{"ticker": "SD", "overview": {"cik": "1349436", "ticker": "SD", "name": "SANDRIDGE ENERGY INC", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002018513-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001995346-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008378", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054413", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053557", "price_sensitive": true}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007275", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001950047-26-007260", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007195", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007068", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007048", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006955", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006913", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006851", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006677", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006637", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006582", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072879", "price_sensitive": true}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006551", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006488", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006449", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001213900-26-068945", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001715063-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001715063-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001350114-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001387184-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SD", "has_prices": true, "as_of": "2026-07-24", "last": 13.82, "prev_close": 14.19, "change": -0.3699999999999992, "change_pct": -0.02607470049330509, "session_volume": 214983.0, "vwap_5": 13.925252439829352, "vwap_20": 13.614975783938885, "vwap_60": 14.487144754187993, "vwap_250": 14.258664126414935, "high_52w": 18.08, "low_52w": 11.88, "avg_volume_20": 318672.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002018513-26-000015", "src": "INSIDERS", "ticker": "SD", "cik": "1349436", "company": "SANDRIDGE ENERGY INC", "company_raw": "SANDRIDGE ENERGY INC", "who": "Dean Parrish", "who_key": "Parrish Dean", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4152.929999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on SD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018513/000201851326000015/0002018513-26-000015-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001995346-26-000012", "src": "INSIDERS", "ticker": "SD", "cik": "1349436", "company": "SANDRIDGE ENERGY INC", "company_raw": "SANDRIDGE ENERGY INC", "who": "Brandon Louis Brown Sr.", "who_key": "Brown Brandon Louis Sr.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3506.2799999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on SD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995346/000199534626000012/0001995346-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0000102909-26-002260", "src": "13DG", "ticker": "SD", "cik": "1349436", "company": "SANDRIDGE ENERGY INC", "company_raw": "SANDRIDGE ENERGY INC", "who": "Sandridge Energy Inc", "who_key": "SANDRIDGE ENERGY 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "SANDRIDGE ENERGY INC adjusts its stake in SD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1349436/0000102909-26-002260-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002260", "src": "13DG", "ticker": "SD", "cik": "1349436", "company": "SANDRIDGE ENERGY INC", "company_raw": "SANDRIDGE ENERGY INC", "who": "Sandridge Energy Inc", "who_key": "SANDRIDGE ENERGY 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "SANDRIDGE ENERGY INC adjusts its stake in SD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1349436/0000102909-26-002260-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SandRidge