date": "2023-08-02", "close": 11.87, "volume": 1270669.0}, {"date": "2023-08-03", "close": 12.02, "volume": 838261.0}, {"date": "2023-08-04", "close": 11.72, "volume": 645265.0}, {"date": "2023-08-07", "close": 11.88, "volume": 465046.0}, {"date": "2023-08-08", "close": 12.08, "volume": 473605.0}, {"date": "2023-08-09", "close": 11.96, "volume": 413171.0}, {"date": "2023-08-10", "close": 11.86, "volume": 399241.0}, {"date": "2023-08-11", "close": 11.91, "volume": 463222.0}, {"date": "2023-08-14", "close": 12.04, "volume": 432747.0}, {"date": "2023-08-15", "close": 11.89, "volume": 425172.0}, {"date": "2023-08-16", "close": 11.76, "volume": 544536.0}, {"date": "2023-08-17", "close": 11.27, "volume": 610825.0}, {"date": "2023-08-18", "close": 11.25, "volume": 456739.0}, {"date": "2023-08-21", "close": 11.05, "volume": 351638.0}, {"date": "2023-08-22", "close": 11.04, "volume": 1058566.0}, {"date": "2023-08-23", "close": 11.08, "volume": 409868.0}, {"date": "2023-08-24", "close": 11.16, "volume": 507268.0}, {"date": "2023-08-25", "close": 11.05, "volume": 321010.0}, {"date": "2023-08-28", "close": 11.22, "volume": 322677.0}, {"date": "2023-08-29", "close": 11.28, "volume": 477716.0}, {"date": "2023-08-30", "close": 11.4, "volume": 585181.0}, {"date": "2023-08-31", "close": 11.44, "volume": 685596.0}, {"date": "2023-09-01", "close": 11.5, "volume": 270235.0}, {"date": "2023-09-05", "close": 11.51, "volume": 543257.0}, {"date": "2023-09-06", "close": 11.72, "volume": 697536.0}, {"date": "2023-09-07", "close": 11.6, "volume": 478442.0}, {"date": "2023-09-08", "close": 11.66, "volume": 565369.0}, {"date": "2023-09-11", "close": 11.71, "volume": 790859.0}, {"date": "2023-09-12", "close": 11.75, "volume": 646170.0}, {"date": "2023-09-13", "close": 11.71, "volume": 815411.0}, {"date": "2023-09-14", "close": 11.91, "volume": 746843.0}, {"date": "2023-09-15", "close": 11.79, "volume": 4297523.0}, {"date": "2023-09-18", "close": 11.64, "volume": 506209.0}, {"date": "2023-09-19", "close": 11.45, "volume": 368217.0}, {"date": "2023-09-20", "close": 11.4, "volume": 715539.0}, {"date": "2023-09-21", "close": 11.13, "volume": 424642.0}, {"date": "2023-09-22", "close": 11.02, "volume": 504333.0}, {"date": "2023-09-25", "close": 10.97, "volume": 467200.0}, {"date": "2023-09-26", "close": 10.96, "volume": 773461.0}, {"date": "2023-09-27", "close": 11.22, "volume": 548155.0}, {"date": "2023-09-28", "close": 11.16, "volume": 394184.0}, {"date": "2023-09-29", "close": 11.22, "volume": 400430.0}, {"date": "2023-10-02", "close": 11.08, "volume": 382475.0}, {"date": "2023-10-03", "close": 10.88, "volume": 534124.0}, {"date": "2023-10-04", "close": 10.98, "volume": 506713.0}, {"date": "2023-10-05", "close": 10.98, "volume": 609853.0}, {"date": "2023-10-06", "close": 11.1, "volume": 303469.0}, {"date": "2023-10-09", "close": 11.09, "volume": 400278.0}, {"date": "2023-10-10", "close": 10.88, "volume": 503005.0}, {"date": "2023-10-11", "close": 10.8, "volume": 463831.0}, {"date": "2023-10-12", "close": 10.39, "volume": 491134.0}, {"date": "2023-10-13", "close": 10.09, "volume": 428580.0}, {"date": "2023-10-16", "close": 10.15, "volume": 498288.0}, {"date": "2023-10-17", "close": 10.47, "volume": 558872.0}, {"date": "2023-10-18", "close": 10.23, "volume": 434598.0}, {"date": "2023-10-19", "close": 10.1, "volume": 425509.0}, {"date": "2023-10-20", "close": 10.06, "volume": 488792.0}, {"date": "2023-10-23", "close": 10.07, "volume": 360779.0}, {"date": "2023-10-24", "close": 10.15, "volume": 416480.0}, {"date": "2023-10-25", "close": 10.11, "volume": 573917.0}, {"date": "2023-10-26", "close": 10.3, "volume": 600083.0}, {"date": "2023-10-27", "close": 10.35, "volume": 388893.0}, {"date": "2023-10-30", "close": 10.3, "volume": 490161.0}, {"date": "2023-10-31", "close": 10.48, "volume": 472147.0}, {"date": "2023-11-01", "close": 10.33, "volume": 1668381.0}, {"date": "2023-11-02", "close": 10.59, "volume": 846027.0}, {"date": "2023-11-03", "close": 10.99, "volume": 652429.0}, {"date": "2023-11-06", "close": 10.94, "volume": 307559.0}, {"date": "2023-11-07", "close": 11.11, "volume": 458621.0}, {"date": "2023-11-08", "close": 10.99, "volume": 359713.0}, {"date": "2023-11-09", "close": 11.0, "volume": 284095.0}, {"date": "2023-11-10", "close": 11.15, "volume": 498195.0}, {"date": "2023-11-13", "close": 11.07, "volume": 253298.0}, {"date": "2023-11-14", "close": 11.28, "volume": 564466.0}, {"date": "2023-11-15", "close": 11.24, "volume": 537846.0}, {"date": "2023-11-16", "close": 11.18, "volume": 537487.0}, {"date": "2023-11-17", "close": 11.36, "volume": 370999.0}, {"date": "2023-11-20", "close": 11.43, "volume": 316131.0}, {"date": "2023-11-21", "close": 11.32, "volume": 355217.0}, {"date": "2023-11-22", "close": 11.64, "volume": 389364.0}, {"date": "2023-11-24", "close": 11.57, "volume": 106420.0}, {"date": "2023-11-27", "close": 11.65, "volume": 313134.0}, {"date": "2023-11-28", "close": 11.58, "volume": 342823.0}, {"date": "2023-11-29", "close": 11.83, "volume": 539145.0}, {"date": "2023-11-30", "close": 12.05, "volume": 477855.0}, {"date": "2023-12-01", "close": 12.23, "volume": 705633.0}, {"date": "2023-12-04", "close": 12.18, "volume": 613571.0}, {"date": "2023-12-05", "close": 12.43, "volume": 479587.0}, {"date": "2023-12-06", "close": 12.47, "volume": 768149.0}, {"date": "2023-12-07", "close": 12.58, "volume": 418276.0}, {"date": "2023-12-08", "close": 12.66, "volume": 578062.0}, {"date": "2023-12-11", "close": 12.84, "volume": 590868.0}, {"date": "2023-12-12", "close": 12.96, "volume": 304335.0}, {"date": "2023-12-13", "close": 