Energy, Inc. Common Stock", "new_value": "SANDRIDGE ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001349436", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001349436", "applied": 1, "detected_at": "2026-10-27T10:11:57.593045"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002018513-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001995346-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008378", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054413", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053557", "price_sensitive": true}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007275", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001950047-26-007260", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007195", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007068", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007048", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006955", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006913", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006851", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006677", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006637", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006582", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072879", "price_sensitive": true}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006551", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006488", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006449", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001213900-26-068945", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001715063-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001715063-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001350114-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001387184-26-000003", "price_sensitive": false}], "performance": {"ticker": "SD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.8, "volume": 321813.0}, {"date": "2021-07-28", "close": 5.85, "volume": 307249.0}, {"date": "2021-07-29", "close": 6.0, "volume": 289858.0}, {"date": "2021-07-30", "close": 5.98, "volume": 522776.0}, {"date": "2021-08-02", "close": 6.05, "volume": 1142783.0}, {"date": "2021-08-03", "close": 5.7, "volume": 947486.0}, {"date": "2021-08-04", "close": 5.59, "volume": 673398.0}, {"date": "2021-08-05", "close": 5.95, "volume": 586163.0}, {"date": "2021-08-06", "close": 6.68, "volume": 1199316.0}, {"date": "2021-08-09", "close": 7.27, "volume": 1239234.0}, {"date": "2021-08-10", "close": 7.33, "volume": 946036.0}, {"date": "2021-08-11", "close": 8.2, "volume": 2380205.0}, {"date": "2021-08-12", "close": 8.5, "volume": 1357464.0}, {"date": "2021-08-13", "close": 8.76, "volume": 961540.0}, {"date": "2021-08-16", "close": 8.67, "volume": 1257431.0}, {"date": "2021-08-17", "close": 8.23, "volume": 939101.0}, {"date": "2021-08-18", "close": 8.02, "volume": 472431.0}, {"date": "2021-08-19", "close": 7.9, "volume": 824654.0}, {"date": "2021-08-20", "close": 8.54, "volume": 500481.0}, {"date": "2021-08-23", "close": 8.9, "volume": 559672.0}, {"date": "2021-08-24", "close": 8.88, "volume": 395184.0}, {"date": "2021-08-25", "close": 9.01, "volume": 573746.0}, {"date": "2021-08-26", "close": 9.33, "volume": 714424.0}, {"date": "2021-08-27", "close": 9.58, "volume": 777096.0}, {"date": "2021-08-30", "close": 8.89, "volume": 675673.0}, {"date": "2021-08-31", "close": 8.9, "volume": 1012535.0}, {"date": "2021-09-01", "close": 9.07, "volume": 652312.0}, {"date": "2021-09-02", "close": 9.8, "volume": 1010627.0}, {"date": "2021-09-03", "close": 10.06, "volume": 950543.0}, {"date": "2021-09-07", "close": 9.97, "volume": 616366.0}, {"date": "2021-09-08", "close": 10.05, "volume": 671895.0}, {"date": "2021-09-09", "close": 10.17, "volume": 657676.0}, {"date": "2021-09-10", "close": 10.27, "volume": 655443.0}, {"date": "2021-09-13", "close": 11.19, "volume": 1680509.0}, {"date": "2021-09-14", "close": 