13.06, "volume": 481618.0}, {"date": "2023-12-14", "close": 12.97, "volume": 574866.0}, {"date": "2023-12-15", "close": 13.09, "volume": 965813.0}, {"date": "2023-12-18", "close": 13.02, "volume": 347791.0}, {"date": "2023-12-19", "close": 13.51, "volume": 540498.0}, {"date": "2023-12-20", "close": 13.65, "volume": 882678.0}, {"date": "2023-12-21", "close": 14.19, "volume": 1084793.0}, {"date": "2023-12-22", "close": 14.29, "volume": 1134583.0}, {"date": "2023-12-26", "close": 14.46, "volume": 427136.0}, {"date": "2023-12-27", "close": 14.47, "volume": 498964.0}, {"date": "2023-12-28", "close": 14.39, "volume": 652450.0}, {"date": "2023-12-29", "close": 14.1, "volume": 774189.0}, {"date": "2024-01-02", "close": 13.95, "volume": 822757.0}, {"date": "2024-01-03", "close": 14.0, "volume": 490532.0}, {"date": "2024-01-04", "close": 13.95, "volume": 261449.0}, {"date": "2024-01-05", "close": 13.83, "volume": 559110.0}, {"date": "2024-01-08", "close": 13.72, "volume": 501028.0}, {"date": "2024-01-09", "close": 13.57, "volume": 306131.0}, {"date": "2024-01-10", "close": 13.99, "volume": 714766.0}, {"date": "2024-01-11", "close": 13.61, "volume": 489422.0}, {"date": "2024-01-12", "close": 13.525, "volume": 229287.0}, {"date": "2024-01-16", "close": 13.63, "volume": 267186.0}, {"date": "2024-01-17", "close": 13.52, "volume": 204584.0}, {"date": "2024-01-18", "close": 13.58, "volume": 259795.0}, {"date": "2024-01-19", "close": 13.49, "volume": 243307.0}, {"date": "2024-01-22", "close": 13.49, "volume": 349810.0}, {"date": "2024-01-23", "close": 13.46, "volume": 309514.0}, {"date": "2024-01-24", "close": 13.38, "volume": 266601.0}, {"date": "2024-01-25", "close": 13.28, "volume": 254175.0}, {"date": "2024-01-26", "close": 13.37, "volume": 862562.0}, {"date": "2024-01-29", "close": 13.78, "volume": 379671.0}, {"date": "2024-01-30", "close": 13.67, "volume": 288953.0}, {"date": "2024-01-31", "close": 13.63, "volume": 568141.0}, {"date": "2024-02-01", "close": 14.02, "volume": 665308.0}, {"date": "2024-02-02", "close": 13.75, "volume": 348288.0}, {"date": "2024-02-05", "close": 13.8, "volume": 278348.0}, {"date": "2024-02-06", "close": 13.915, "volume": 281223.0}, {"date": "2024-02-07", "close": 13.78, "volume": 323045.0}, {"date": "2024-02-08", "close": 14.02, "volume": 517148.0}, {"date": "2024-02-09", "close": 14.5, "volume": 1327946.0}, {"date": "2024-02-12", "close": 14.86, "volume": 1008973.0}, {"date": "2024-02-13", "close": 14.48, "volume": 675095.0}, {"date": "2024-02-14", "close": 14.79, "volume": 684910.0}, {"date": "2024-02-15", "close": 14.96, "volume": 1331753.0}, {"date": "2024-02-16", "close": 14.64, "volume": 739676.0}, {"date": "2024-02-20", "close": 14.0, "volume": 1133581.0}, {"date": "2024-02-21", "close": 13.59, "volume": 1280397.0}, {"date": "2024-02-22", "close": 13.56, "volume": 1855404.0}, {"date": "2024-02-23", "close": 13.96, "volume": 959260.0}, {"date": "2024-02-26", "close": 13.78, "volume": 309490.0}, {"date": "2024-02-27", "close": 14.03, "volume": 516407.0}, {"date": "2024-02-28", "close": 13.33, "volume": 1321984.0}, {"date": "2024-02-29", "close": 13.04, "volume": 846179.0}, {"date": "2024-03-01", "close": 13.15, "volume": 931823.0}, {"date": "2024-03-04", "close": 12.95, "volume": 875096.0}, {"date": "2024-03-05", "close": 12.86, "volume": 722966.0}, {"date": "2024-03-06", "close": 12.72, "volume": 482437.0}, {"date": "2024-03-07", "close": 12.81, "volume": 728403.0}, {"date": "2024-03-08", "close": 12.7, "volume": 388922.0}, {"date": "2024-03-11", "close": 12.42, "volume": 498809.0}, {"date": "2024-03-12", "close": 12.71, "volume": 806217.0}, {"date": "2024-03-13", "close": 13.24, "volume": 884380.0}, {"date": "2024-03-14", "close": 12.87, "volume": 965677.0}, {"date": "2024-03-15", "close": 12.86, "volume": 758856.0}, {"date": "2024-03-18", "close": 12.93, "volume": 348235.0}, {"date": "2024-03-19", "close": 12.75, "volume": 861017.0}, {"date": "2024-03-20", "close": 12.86, "volume": 490687.0}, {"date": "2024-03-21", "close": 12.99, "volume": 428173.0}, {"date": "2024-03-22", "close": 13.0, "volume": 406860.0}, {"date": "2024-03-25", "close": 12.84, "volume": 305322.0}, {"date": "2024-03-26", "close": 12.78, "volume": 317853.0}, {"date": "2024-03-27", "close": 13.36, "volume": 505984.0}, {"date": "2024-03-28", "close": 13.23, "volume": 423378.0}, {"date": "2024-04-01", "close": 13.4, "volume": 532492.0}, {"date": "2024-04-02", "close": 13.06, "volume": 348808.0}, {"date": "2024-04-03", "close": 13.01, "volume": 515199.0}, {"date": "2024-04-04", "close": 12.79, "volume": 542436.0}, {"date": "2024-04-05", "close": 13.02, "volume": 438932.0}, {"date": "2024-04-08", "close": 12.92, "volume": 212216.0}, {"date": "2024-04-09", "close": 13.05, "volume": 294234.0}, {"date": "2024-04-10", "close": 12.73, "volume": 404639.0}, {"date": "2024-04-11", "close": 12.87, "volume": 235726.0}, {"date": "2024-04-12", "close": 12.86, "volume": 328739.0}, {"date": "2024-04-15", "close": 12.42, "volume": 324675.0}, {"date": "2024-04-16", "close": 12.39, "volume": 320929.0}, {"date": "2024-04-17", "close": 12.15, "volume": 440185.0}, {"date": "2024-04-18", "close": 12.28, "volume": 371286.0}, {"date": "2024-04-19", "close": 12.3, "volume": 425189.0}, {"date": "2024-04-22", "close": 12.35, "volume": 196613.0}, {"date": "2024-04-23", "close": 12.43, "volume": 233321.0}, {"date": "2024-04-24", "close": 12.52, "volume": 206850.0}, {"date": "2024-04-25", "close": 12.53, "volume": 315236.0}, {"date": "2024-04-26", "close": 12.78, "volume": 354663.0}, {"date": "2024-04-29", "close": 12.71, "volume": 