10.81, "volume": 688717.0}, {"date": "2021-09-15", "close": 12.05, "volume": 1765290.0}, {"date": "2021-09-16", "close": 11.81, "volume": 885929.0}, {"date": "2021-09-17", "close": 11.43, "volume": 620288.0}, {"date": "2021-09-20", "close": 10.77, "volume": 1130722.0}, {"date": "2021-09-21", "close": 10.52, "volume": 507348.0}, {"date": "2021-09-22", "close": 10.91, "volume": 717878.0}, {"date": "2021-09-23", "close": 11.48, "volume": 832195.0}, {"date": "2021-09-24", "close": 11.57, "volume": 738918.0}, {"date": "2021-09-27", "close": 13.34, "volume": 1692091.0}, {"date": "2021-09-28", "close": 12.94, "volume": 1903005.0}, {"date": "2021-09-29", "close": 12.85, "volume": 848870.0}, {"date": "2021-09-30", "close": 13.01, "volume": 1574500.0}, {"date": "2021-10-01", "close": 13.59, "volume": 847459.0}, {"date": "2021-10-04", "close": 13.73, "volume": 1384219.0}, {"date": "2021-10-05", "close": 13.74, "volume": 1209747.0}, {"date": "2021-10-06", "close": 12.57, "volume": 826180.0}, {"date": "2021-10-07", "close": 13.27, "volume": 773768.0}, {"date": "2021-10-08", "close": 13.65, "volume": 847581.0}, {"date": "2021-10-11", "close": 12.66, "volume": 830426.0}, {"date": "2021-10-12", "close": 12.59, "volume": 1146003.0}, {"date": "2021-10-13", "close": 12.3, "volume": 929388.0}, {"date": "2021-10-14", "close": 12.33, "volume": 811353.0}, {"date": "2021-10-15", "close": 11.52, "volume": 854802.0}, {"date": "2021-10-18", "close": 11.81, "volume": 893582.0}, {"date": "2021-10-19", "close": 11.5, "volume": 885828.0}, {"date": "2021-10-20", "close": 12.12, "volume": 735887.0}, {"date": "2021-10-21", "close": 11.48, "volume": 703052.0}, {"date": "2021-10-22", "close": 11.93, "volume": 453205.0}, {"date": "2021-10-25", "close": 12.77, "volume": 1241090.0}, {"date": "2021-10-26", "close": 12.8, "volume": 850324.0}, {"date": "2021-10-27", "close": 12.34, "volume": 774489.0}, {"date": "2021-10-28", "close": 12.79, "volume": 380902.0}, {"date": "2021-10-29", "close": 12.8, "volume": 476587.0}, {"date": "2021-11-01", "close": 13.53, "volume": 1199053.0}, {"date": "2021-11-02", "close": 13.12, "volume": 605705.0}, {"date": "2021-11-03", "close": 12.56, "volume": 800320.0}, {"date": "2021-11-04", "close": 12.48, "volume": 643661.0}, {"date": "2021-11-05", "close": 13.1, "volume": 770278.0}, {"date": "2021-11-08", "close": 13.51, "volume": 789562.0}, {"date": "2021-11-09", "close": 14.18, "volume": 1124913.0}, {"date": "2021-11-10", "close": 12.81, "volume": 1820473.0}, {"date": "2021-11-11", "close": 14.46, "volume": 1193075.0}, {"date": "2021-11-12", "close": 14.14, "volume": 1544595.0}, {"date": "2021-11-15", "close": 13.82, "volume": 1426310.0}, {"date": "2021-11-16", "close": 13.72, "volume": 788847.0}, {"date": "2021-11-17", "close": 13.06, "volume": 770208.0}, {"date": "2021-11-18", "close": 12.27, "volume": 1284432.0}, {"date": "2021-11-19", "close": 11.72, "volume": 799570.0}, {"date": "2021-11-22", "close": 11.6, "volume": 733189.0}, {"date": "2021-11-23", "close": 12.09, "volume": 725411.0}, {"date": "2021-11-24", "close": 12.47, "volume": 485594.0}, {"date": "2021-11-26", "close": 11.91, "volume": 1043549.0}, {"date": "2021-11-29", "close": 11.89, "volume": 485247.0}, {"date": "2021-11-30", "close": 10.63, "volume": 1357846.0}, {"date": "2021-12-01", "close": 10.03, "volume": 1222630.0}, {"date": "2021-12-02", "close": 10.12, "volume": 681658.0}, {"date": "2021-12-03", "close": 9.8, "volume": 749473.0}, {"date": "2021-12-06", "close": 9.78, "volume": 1053639.0}, {"date": "2021-12-07", "close": 10.4, "volume": 793237.0}, {"date": "2021-12-08", "close": 10.63, "volume": 722905.0}, {"date": "2021-12-09", "close": 10.22, "volume": 414444.0}, {"date": "2021-12-10", "close": 10.36, "volume": 325556.0}, {"date": "2021-12-13", "close": 10.07, "volume": 477215.0}, {"date": "2021-12-14", "close": 10.05, "volume": 653798.0}, {"date": "2021-12-15", "close": 10.02, "volume": 846486.0}, {"date": "2021-12-16", "close": 10.01, "volume": 