460446.0}, {"date": "2024-04-30", "close": 12.72, "volume": 654960.0}, {"date": "2024-05-01", "close": 14.3, "volume": 1719449.0}, {"date": "2024-05-02", "close": 14.86, "volume": 1060348.0}, {"date": "2024-05-03", "close": 14.84, "volume": 352190.0}, {"date": "2024-05-06", "close": 14.72, "volume": 378511.0}, {"date": "2024-05-07", "close": 14.82, "volume": 487666.0}, {"date": "2024-05-08", "close": 14.75, "volume": 435707.0}, {"date": "2024-05-09", "close": 15.0, "volume": 545168.0}, {"date": "2024-05-10", "close": 14.83, "volume": 470295.0}, {"date": "2024-05-13", "close": 14.76, "volume": 351570.0}, {"date": "2024-05-14", "close": 14.78, "volume": 478522.0}, {"date": "2024-05-15", "close": 14.94, "volume": 329310.0}, {"date": "2024-05-16", "close": 14.89, "volume": 438283.0}, {"date": "2024-05-17", "close": 14.93, "volume": 219892.0}, {"date": "2024-05-20", "close": 15.0, "volume": 526239.0}, {"date": "2024-05-21", "close": 15.23, "volume": 584252.0}, {"date": "2024-05-22", "close": 15.35, "volume": 477093.0}, {"date": "2024-05-23", "close": 15.15, "volume": 424101.0}, {"date": "2024-05-24", "close": 15.16, "volume": 240980.0}, {"date": "2024-05-28", "close": 15.12, "volume": 494775.0}, {"date": "2024-05-29", "close": 14.95, "volume": 361482.0}, {"date": "2024-05-30", "close": 15.26, "volume": 401131.0}, {"date": "2024-05-31", "close": 15.55, "volume": 692833.0}, {"date": "2024-06-03", "close": 16.25, "volume": 1083010.0}, {"date": "2024-06-04", "close": 15.89, "volume": 543920.0}, {"date": "2024-06-05", "close": 15.95, "volume": 616272.0}, {"date": "2024-06-06", "close": 15.6, "volume": 278411.0}, {"date": "2024-06-07", "close": 15.19, "volume": 326763.0}, {"date": "2024-06-10", "close": 15.15, "volume": 332826.0}, {"date": "2024-06-11", "close": 14.84, "volume": 1093214.0}, {"date": "2024-06-12", "close": 15.58, "volume": 2424718.0}, {"date": "2024-06-13", "close": 15.36, "volume": 667922.0}, {"date": "2024-06-14", "close": 15.05, "volume": 502733.0}, {"date": "2024-06-17", "close": 15.04, "volume": 584665.0}, {"date": "2024-06-18", "close": 14.92, "volume": 513616.0}, {"date": "2024-06-20", "close": 14.64, "volume": 462456.0}, {"date": "2024-06-21", "close": 14.63, "volume": 873934.0}, {"date": "2024-06-24", "close": 14.83, "volume": 346474.0}, {"date": "2024-06-25", "close": 15.17, "volume": 356311.0}, {"date": "2024-06-26", "close": 15.18, "volume": 323849.0}, {"date": "2024-06-27", "close": 15.2, "volume": 471817.0}, {"date": "2024-06-28", "close": 15.37, "volume": 4006841.0}, {"date": "2024-07-01", "close": 15.13, "volume": 543497.0}, {"date": "2024-07-02", "close": 15.52, "volume": 473488.0}, {"date": "2024-07-03", "close": 15.34, "volume": 159562.0}, {"date": "2024-07-05", "close": 15.3, "volume": 288756.0}, {"date": "2024-07-08", "close": 15.57, "volume": 460272.0}, {"date": "2024-07-09", "close": 15.39, "volume": 328552.0}, {"date": "2024-07-10", "close": 15.29, "volume": 335793.0}, {"date": "2024-07-11", "close": 15.9, "volume": 555725.0}, {"date": "2024-07-12", "close": 15.94, "volume": 905422.0}, {"date": "2024-07-15", "close": 16.22, "volume": 705539.0}, {"date": "2024-07-16", "close": 17.07, "volume": 981504.0}, {"date": "2024-07-17", "close": 16.66, "volume": 849737.0}, {"date": "2024-07-18", "close": 16.25, "volume": 1173921.0}, {"date": "2024-07-19", "close": 16.41, "volume": 461577.0}, {"date": "2024-07-22", "close": 16.64, "volume": 441630.0}, {"date": "2024-07-23", "close": 17.11, "volume": 607005.0}, {"date": "2024-07-24", "close": 16.75, "volume": 588564.0}, {"date": "2024-07-25", "close": 16.52, "volume": 709342.0}, {"date": "2024-07-26", "close": 16.62, "volume": 390531.0}, {"date": "2024-07-29", "close": 16.58, "volume": 430708.0}, {"date": "2024-07-30", "close": 16.78, "volume": 767919.0}, {"date": "2024-07-31", "close": 16.09, "volume": 1003413.0}, {"date": "2024-08-01", "close": 15.91, "volume": 900651.0}, {"date": "2024-08-02", "close": 15.5, "volume": 764251.0}, {"date": "2024-08-05", "close": 15.11, "volume": 865095.0}, {"date": "2024-08-06", "close": 15.15, "volume": 447980.0}, {"date": "2024-08-07", "close": 15.0, "volume": 545549.0}, {"date": "2024-08-08", "close": 15.36, "volume": 321116.0}, {"date": "2024-08-09", "close": 15.36, "volume": 317686.0}, {"date": "2024-08-12", "close": 15.08, "volume": 416504.0}, {"date": "2024-08-13", "close": 15.12, "volume": 667193.0}, {"date": "2024-08-14", "close": 15.02, "volume": 405833.0}, {"date": "2024-08-15", "close": 15.21, "volume": 798737.0}, {"date": "2024-08-16", "close": 15.24, "volume": 361983.0}, {"date": "2024-08-19", "close": 15.3, "volume": 596084.0}, {"date": "2024-08-20", "close": 15.18, "volume": 465045.0}, {"date": "2024-08-21", "close": 15.25, "volume": 395347.0}, {"date": "2024-08-22", "close": 15.18, "volume": 419347.0}, {"date": "2024-08-23", "close": 15.39, "volume": 430874.0}, {"date": "2024-08-26", "close": 15.47, "volume": 342326.0}, {"date": "2024-08-27", "close": 15.71, "volume": 356257.0}, {"date": "2024-08-28", "close": 15.48, "volume": 375616.0}, {"date": "2024-08-29", "close": 15.67, "volume": 295010.0}, {"date": "2024-08-30", "close": 15.87, "volume": 488447.0}, {"date": "2024-09-03", "close": 15.35, "volume": 384268.0}, {"date": "2024-09-04", "close": 15.55, "volume": 332829.0}, {"date": "2024-09-05", "close": 15.545, "volume": 218022.0}, {"date": "2024-09-06", "close": 15.26, "volume": 227901.0}, {"date": "2024-09-09", "close": 15.37, "volume": 322195.0}, {"date": "2024-09-10", "close": 15.29, "volume": 347045.0}, {"date": "2024-09-11", "close": 15.28, "volume": 423822.0}, {"date": "2024-09-12", "close": 15.59, "volume": 394286.0}, {"date": "2024-09-13", "close": 15.9, "volume": 274983.0}, {"date": "2024-09-16", "close": 15.92, "volume": 218220.0}, {"date": "2024-09-17", "close": 16.23, "volume": 363822.0}, {"date": "2024-09-18", "close": 16.36, "volume": 315083.0}, {"date": "2024-09-19", "close": 16.75, "volume": 344762.0}, {"date": "2024-09-20", "close": 16.62, "volume": 1416890.0}, {"date": "2024-09-23", "close": 16.68, "volume": 264527.0}, {"date": "2024-09-24", "close": 16.6, "volume": 726428.0}, {"date": "2024-09-25", "close": 16.5, "volume": 360917.0}, {"date": "2024-09-26", "close": 16.82, "volume": 707236.0}, {"date": "2024-09-27", "close": 16.56, "volume": 392190.0}, {"date": "2024-09-30", "close": 16.51, "volume": 243503.0}, {"date": "2024-10-01", "close": 16.28, "volume": 460897.0}, {"date": "2024-10-02", "close": 16.4, "volume": 230151.0}, {"date": "2024-10-03", "close": 16.15, "volume": 224075.0}, {"date": "2024-10-04", "close": 16.7, "volume": 306303.0}, {"date": "2024-10-07", "close": 16.57, "volume": 446271.0}, {"date": "2024-10-08", "close": 17.11, "volume": 802715.0}, {"date": "2024-10-09", "close": 17.0, "volume": 254686.0}, {"date": "2024-10-10", "close": 17.0, "volume": 331478.0}, {"date": "2024-10-11", "close": 16.79, "volume": 211408.0}, {"date": "2024-10-14", "close": 16.9, "volume": 169363.0}, {"date": "2024-10-15", "close": 16.91, "volume": 269854.0}, {"date": "2024-10-16", "close": 17.47, "volume": 519865.0}, {"date": "2024-10-17", "close": 17.82, "volume": 747391.0}, {"date": "2024-10-18", "close": 17.54, "volume": 367752.0}, {"date": "2024-10-21", "close": 16.89, "volume": 228193.0}, {"date": "2024-10-22", "close": 16.95, "volume": 192780.0}, {"date": "2024-10-23", "close": 17.0, "volume": 328177.0}, {"date": "2024-10-24", "close": 17.27, "volume": 689257.0}, {"date": "2024-10-25", "close": 17.41, "volume": 288198.0}, {"date": "2024-10-28", "close": 17.41, "volume": 420270.0}, {"date": "2024-10-29", "close": 17.45, "volume": 401988.0}, {"date": "2024-10-30", "close": 17.92, "volume": 953702.0}, {"date": "2024-10-31", "close": 17.51, "volume": 630057.0}, {"date": "2024-11-01", "close": 17.58, "volume": 617083.0}, {"date": "2024-11-04", "close": 17.51, "volume": 456891.0}, {"date": "2024-11-05", "close": 18.08, "volume": 739941.0}, {"date": "2024-11-06", "close": 19.06, "volume": 1095561.0}, {"date": "2024-11-07", "close": 19.01, "volume": 639428.0}, {"date": "2024-11-08", "close": 19.01, "volume": 548762.0}, {"date": "2024-11-11", "close": 19.31, "volume": 992996.0}, {"date": "2024-11-12", "close": 19.31, "volume": 599471.0}, {"date": "2024-11-13", "close": 19.31, "volume": 1115367.0}, {"date": "2024-11-14", "close": 18.79, "volume": 620966.0}, {"date": "2024-11-15", "close": 18.66, "volume": 596025.0}, {"date": "2024-11-18", "close": 18.69, "volume": 380124.0}, {"date": "2024-11-19", "close": 18.78, "volume": 443615.0}, {"date": "2024-11-20", "close": 18.82, "volume": 353826.0}, {"date": "2024-11-21", "close": 19.1, "volume": 360413.0}, {"date": "2024-11-22", "close": 19.39, "volume": 425476.0}, {"date": "2024-11-25", "close": 19.37, "volume": 566145.0}, {"date": "2024-11-26", "close": 19.3, "volume": 367347.0}, {"date": "2024-11-27", "close": 19.0, "volume": 295225.0}, {"date": "2024-11-29", "close": 18.99, "volume": 297417.0}, {"date": "2024-12-02", "close": 19.5, "volume": 399413.0}, {"date": "2024-12-03", "close": 19.72, "volume": 532885.0}, {"date": "2024-12-04", "close": 20.1, "volume": 436725.0}, {"date": "2024-12-05", "close": 20.02, "volume": 457676.0}, {"date": "2024-12-06", "close": 19.87, "volume": 290156.0}, {"date": "2024-12-09", "close": 19.29, "volume": 712670.0}, {"date": "2024-12-10", "close": 19.28, "volume": 498444.0}, {"date": "2024-12-11", "close": 20.22, "volume": 399307.0}, {"date": "2024-12-12", "close": 20.26, "volume": 897023.0}, {"date": "2024-12-13", "close": 20.21, "volume": 353515.0}, {"date": "2024-12-16", "close": 20.26, "volume": 970885.0}, {"date": "2024-12-17", "close": 20.36, "volume": 543177.0}, {"date": "2024-12-18", "close": 19.57, "volume": 652675.0}, {"date": "2024-12-19", "close": 19.75, "volume": 493285.0}, {"date": "2024-12-20", "close": 20.18, "volume": 1126346.0}, {"date": "2024-12-23", "close": 19.79, "volume": 343672.0}, {"date": "2024-12-24", "close": 19.96, "volume": 162961.0}, {"date": "2024-12-26", "close": 20.14, "volume": 247190.0}, {"date": "2024-12-27", "close": 19.97, "volume": 496343.0}, {"date": "2024-12-30", "close": 19.9, "volume": 532443.0}, {"date": "2024-12-31", "close": 19.9, "volume": 736164.0}, {"date": "2025-01-02", "close": 19.37, "volume": 511614.0}, {"date": "2025-01-03", "close": 19.32, "volume": 323221.0}, {"date": "2025-01-06", "close": 19.12, "volume": 320183.0}, {"date": "2025-01-07", "close": 18.99, "volume": 406447.0}, {"date": "2025-01-08", "close": 19.14, "volume": 500124.0}, {"date": "2025-01-10", "close": 18.76, "volume": 392522.0}, {"date": "2025-01-13", "close": 18.81, "volume": 382955.0}, {"date": "2025-01-14", "close": 18.82, "volume": 357207.0}, {"date": "2025-01-15", "close": 19.19, "volume": 517648.0}, {"date": "2025-01-16", "close": 19.49, "volume": 417337.0}, {"date": "2025-01-17", "close": 19.59, "volume": 483024.0}, {"date": "2025-01-21", "close": 20.21, "volume": 649021.0}, {"date": "2025-01-22", "close": 19.96, "volume": 378014.0}, {"date": "2025-01-23", "close": 20.03, "volume": 492805.0}, {"date": "2025-01-24", "close": 20.04, "volume": 488803.0}, {"date": "2025-01-27", "close": 20.84, "volume": 651565.0}, {"date": "2025-01-28", "close": 21.64, "volume": 