551361.0}, {"date": "2021-12-17", "close": 10.04, "volume": 818769.0}, {"date": "2021-12-20", "close": 9.82, "volume": 820725.0}, {"date": "2021-12-21", "close": 10.5, "volume": 490764.0}, {"date": "2021-12-22", "close": 10.93, "volume": 616075.0}, {"date": "2021-12-23", "close": 10.69, "volume": 376986.0}, {"date": "2021-12-27", "close": 11.26, "volume": 662807.0}, {"date": "2021-12-28", "close": 10.74, "volume": 620700.0}, {"date": "2021-12-29", "close": 10.67, "volume": 482294.0}, {"date": "2021-12-30", "close": 10.35, "volume": 473830.0}, {"date": "2021-12-31", "close": 10.46, "volume": 1134485.0}, {"date": "2022-01-03", "close": 11.14, "volume": 760340.0}, {"date": "2022-01-04", "close": 11.66, "volume": 882373.0}, {"date": "2022-01-05", "close": 11.3, "volume": 788126.0}, {"date": "2022-01-06", "close": 10.92, "volume": 780888.0}, {"date": "2022-01-07", "close": 10.89, "volume": 575878.0}, {"date": "2022-01-10", "close": 10.69, "volume": 577423.0}, {"date": "2022-01-11", "close": 11.41, "volume": 776509.0}, {"date": "2022-01-12", "close": 12.21, "volume": 694019.0}, {"date": "2022-01-13", "close": 11.23, "volume": 987164.0}, {"date": "2022-01-14", "close": 11.45, "volume": 443807.0}, {"date": "2022-01-18", "close": 10.82, "volume": 691585.0}, {"date": "2022-01-19", "close": 10.46, "volume": 526935.0}, {"date": "2022-01-20", "close": 9.97, "volume": 654948.0}, {"date": "2022-01-21", "close": 9.95, "volume": 909030.0}, {"date": "2022-01-24", "close": 9.92, "volume": 988773.0}, {"date": "2022-01-25", "close": 10.34, "volume": 646880.0}, {"date": "2022-01-26", "close": 10.44, "volume": 572214.0}, {"date": "2022-01-27", "close": 10.62, "volume": 632342.0}, {"date": "2022-01-28", "close": 11.19, "volume": 775261.0}, {"date": "2022-01-31", "close": 11.5, "volume": 842165.0}, {"date": "2022-02-01", "close": 12.0, "volume": 901453.0}, {"date": "2022-02-02", "close": 12.3, "volume": 709659.0}, {"date": "2022-02-03", "close": 12.16, "volume": 525662.0}, {"date": "2022-02-04", "close": 12.37, "volume": 540888.0}, {"date": "2022-02-07", "close": 12.13, "volume": 675705.0}, {"date": "2022-02-08", "close": 11.51, "volume": 657361.0}, {"date": "2022-02-09", "close": 11.67, "volume": 565775.0}, {"date": "2022-02-10", "close": 11.73, "volume": 688813.0}, {"date": "2022-02-11", "close": 12.24, "volume": 632841.0}, {"date": "2022-02-14", "close": 12.01, "volume": 530908.0}, {"date": "2022-02-15", "close": 11.92, "volume": 317339.0}, {"date": "2022-02-16", "close": 12.03, "volume": 803121.0}, {"date": "2022-02-17", "close": 12.39, "volume": 645366.0}, {"date": "2022-02-18", "close": 11.77, "volume": 577188.0}, {"date": "2022-02-22", "close": 11.45, "volume": 570604.0}, {"date": "2022-02-23", "close": 11.99, "volume": 652154.0}, {"date": "2022-02-24", "close": 12.16, "volume": 805844.0}, {"date": "2022-02-25", "close": 13.04, "volume": 1554947.0}, {"date": "2022-02-28", "close": 13.37, "volume": 1024149.0}, {"date": "2022-03-01", "close": 13.97, "volume": 1008957.0}, {"date": "2022-03-02", "close": 13.9, "volume": 682433.0}, {"date": "2022-03-03", "close": 14.21, "volume": 696449.0}, {"date": "2022-03-04", "close": 15.65, "volume": 1575178.0}, {"date": "2022-03-07", "close": 15.59, "volume": 1716655.0}, {"date": "2022-03-08", "close": 15.27, "volume": 1177918.0}, {"date": "2022-03-09", "close": 15.19, "volume": 1006983.0}, {"date": "2022-03-10", "close": 15.92, "volume": 2199875.0}, {"date": "2022-03-11", "close": 16.13, "volume": 1619202.0}, {"date": "2022-03-14", "close": 15.0, "volume": 1500944.0}, {"date": "2022-03-15", "close": 13.51, "volume": 2249007.0}, {"date": "2022-03-16", "close": 14.0, "volume": 1009213.0}, {"date": "2022-03-17", "close": 14.61, "volume": 842966.0}, {"date": "2022-03-18", "close": 14.2, "volume": 1252520.0}, {"date": "2022-03-21", "close": 15.0, "volume": 1722111.0}, {"date": "2022-03-22", "close": 15.05, "volume": 995333.0}, {"date": "2022-03-23", "close": 15.82, "volume": 1322173.0}, {"date": "2022-03-24", "close": 