930213.0}, {"date": "2025-01-29", "close": 22.04, "volume": 951637.0}, {"date": "2025-01-30", "close": 21.6, "volume": 812507.0}, {"date": "2025-01-31", "close": 21.36, "volume": 730597.0}, {"date": "2025-02-03", "close": 21.21, "volume": 453905.0}, {"date": "2025-02-04", "close": 21.36, "volume": 553699.0}, {"date": "2025-02-05", "close": 21.63, "volume": 494778.0}, {"date": "2025-02-06", "close": 21.84, "volume": 384067.0}, {"date": "2025-02-07", "close": 21.7, "volume": 433961.0}, {"date": "2025-02-10", "close": 21.83, "volume": 539385.0}, {"date": "2025-02-11", "close": 21.76, "volume": 467793.0}, {"date": "2025-02-12", "close": 22.05, "volume": 564648.0}, {"date": "2025-02-13", "close": 22.47, "volume": 587365.0}, {"date": "2025-02-14", "close": 22.5, "volume": 922284.0}, {"date": "2025-02-18", "close": 22.84, "volume": 1244948.0}, {"date": "2025-02-19", "close": 22.98, "volume": 2527066.0}, {"date": "2025-02-20", "close": 21.15, "volume": 2286083.0}, {"date": "2025-02-21", "close": 19.08, "volume": 1479007.0}, {"date": "2025-02-24", "close": 18.83, "volume": 1121797.0}, {"date": "2025-02-25", "close": 18.99, "volume": 968887.0}, {"date": "2025-02-26", "close": 19.05, "volume": 1158615.0}, {"date": "2025-02-27", "close": 18.58, "volume": 885614.0}, {"date": "2025-02-28", "close": 19.08, "volume": 1130221.0}, {"date": "2025-03-03", "close": 18.64, "volume": 1127206.0}, {"date": "2025-03-04", "close": 18.68, "volume": 1225147.0}, {"date": "2025-03-05", "close": 18.95, "volume": 1171051.0}, {"date": "2025-03-06", "close": 18.41, "volume": 1547222.0}, {"date": "2025-03-07", "close": 18.09, "volume": 1035283.0}, {"date": "2025-03-10", "close": 17.3, "volume": 1407513.0}, {"date": "2025-03-11", "close": 17.34, "volume": 1017563.0}, {"date": "2025-03-12", "close": 16.59, "volume": 1365085.0}, {"date": "2025-03-13", "close": 16.4, "volume": 1791239.0}, {"date": "2025-03-14", "close": 16.96, "volume": 1219005.0}, {"date": "2025-03-17", "close": 17.39, "volume": 1541901.0}, {"date": "2025-03-18", "close": 16.75, "volume": 1907000.0}, {"date": "2025-03-19", "close": 17.53, "volume": 1257640.0}, {"date": "2025-03-20", "close": 17.55, "volume": 1179639.0}, {"date": "2025-03-21", "close": 17.5, "volume": 5459647.0}, {"date": "2025-03-24", "close": 18.3, "volume": 1033857.0}, {"date": "2025-03-25", "close": 18.14, "volume": 969898.0}, {"date": "2025-03-26", "close": 18.1, "volume": 984550.0}, {"date": "2025-03-27", "close": 17.59, "volume": 1095204.0}, {"date": "2025-03-28", "close": 16.47, "volume": 1590049.0}, {"date": "2025-03-31", "close": 16.79, "volume": 1476953.0}, {"date": "2025-04-01", "close": 16.68, "volume": 1226415.0}, {"date": "2025-04-02", "close": 17.1, "volume": 819002.0}, {"date": "2025-04-03", "close": 15.77, "volume": 1109085.0}, {"date": "2025-04-04", "close": 15.19, "volume": 1858816.0}, {"date": "2025-04-07", "close": 15.24, "volume": 1588070.0}, {"date": "2025-04-08", "close": 15.0, "volume": 1951674.0}, {"date": "2025-04-09", "close": 17.64, "volume": 2296358.0}, {"date": "2025-04-10", "close": 16.63, "volume": 1785027.0}, {"date": "2025-04-11", "close": 17.14, "volume": 1419174.0}, {"date": "2025-04-14", "close": 17.21, "volume": 855391.0}, {"date": "2025-04-15", "close": 16.98, "volume": 581950.0}, {"date": "2025-04-16", "close": 16.9, "volume": 572329.0}, {"date": "2025-04-17", "close": 16.94, "volume": 480218.0}, {"date": "2025-04-21", "close": 16.47, "volume": 636392.0}, {"date": "2025-04-22", "close": 16.61, "volume": 648452.0}, {"date": "2025-04-23", "close": 16.75, "volume": 800882.0}, {"date": "2025-04-24", "close": 16.99, "volume": 589085.0}, {"date": "2025-04-25", "close": 17.02, "volume": 346251.0}, {"date": "2025-04-28", "close": 17.24, "volume": 531380.0}, {"date": "2025-04-29", "close": 17.64, "volume": 735333.0}, {"date": "2025-04-30", "close": 16.7, "volume": 2019578.0}, {"date": "2025-05-01", "close": 17.85, "volume": 1016900.0}, {"date": "2025-05-02", "close": 18.39, "volume": 496432.0}, {"date": "2025-05-05", "close": 18.33, "volume": 533928.0}, {"date": "2025-05-06", "close": 18.28, "volume": 478326.0}, {"date": "2025-05-07", "close": 18.655, "volume": 663377.0}, {"date": "2025-05-08", "close": 18.84, "volume": 579534.0}, {"date": "2025-05-09", "close": 18.74, "volume": 611172.0}, {"date": "2025-05-12", "close": 19.47, "volume": 689960.0}, {"date": "2025-05-13", "close": 19.44, "volume": 423912.0}, {"date": "2025-05-14", "close": 19.31, "volume": 361332.0}, {"date": "2025-05-15", "close": 19.3, "volume": 410821.0}, {"date": "2025-05-16", "close": 19.31, "volume": 400206.0}, {"date": "2025-05-19", "close": 19.1, "volume": 403245.0}, {"date": "2025-05-20", "close": 18.99, "volume": 445508.0}, {"date": "2025-05-21", "close": 18.62, "volume": 517434.0}, {"date": "2025-05-22", "close": 18.68, "volume": 409839.0}, {"date": "2025-05-23", "close": 18.5, "volume": 1000339.0}, {"date": "2025-05-27", "close": 19.26, "volume": 567420.0}, {"date": "2025-05-28", "close": 19.16, "volume": 387705.0}, {"date": "2025-05-29", "close": 18.98, "volume": 393472.0}, {"date": "2025-05-30", "close": 18.86, "volume": 508657.0}, {"date": "2025-06-02", "close": 18.95, "volume": 489668.0}, {"date": "2025-06-03", "close": 19.17, "volume": 473305.0}, {"date": "2025-06-04", "close": 18.97, "volume": 486292.0}, {"date": "2025-06-05", "close": 19.05, "volume": 554582.0}, {"date": "2025-06-06", "close": 19.49, "volume": 787685.0}, {"date": "2025-06-09", "close": 19.6, "volume": 532997.0}, {"date": "2025-06-10", "close": 19.83, "volume": 514950.0}, {"date": "2025-06-11", "close": 19.61, "volume": 665631.0}, {"date": "2025-06-12", "close": 19.35, "volume": 433647.0}, {"date": "2025-06-13", "close": 18.55, "volume": 451712.0}, {"date": "2025-06-16", "close": 19.26, "volume": 514762.0}, {"date": "2025-06-17", "close": 19.17, "volume": 405488.0}, {"date": "2025-06-18", "close": 19.42, "volume": 383016.0}, {"date": "2025-06-20", "close": 19.46, "volume": 786362.0}, {"date": "2025-06-23", "close": 19.79, "volume": 523533.0}, {"date": "2025-06-24", "close": 19.81, "volume": 536101.0}, {"date": "2025-06-25", "close": 19.63, "volume": 456459.0}, {"date": "2025-06-26", "close": 20.49, "volume": 693014.0}, {"date": "2025-06-27", "close": 20.43, "volume": 1573773.0}, {"date": "2025-06-30", "close": 20.39, "volume": 615652.0}, {"date": "2025-07-01", "close": 20.74, "volume": 506763.0}, {"date": "2025-07-02", "close": 21.08, "volume": 504413.0}, {"date": "2025-07-03", "close": 21.39, "volume": 328683.0}, {"date": "2025-07-07", "close": 21.26, "volume": 525765.0}, {"date": "2025-07-08", "close": 21.13, "volume": 560264.0}, {"date": "2025-07-09", "close": 21.43, "volume": 270323.0}, {"date": "2025-07-10", "close": 21.7, "volume": 439075.0}, {"date": "2025-07-11", "close": 21.35, "volume": 328926.0}, {"date": "2025-07-14", "close": 21.48, "volume": 267297.0}, {"date": "2025-07-15", "close": 21.18, "volume": 269956.0}, {"date": "2025-07-16", "close": 21.26, "volume": 460311.0}, {"date": "2025-07-17", "close": 21.41, "volume": 424599.0}, {"date": "2025-07-18", "close": 21.47, "volume": 333377.0}, {"date": "2025-07-21", "close": 21.42, "volume": 279847.0}, {"date": "2025-07-22", "close": 21.63, "volume": 390486.0}, {"date": "2025-07-23", "close": 22.11, "volume": 400116.0}, {"date": "2025-07-24", "close": 22.12, "volume": 438953.0}, {"date": "2025-07-25", "close": 22.21, "volume": 561185.0}, {"date": "2025-07-28", "close": 22.43, "volume": 393450.0}, {"date": "2025-07-29", "close": 21.75, "volume": 1074144.0}, {"date": "2025-07-30", "close": 22.23, "volume": 688708.0}, {"date": "2025-07-31", "close": 22.12, "volume": 589172.0}, {"date": "2025-08-01", "close": 21.79, "volume": 707589.0}, {"date": "2025-08-04", "close": 22.35, "volume": 451911.0}, {"date": "2025-08-05", "close": 22.44, "volume": 561671.0}, {"date": "2025-08-06", "close": 22.5, "volume": 538877.0}, {"date": "2025-08-07", "close": 21.71, "volume": 371484.0}, {"date": "2025-08-08", "close": 21.35, "volume": 314724.0}, {"date": "2025-08-11", "close": 21.11, "volume": 475352.0}, {"date": "2025-08-12", "close": 22.04, "volume": 470986.0}, {"date": "2025-08-13", "close": 22.3, "volume": 528319.0}, {"date": "2025-08-14", "close": 21.72, "volume": 464588.0}, {"date": "2025-08-15", "close": 21.84, "volume": 457511.0}, {"date": "2025-08-18", "close": 21.92, "volume": 335143.0}, {"date": "2025-08-19", "close": 21.78, "volume": 332253.0}, {"date": "2025-08-20", "close": 21.7, "volume": 594902.0}, {"date": "2025-08-21", "close": 21.95, "volume": 466182.0}, {"date": "2025-08-22", "close": 22.965, "volume": 701858.0}, {"date": "2025-08-25", "close": 22.44, "volume": 344123.0}, {"date": "2025-08-26", "close": 22.82, "volume": 461465.0}, {"date": "2025-08-27", "close": 22.925, "volume": 672329.0}, {"date": "2025-08-28", "close": 22.71, "volume": 553934.0}, {"date": "2025-08-29", "close": 22.57, "volume": 449121.0}, {"date": "2025-09-02", "close": 22.355, "volume": 542306.0}, {"date": "2025-09-03", "close": 22.37, "volume": 539959.0}, {"date": "2025-09-04", "close": 22.13, "volume": 840975.0}, {"date": "2025-09-05", "close": 21.96, "volume": 479927.0}, {"date": "2025-09-08", "close": 22.1, "volume": 508226.0}, {"date": "2025-09-09", "close": 22.13, "volume": 294888.0}, {"date": "2025-09-10", "close": 21.79, "volume": 502527.0}, {"date": "2025-09-11", "close": 22.48, "volume": 430711.0}, {"date": "2025-09-12", "close": 21.82, "volume": 266281.0}, {"date": "2025-09-15", "close": 21.87, "volume": 534174.0}, {"date": "2025-09-16", "close": 21.69, "volume": 842254.0}, {"date": "2025-09-17", "close": 21.9, "volume": 546872.0}, {"date": "2025-09-18", "close": 22.3, "volume": 618883.0}, {"date": "2025-09-19", "close": 22.12, "volume": 2433393.0}, {"date": "2025-09-22", "close": 22.19, "volume": 430077.0}, {"date": "2025-09-23", "close": 21.64, "volume": 719396.0}, {"date": "2025-09-24", "close": 21.38, "volume": 889700.0}, {"date": "2025-09-25", "close": 21.53, "volume": 887160.0}, {"date": "2025-09-26", "close": 21.68, "volume": 575706.0}, {"date": "2025-09-29", "close": 21.57, "volume": 494853.0}, {"date": "2025-09-30", "close": 21.14, "volume": 578302.0}, {"date": "2025-10-01", "close": 20.59, "volume": 820849.0}, {"date": "2025-10-02", "close": 20.68, "volume": 598347.0}, {"date": "2025-10-03", "close": 20.93, "volume": 563752.0}, {"date": "2025-10-06", "close": 20.89, "volume": 654175.0}, {"date": "2025-10-07", "close": 21.18, "volume": 680626.0}, {"date": "2025-10-08", "close": 21.26, "volume": 326117.0}, {"date": "2025-10-09", "close": 21.1, "volume": 569529.0}, {"date": "2025-10-10", "close": 20.32, "volume": 523505.0}, {"date": "2025-10-13", "close": 20.47, "volume": 470841.0}, {"date": "2025-10-14", "close": 20.57, "volume": 434542.0}, {"date": "2025-10-15", "close": 20.5, "volume": 733574.0}, {"date": "2025-10-16", "close": 19.91, "volume": 430698.0}, {"date": "2025-10-17", "close": 20.1, "volume": 674631.0}, {"date": "2025-10-20", "close": 20.42, "volume": 529166.0}, {"date": "2025-10-21", "close": 20.9, "volume": 539270.0}, {"date": "2025-10-22", "close": 20.91, "volume": 535618.0}, {"date": "2025-10-23", "close": 20.93, "volume": 1157101.0}, {"date": "2025-10-24", "close": 21.23, "volume": 