16.2, "volume": 1111921.0}, {"date": "2022-03-25", "close": 17.19, "volume": 1273321.0}, {"date": "2022-03-28", "close": 16.83, "volume": 813000.0}, {"date": "2022-03-29", "close": 16.52, "volume": 791750.0}, {"date": "2022-03-30", "close": 16.11, "volume": 970354.0}, {"date": "2022-03-31", "close": 16.02, "volume": 1030459.0}, {"date": "2022-04-01", "close": 16.77, "volume": 724388.0}, {"date": "2022-04-04", "close": 16.82, "volume": 618644.0}, {"date": "2022-04-05", "close": 16.18, "volume": 858477.0}, {"date": "2022-04-06", "close": 16.04, "volume": 792496.0}, {"date": "2022-04-07", "close": 16.65, "volume": 687873.0}, {"date": "2022-04-08", "close": 17.41, "volume": 937076.0}, {"date": "2022-04-11", "close": 16.78, "volume": 573910.0}, {"date": "2022-04-12", "close": 17.48, "volume": 1293222.0}, {"date": "2022-04-13", "close": 18.76, "volume": 1120116.0}, {"date": "2022-04-14", "close": 18.81, "volume": 806970.0}, {"date": "2022-04-18", "close": 19.79, "volume": 1250720.0}, {"date": "2022-04-19", "close": 19.14, "volume": 1188605.0}, {"date": "2022-04-20", "close": 20.19, "volume": 651820.0}, {"date": "2022-04-21", "close": 18.9, "volume": 797623.0}, {"date": "2022-04-22", "close": 17.79, "volume": 780185.0}, {"date": "2022-04-25", "close": 17.35, "volume": 919118.0}, {"date": "2022-04-26", "close": 17.36, "volume": 658232.0}, {"date": "2022-04-27", "close": 18.14, "volume": 649754.0}, {"date": "2022-04-28", "close": 19.0, "volume": 584097.0}, {"date": "2022-04-29", "close": 18.57, "volume": 512413.0}, {"date": "2022-05-02", "close": 18.39, "volume": 827697.0}, {"date": "2022-05-03", "close": 20.03, "volume": 837551.0}, {"date": "2022-05-04", "close": 20.45, "volume": 981511.0}, {"date": "2022-05-05", "close": 20.26, "volume": 1172252.0}, {"date": "2022-05-06", "close": 19.86, "volume": 742123.0}, {"date": "2022-05-09", "close": 17.56, "volume": 1130061.0}, {"date": "2022-05-10", "close": 17.35, "volume": 1026677.0}, {"date": "2022-05-11", "close": 17.89, "volume": 847931.0}, {"date": "2022-05-12", "close": 17.77, "volume": 626087.0}, {"date": "2022-05-13", "close": 18.34, "volume": 691540.0}, {"date": "2022-05-16", "close": 19.05, "volume": 772562.0}, {"date": "2022-05-17", "close": 20.75, "volume": 771463.0}, {"date": "2022-05-18", "close": 19.86, "volume": 734405.0}, {"date": "2022-05-19", "close": 19.82, "volume": 621029.0}, {"date": "2022-05-20", "close": 19.92, "volume": 603220.0}, {"date": "2022-05-23", "close": 20.77, "volume": 868042.0}, {"date": "2022-05-24", "close": 21.34, "volume": 751662.0}, {"date": "2022-05-25", "close": 23.59, "volume": 1663315.0}, {"date": "2022-05-26", "close": 24.53, "volume": 1109990.0}, {"date": "2022-05-27", "close": 24.69, "volume": 1244234.0}, {"date": "2022-05-31", "close": 23.57, "volume": 2919660.0}, {"date": "2022-06-01", "close": 25.02, "volume": 1205254.0}, {"date": "2022-06-02", "close": 25.49, "volume": 705946.0}, {"date": "2022-06-03", "close": 26.88, "volume": 996918.0}, {"date": "2022-06-06", "close": 26.89, "volume": 1417044.0}, {"date": "2022-06-07", "close": 28.36, "volume": 1340675.0}, {"date": "2022-06-08", "close": 28.12, "volume": 1031369.0}, {"date": "2022-06-09", "close": 26.51, "volume": 1068991.0}, {"date": "2022-06-10", "close": 26.87, "volume": 906467.0}, {"date": "2022-06-13", "close": 22.96, "volume": 2175947.0}, {"date": "2022-06-14", "close": 21.9, "volume": 1887431.0}, {"date": "2022-06-15", "close": 22.04, "volume": 878569.0}, {"date": "2022-06-16", "close": 20.9, "volume": 948704.0}, {"date": "2022-06-17", "close": 19.19, "volume": 1368157.0}, {"date": "2022-06-21", "close": 19.61, "volume": 960021.0}, {"date": "2022-06-22", "close": 18.01, "volume": 1127227.0}, {"date": "2022-06-23", "close": 16.87, "volume": 1443382.0}, {"date": "2022-06-24", "close": 15.98, "volume": 5200671.0}, {"date": "2022-06-27", "close": 17.39, "volume": 1509253.0}, {"date": "2022-06-28", "close": 17.36, "volume": 1167173.0}, {"date": "2022-06-29", "close": 15.99, "volume": 1113773.0}, {"date": "2022-06-30", "close": 15.67, "volume": 1279537.0}, {"date": "2022-07-01", "close": 15.92, "volume": 762716.0}, {"date": "2022-07-05", "close": 15.15, "volume": 1297274.0}, {"date": "2022-07-06", "close": 14.9, "volume": 1068903.0}, {"date": "2022-07-07", "close": 16.2, "volume": 955225.0}, {"date": "2022-07-08", "close": 16.13, "volume": 531951.0}, {"date": "2022-07-11", "close": 16.33, "volume": 616294.0}, {"date": "2022-07-12", "close": 15.24, "volume": 845057.0}, {"date": "2022-07-13", "close": 15.89, "volume": 549623.0}, {"date": "2022-07-14", "close": 15.34, "volume": 756809.0}, {"date": "2022-07-15", "close": 15.93, "volume": 657445.0}, {"date": "2022-07-18", "close": 16.44, "volume": 867984.0}, {"date": "2022-07-19", "close": 16.8, "volume": 465180.0}, {"date": "2022-07-20", "close": 17.82, "volume": 688246.0}, {"date": "2022-07-21", "close": 17.39, "volume": 615902.0}, {"date": "2022-07-22", "close": 16.96, "volume": 499451.0}, {"date": "2022-07-25", "close": 18.73, "volume": 1114535.0}, {"date": "2022-07-26", "close": 18.14, "volume": 939732.0}, {"date": "2022-07-27", "close": 18.75, "volume": 726392.0}, {"date": "2022-07-28", "close": 18.27, "volume": 712837.0}, {"date": "2022-07-29", "close": 18.73, "volume": 533237.0}, {"date": "2022-08-01", "close": 17.49, "volume": 1066701.0}, {"date": "2022-08-02", "close": 17.76, "volume": 522951.0}, {"date": "2022-08-03", "close": 17.48, "volume": 1109575.0}, {"date": "2022-08-04", "close": 16.65, "volume": 1216223.0}, {"date": "2022-08-05", "close": 17.7, "volume": 1041032.0}, {"date": "2022-08-08", "close": 17.21, "volume": 659563.0}, {"date": "2022-08-09", "close": 17.49, "volume": 486381.0}, {"date": "2022-08-10", "close": 18.01, "volume": 602286.0}, {"date": "2022-08-11", "close": 18.85, "volume": 674397.0}, {"date": "2022-08-12", "close": 19.25, "volume": 486348.0}, {"date": "2022-08-15", "close": 18.78, "volume": 662197.0}, {"date": "2022-08-16", "close": 19.01, "volume": 939437.0}, {"date": "2022-08-17", "close": 19.63, "volume": 696664.0}, {"date": "2022-08-18", "close": 20.97, "volume": 843609.0}, {"date": "2022-08-19", "close": 20.51, "volume": 1055226.0}, {"date": "2022-08-22", "close": 21.43, "volume": 1114171.0}, {"date": "2022-08-23", "close": 21.31, "volume": 1621732.0}, {"date": "2022-08-24", "close": 22.19, "volume": 574239.0}, {"date": "2022-08-25", "close": 22.09, "volume": 489709.0}, {"date": "2022-08-26", "close": 21.85, "volume": 622186.0}, {"date": "2022-08-29", "close": 21.91, "volume": 544672.0}, {"date": "2022-08-30", "close": 20.72, "volume": 1120191.0}, {"date": "2022-08-31", "close": 20.98, "volume": 1411564.0}, {"date": "2022-09-01", "close": 19.82, "volume": 819722.0}, {"date": "2022-09-02", "close": 20.15, "volume": 662223.0}, {"date": "2022-09-06", "close": 19.64, "volume": 529206.0}, {"date": "2022-09-07", "close": 18.98, "volume": 630636.0}, {"date": "2022-09-08", "close": 18.9, "volume": 599340.0}, {"date": "2022-09-09", "close": 19.3, "volume": 656387.0}, {"date": "2022-09-12", "close": 19.46, "volume": 812160.0}, {"date": "2022-09-13", "close": 18.4, "volume": 724009.0}, {"date": "2022-09-14", "close": 19.42, "volume": 952502.0}, {"date": "2022-09-15", "close": 18.7, "volume": 614646.0}, {"date": "2022-09-16", "close": 17.76, "volume": 1088711.0}, {"date": "2022-09-19", "close": 17.35, "volume": 637504.0}, {"date": "2022-09-20", "close": 17.28, "volume": 706916.0}, {"date": "2022-09-21", "close": 16.8, "volume": 683227.0}, {"date": "2022-09-22", "close": 16.07, "volume": 727590.0}, {"date": "2022-09-23", "close": 15.16, "volume": 1554890.0}, {"date": "2022-09-26", "close": 14.5, "volume": 1158730.0}, {"date": "2022-09-27", "close": 15.09, "volume": 733836.0}, {"date": "2022-09-28", "close": 16.27, "volume": 1116418.0}, {"date": "2022-09-29", "close": 16.36, "volume": 562939.0}, {"date": "2022-09-30", "close": 16.31, "volume": 1409887.0}, {"date": "2022-10-03", "close": 17.37, "volume": 799457.0}, {"date": "2022-10-04", "close": 