439978.0}, {"date": "2025-10-27", "close": 21.32, "volume": 540997.0}, {"date": "2025-10-28", "close": 21.29, "volume": 1020716.0}, {"date": "2025-10-29", "close": 21.94, "volume": 744999.0}, {"date": "2025-10-30", "close": 23.32, "volume": 1114389.0}, {"date": "2025-10-31", "close": 23.27, "volume": 891623.0}, {"date": "2025-11-03", "close": 23.07, "volume": 791784.0}, {"date": "2025-11-04", "close": 22.525, "volume": 934831.0}, {"date": "2025-11-05", "close": 22.24, "volume": 755895.0}, {"date": "2025-11-06", "close": 22.03, "volume": 401678.0}, {"date": "2025-11-07", "close": 21.91, "volume": 420430.0}, {"date": "2025-11-10", "close": 21.85, "volume": 394938.0}, {"date": "2025-11-11", "close": 21.68, "volume": 373940.0}, {"date": "2025-11-12", "close": 21.49, "volume": 586780.0}, {"date": "2025-11-13", "close": 21.13, "volume": 413317.0}, {"date": "2025-11-14", "close": 20.75, "volume": 438746.0}, {"date": "2025-11-17", "close": 19.96, "volume": 375440.0}, {"date": "2025-11-18", "close": 20.06, "volume": 491997.0}, {"date": "2025-11-19", "close": 19.81, "volume": 455932.0}, {"date": "2025-11-20", "close": 19.39, "volume": 509982.0}, {"date": "2025-11-21", "close": 20.32, "volume": 497103.0}, {"date": "2025-11-24", "close": 19.84, "volume": 753735.0}, {"date": "2025-11-25", "close": 20.77, "volume": 460205.0}, {"date": "2025-11-26", "close": 20.39, "volume": 408134.0}, {"date": "2025-11-28", "close": 20.42, "volume": 203321.0}, {"date": "2025-12-01", "close": 20.04, "volume": 449077.0}, {"date": "2025-12-02", "close": 20.12, "volume": 900336.0}, {"date": "2025-12-03", "close": 19.97, "volume": 542343.0}, {"date": "2025-12-04", "close": 20.01, "volume": 389283.0}, {"date": "2025-12-05", "close": 20.03, "volume": 536147.0}, {"date": "2025-12-08", "close": 19.95, "volume": 765583.0}, {"date": "2025-12-09", "close": 19.47, "volume": 637211.0}, {"date": "2025-12-10", "close": 20.14, "volume": 835363.0}, {"date": "2025-12-11", "close": 20.19, "volume": 565129.0}, {"date": "2025-12-12", "close": 20.45, "volume": 546947.0}, {"date": "2025-12-15", "close": 21.14, "volume": 553195.0}, {"date": "2025-12-16", "close": 21.21, "volume": 486056.0}, {"date": "2025-12-17", "close": 21.18, "volume": 399202.0}, {"date": "2025-12-18", "close": 21.43, "volume": 383894.0}, {"date": "2025-12-19", "close": 21.49, "volume": 1348065.0}, {"date": "2025-12-22", "close": 21.8, "volume": 641634.0}, {"date": "2025-12-23", "close": 21.59, "volume": 346916.0}, {"date": "2025-12-24", "close": 21.43, "volume": 136797.0}, {"date": "2025-12-26", "close": 21.37, "volume": 239092.0}, {"date": "2025-12-29", "close": 21.31, "volume": 259095.0}, {"date": "2025-12-30", "close": 21.35, "volume": 398743.0}, {"date": "2025-12-31", "close": 20.74, "volume": 482079.0}, {"date": "2026-01-02", "close": 20.64, "volume": 436541.0}, {"date": "2026-01-05", "close": 21.67, "volume": 575971.0}, {"date": "2026-01-06", "close": 21.66, "volume": 503728.0}, {"date": "2026-01-07", "close": 21.83, "volume": 335256.0}, {"date": "2026-01-08", "close": 22.07, "volume": 336328.0}, {"date": "2026-01-09", "close": 22.25, "volume": 493375.0}, {"date": "2026-01-12", "close": 21.28, "volume": 806121.0}, {"date": "2026-01-13", "close": 21.01, "volume": 568031.0}, {"date": "2026-01-14", "close": 20.86, "volume": 487689.0}, {"date": "2026-01-15", "close": 20.18, "volume": 786138.0}, {"date": "2026-01-16", "close": 19.72, "volume": 762623.0}, {"date": "2026-01-20", "close": 19.54, "volume": 541319.0}, {"date": "2026-01-21", "close": 20.13, "volume": 815418.0}, {"date": "2026-01-22", "close": 20.27, "volume": 340803.0}, {"date": "2026-01-23", "close": 20.0, "volume": 1731258.0}, {"date": "2026-01-26", "close": 19.73, "volume": 655698.0}, {"date": "2026-01-27", "close": 19.55, "volume": 536105.0}, {"date": "2026-01-28", "close": 19.37, "volume": 634251.0}, {"date": "2026-01-29", "close": 19.52, "volume": 690551.0}, {"date": "2026-01-30", "close": 19.65, "volume": 723506.0}, {"date": "2026-02-02", "close": 20.18, "volume": 495372.0}, {"date": "2026-02-03", "close": 19.84, "volume": 764413.0}, {"date": "2026-02-04", "close": 20.07, "volume": 534699.0}, {"date": "2026-02-05", "close": 20.65, "volume": 3227655.0}, {"date": "2026-02-06", "close": 21.27, "volume": 1798729.0}, {"date": "2026-02-09", "close": 22.15, "volume": 18336860.0}, {"date": "2026-02-10", "close": 22.42, "volume": 1403032.0}, {"date": "2026-02-11", "close": 22.53, "volume": 1294584.0}, {"date": "2026-02-12", "close": 22.56, "volume": 1138714.0}, {"date": "2026-02-13", "close": 22.7, "volume": 1264375.0}, {"date": "2026-02-17", "close": 23.38, "volume": 1921728.0}, {"date": "2026-02-18", "close": 22.26, "volume": 2368923.0}, {"date": "2026-02-19", "close": 22.42, "volume": 1311002.0}, {"date": "2026-02-20", "close": 22.48, "volume": 877568.0}, {"date": "2026-02-23", "close": 21.66, "volume": 810951.0}, {"date": "2026-02-24", "close": 21.87, "volume": 765257.0}, {"date": "2026-02-25", "close": 21.82, "volume": 946995.0}, {"date": "2026-02-26", "close": 22.27, "volume": 1128505.0}, {"date": "2026-02-27", "close": 21.53, "volume": 1918800.0}, {"date": "2026-03-02", "close": 21.04, "volume": 1143766.0}, {"date": "2026-03-03", "close": 20.94, "volume": 1126079.0}, {"date": "2026-03-04", "close": 20.83, "volume": 772024.0}, {"date": "2026-03-05", "close": 20.98, "volume": 567113.0}, {"date": "2026-03-06", "close": 20.42, "volume": 633442.0}, {"date": "2026-03-09", "close": 20.39, "volume": 1024660.0}, {"date": "2026-03-10", "close": 21.02, "volume": 961111.0}, {"date": "2026-03-11", "close": 20.87, "volume": 