18.13, "volume": 763737.0}, {"date": "2022-10-05", "close": 19.4, "volume": 943267.0}, {"date": "2022-10-06", "close": 19.3, "volume": 862761.0}, {"date": "2022-10-07", "close": 18.9, "volume": 584695.0}, {"date": "2022-10-10", "close": 18.35, "volume": 533226.0}, {"date": "2022-10-11", "close": 18.25, "volume": 589828.0}, {"date": "2022-10-12", "close": 18.41, "volume": 386219.0}, {"date": "2022-10-13", "close": 18.64, "volume": 597061.0}, {"date": "2022-10-14", "close": 17.81, "volume": 462838.0}, {"date": "2022-10-17", "close": 17.77, "volume": 561051.0}, {"date": "2022-10-18", "close": 17.65, "volume": 761812.0}, {"date": "2022-10-19", "close": 18.13, "volume": 561149.0}, {"date": "2022-10-20", "close": 17.97, "volume": 348822.0}, {"date": "2022-10-21", "close": 18.16, "volume": 521988.0}, {"date": "2022-10-24", "close": 17.9, "volume": 423401.0}, {"date": "2022-10-25", "close": 18.74, "volume": 435489.0}, {"date": "2022-10-26", "close": 18.84, "volume": 403835.0}, {"date": "2022-10-27", "close": 18.4, "volume": 514603.0}, {"date": "2022-10-28", "close": 18.27, "volume": 648025.0}, {"date": "2022-10-31", "close": 18.89, "volume": 722958.0}, {"date": "2022-11-01", "close": 19.28, "volume": 470696.0}, {"date": "2022-11-02", "close": 18.61, "volume": 678979.0}, {"date": "2022-11-03", "close": 18.5, "volume": 1007023.0}, {"date": "2022-11-04", "close": 20.79, "volume": 1068605.0}, {"date": "2022-11-07", "close": 21.68, "volume": 937201.0}, {"date": "2022-11-08", "close": 21.4, "volume": 557990.0}, {"date": "2022-11-09", "close": 19.38, "volume": 697599.0}, {"date": "2022-11-10", "close": 19.89, "volume": 652504.0}, {"date": "2022-11-11", "close": 20.42, "volume": 599057.0}, {"date": "2022-11-14", "close": 20.23, "volume": 663697.0}, {"date": "2022-11-15", "close": 20.64, "volume": 382493.0}, {"date": "2022-11-16", "close": 20.03, "volume": 365003.0}, {"date": "2022-11-17", "close": 20.1, "volume": 437015.0}, {"date": "2022-11-18", "close": 19.59, "volume": 479464.0}, {"date": "2022-11-21", "close": 19.69, "volume": 601146.0}, {"date": "2022-11-22", "close": 20.55, "volume": 514159.0}, {"date": "2022-11-23", "close": 20.39, "volume": 479110.0}, {"date": "2022-11-25", "close": 20.25, "volume": 118483.0}, {"date": "2022-11-28", "close": 19.7, "volume": 620132.0}, {"date": "2022-11-29", "close": 20.19, "volume": 402075.0}, {"date": "2022-11-30", "close": 20.4, "volume": 670347.0}, {"date": "2022-12-01", "close": 20.12, "volume": 371624.0}, {"date": "2022-12-02", "close": 20.25, "volume": 334731.0}, {"date": "2022-12-05", "close": 18.65, "volume": 1051584.0}, {"date": "2022-12-06", "close": 18.27, "volume": 753946.0}, {"date": "2022-12-07", "close": 17.73, "volume": 561411.0}, {"date": "2022-12-08", "close": 17.7, "volume": 489978.0}, {"date": "2022-12-09", "close": 17.34, "volume": 561454.0}, {"date": "2022-12-12", "close": 17.82, "volume": 713296.0}, {"date": "2022-12-13", "close": 17.96, "volume": 769854.0}, {"date": "2022-12-14", "close": 17.93, "volume": 657772.0}, {"date": "2022-12-15", "close": 17.78, "volume": 536605.0}, {"date": "2022-12-16", "close": 17.24, "volume": 595655.0}, {"date": "2022-12-19", "close": 17.11, "volume": 413063.0}, {"date": "2022-12-20", "close": 16.98, "volume": 468908.0}, {"date": "2022-12-21", "close": 17.45, "volume": 564615.0}, {"date": "2022-12-22", "close": 16.76, "volume": 487198.0}, {"date": "2022-12-23", "close": 17.37, "volume": 594726.0}, {"date": "2022-12-27", "close": 17.14, "volume": 600392.0}, {"date": "2022-12-28", "close": 16.26, "volume": 717783.0}, {"date": "2022-12-29", "close": 16.58, "volume": 438847.0}, {"date": "2022-12-30", "close": 17.03, "volume": 1089796.0}, {"date": "2023-01-03", "close": 15.97, "volume": 786667.0}, {"date": "2023-01-04", "close": 16.13, "volume": 622912.0}, {"date": "2023-01-05", "close": 16.17, "volume": 630964.0}, {"date": "2023-01-06", "close": 16.51, "volume": 483686.0}, {"date": "2023-01-09", "close": 16.83, "volume": 