841714.0}, {"date": "2026-03-12", "close": 20.52, "volume": 771685.0}, {"date": "2026-03-13", "close": 20.39, "volume": 690100.0}, {"date": "2026-03-16", "close": 20.79, "volume": 1000673.0}, {"date": "2026-03-17", "close": 21.5, "volume": 725878.0}, {"date": "2026-03-18", "close": 21.48, "volume": 1089016.0}, {"date": "2026-03-19", "close": 21.92, "volume": 824244.0}, {"date": "2026-03-20", "close": 20.98, "volume": 3148278.0}, {"date": "2026-03-23", "close": 21.67, "volume": 637530.0}, {"date": "2026-03-24", "close": 22.96, "volume": 1200682.0}, {"date": "2026-03-25", "close": 23.2, "volume": 607173.0}, {"date": "2026-03-26", "close": 22.97, "volume": 585522.0}, {"date": "2026-03-27", "close": 22.38, "volume": 650532.0}, {"date": "2026-03-30", "close": 22.25, "volume": 822387.0}, {"date": "2026-03-31", "close": 22.95, "volume": 761958.0}, {"date": "2026-04-01", "close": 23.48, "volume": 603077.0}, {"date": "2026-04-02", "close": 23.48, "volume": 738046.0}, {"date": "2026-04-06", "close": 23.59, "volume": 368040.0}, {"date": "2026-04-07", "close": 23.29, "volume": 445273.0}, {"date": "2026-04-08", "close": 24.31, "volume": 785667.0}, {"date": "2026-04-09", "close": 24.68, "volume": 710371.0}, {"date": "2026-04-10", "close": 24.37, "volume": 553270.0}, {"date": "2026-04-13", "close": 24.94, "volume": 684050.0}, {"date": "2026-04-14", "close": 24.75, "volume": 1128412.0}, {"date": "2026-04-15", "close": 24.42, "volume": 445246.0}, {"date": "2026-04-16", "close": 24.08, "volume": 734496.0}, {"date": "2026-04-17", "close": 24.7, "volume": 1209818.0}, {"date": "2026-04-20", "close": 24.88, "volume": 598567.0}, {"date": "2026-04-21", "close": 23.67, "volume": 721189.0}, {"date": "2026-04-22", "close": 23.12, "volume": 923639.0}, {"date": "2026-04-23", "close": 23.47, "volume": 893411.0}, {"date": "2026-04-24", "close": 24.14, "volume": 782227.0}, {"date": "2026-04-27", "close": 23.84, "volume": 658096.0}, {"date": "2026-04-28", "close": 23.75, "volume": 1014922.0}, {"date": "2026-04-29", "close": 24.83, "volume": 1317875.0}, {"date": "2026-04-30", "close": 24.66, "volume": 1720495.0}, {"date": "2026-05-01", "close": 25.21, "volume": 943865.0}, {"date": "2026-05-04", "close": 23.48, "volume": 1352035.0}, {"date": "2026-05-05", "close": 24.04, "volume": 881851.0}, {"date": "2026-05-06", "close": 25.32, "volume": 872186.0}, {"date": "2026-05-07", "close": 24.58, "volume": 684305.0}, {"date": "2026-05-08", "close": 24.82, "volume": 666186.0}, {"date": "2026-05-11", "close": 23.99, "volume": 586087.0}, {"date": "2026-05-12", "close": 23.47, "volume": 596463.0}, {"date": "2026-05-13", "close": 23.29, "volume": 481520.0}, {"date": "2026-05-14", "close": 23.82, "volume": 689844.0}, {"date": "2026-05-15", "close": 23.53, "volume": 660723.0}, {"date": "2026-05-18", "close": 23.91, "volume": 543490.0}, {"date": "2026-05-19", "close": 23.4, "volume": 502625.0}, {"date": "2026-05-20", "close": 23.86, "volume": 639572.0}, {"date": "2026-05-21", "close": 24.12, "volume": 555679.0}, {"date": "2026-05-22", "close": 23.99, "volume": 365596.0}, {"date": "2026-05-26", "close": 24.31, "volume": 432603.0}, {"date": "2026-05-27", "close": 24.45, "volume": 487076.0}, {"date": "2026-05-28", "close": 24.3, "volume": 365412.0}, {"date": "2026-05-29", "close": 23.75, "volume": 561574.0}, {"date": "2026-06-01", "close": 23.8, "volume": 606811.0}, {"date": "2026-06-02", "close": 23.84, "volume": 471158.0}, {"date": "2026-06-03", "close": 23.69, "volume": 492435.0}, {"date": "2026-06-04", "close": 24.0, "volume": 562864.0}, {"date": "2026-06-05", "close": 24.07, "volume": 378483.0}, {"date": "2026-06-08", "close": 24.28, "volume": 463386.0}, {"date": "2026-06-09", "close": 23.96, "volume": 804353.0}, {"date": "2026-06-10", "close": 23.81, "volume": 572417.0}, {"date": "2026-06-11", "close": 24.81, "volume": 726207.0}, {"date": "2026-06-12", "close": 25.79, "volume": 747414.0}, {"date": "2026-06-15", "close": 26.18, "volume": 724874.0}, {"date": "2026-06-16", "close": 26.36, "volume": 815944.0}, {"date": "2026-06-17", "close": 26.76, "volume": 835798.0}, {"date": "2026-06-18", "close": 27.53, "volume": 2358677.0}, {"date": "2026-06-22", "close": 27.1, "volume": 1015169.0}, {"date": "2026-06-23", "close": 28.1, "volume": 752117.0}, {"date": "2026-06-24", "close": 27.62, "volume": 1384502.0}, {"date": "2026-06-25", "close": 27.26, "volume": 2333871.0}, {"date": "2026-06-26", "close": 28.2, "volume": 2170898.0}, {"date": "2026-06-29", "close": 27.87, "volume": 987872.0}, {"date": "2026-06-30", "close": 28.24, "volume": 750342.0}, {"date": "2026-07-01", "close": 28.13, "volume": 910325.0}, {"date": "2026-07-02", "close": 28.68, "volume": 717725.0}, {"date": "2026-07-06", "close": 27.68, "volume": 672631.0}, {"date": "2026-07-07", "close": 27.31, "volume": 1187835.0}, {"date": "2026-07-08", "close": 26.33, "volume": 891868.0}, {"date": "2026-07-09", "close": 26.53, "volume": 684902.0}, {"date": "2026-07-10", "close": 26.31, "volume": 789225.0}, {"date": "2026-07-13", "close": 26.1, "volume": 715839.0}, {"date": "2026-07-14", "close": 26.51, "volume": 867257.0}, {"date": "2026-07-15", "close": 26.45, "volume": 897964.0}, {"date": "2026-07-16", "close": 26.63, "volume": 700683.0}, {"date": "2026-07-17", "close": 26.41, "volume": 678269.0}, {"date": "2026-07-20", "close": 26.05, "volume": 822016.0}, {"date": "2026-07-21", "close": 26.44, "volume": 523419.0}, {"date": "2026-07-22", "close": 25.96, "volume": 636712.0}, {"date": "2026-07-23", "close": 25.79, "volume": 734307.0}, {"date": "2026-07-24", "close": 26.29, "volume": 590954.0}], "refreshing": true}