470052.0}, {"date": "2023-01-10", "close": 16.73, "volume": 458921.0}, {"date": "2023-01-11", "close": 16.93, "volume": 359683.0}, {"date": "2023-01-12", "close": 17.44, "volume": 440850.0}, {"date": "2023-01-13", "close": 17.24, "volume": 309904.0}, {"date": "2023-01-17", "close": 17.43, "volume": 341441.0}, {"date": "2023-01-18", "close": 16.77, "volume": 311605.0}, {"date": "2023-01-19", "close": 17.11, "volume": 296390.0}, {"date": "2023-01-20", "close": 17.36, "volume": 365217.0}, {"date": "2023-01-23", "close": 17.27, "volume": 631741.0}, {"date": "2023-01-24", "close": 16.85, "volume": 350788.0}, {"date": "2023-01-25", "close": 16.66, "volume": 313487.0}, {"date": "2023-01-26", "close": 16.75, "volume": 489937.0}, {"date": "2023-01-27", "close": 16.33, "volume": 421057.0}, {"date": "2023-01-30", "close": 15.5, "volume": 805912.0}, {"date": "2023-01-31", "close": 15.81, "volume": 465642.0}, {"date": "2023-02-01", "close": 15.52, "volume": 609294.0}, {"date": "2023-02-02", "close": 15.41, "volume": 644402.0}, {"date": "2023-02-03", "close": 15.26, "volume": 354577.0}, {"date": "2023-02-06", "close": 14.86, "volume": 724702.0}, {"date": "2023-02-07", "close": 15.49, "volume": 444385.0}, {"date": "2023-02-08", "close": 15.53, "volume": 485904.0}, {"date": "2023-02-09", "close": 15.25, "volume": 274726.0}, {"date": "2023-02-10", "close": 15.93, "volume": 420730.0}, {"date": "2023-02-13", "close": 15.71, "volume": 256196.0}, {"date": "2023-02-14", "close": 15.76, "volume": 376970.0}, {"date": "2023-02-15", "close": 15.41, "volume": 671225.0}, {"date": "2023-02-16", "close": 15.23, "volume": 358779.0}, {"date": "2023-02-17", "close": 14.61, "volume": 527994.0}, {"date": "2023-02-21", "close": 14.09, "volume": 778412.0}, {"date": "2023-02-22", "close": 14.08, "volume": 639664.0}, {"date": "2023-02-23", "close": 14.16, "volume": 576075.0}, {"date": "2023-02-24", "close": 14.49, "volume": 334953.0}, {"date": "2023-02-27", "close": 14.54, "volume": 336070.0}, {"date": "2023-02-28", "close": 14.59, "volume": 628004.0}, {"date": "2023-03-01", "close": 14.76, "volume": 361342.0}, {"date": "2023-03-02", "close": 14.95, "volume": 409476.0}, {"date": "2023-03-03", "close": 15.58, "volume": 436879.0}, {"date": "2023-03-06", "close": 15.2, "volume": 629800.0}, {"date": "2023-03-07", "close": 14.76, "volume": 507414.0}, {"date": "2023-03-08", "close": 14.82, "volume": 338411.0}, {"date": "2023-03-09", "close": 14.3, "volume": 504052.0}, {"date": "2023-03-10", "close": 13.8, "volume": 558505.0}, {"date": "2023-03-13", "close": 13.46, "volume": 708976.0}, {"date": "2023-03-14", "close": 13.54, "volume": 532598.0}, {"date": "2023-03-15", "close": 13.06, "volume": 829459.0}, {"date": "2023-03-16", "close": 13.6, "volume": 1436838.0}, {"date": "2023-03-17", "close": 13.85, "volume": 1150471.0}, {"date": "2023-03-20", "close": 14.04, "volume": 754048.0}, {"date": "2023-03-21", "close": 14.51, "volume": 899859.0}, {"date": "2023-03-22", "close": 14.02, "volume": 1115691.0}, {"date": "2023-03-23", "close": 13.79, "volume": 452070.0}, {"date": "2023-03-24", "close": 13.95, "volume": 535507.0}, {"date": "2023-03-27", "close": 14.2, "volume": 495473.0}, {"date": "2023-03-28", "close": 14.19, "volume": 305850.0}, {"date": "2023-03-29", "close": 14.32, "volume": 583227.0}, {"date": "2023-03-30", "close": 14.21, "volume": 589246.0}, {"date": "2023-03-31", "close": 14.41, "volume": 1006784.0}, {"date": "2023-04-03", "close": 15.26, "volume": 662493.0}, {"date": "2023-04-04", "close": 15.22, "volume": 651590.0}, {"date": "2023-04-05", "close": 15.31, "volume": 360499.0}, {"date": "2023-04-06", "close": 15.33, "volume": 427422.0}, {"date": "2023-04-10", "close": 15.53, "volume": 610016.0}, {"date": "2023-04-11", "close": 15.79, "volume": 395526.0}, {"date": "2023-04-12", "close": 15.57, "volume": 315432.0}, {"date": "2023-04-13", "close": 15.44, "volume": 361145.0}, {"date": "2023-04-14", "close": 15.46, "volume": 309481.0}, {"date": "2023-04-17", "close": 15.29, "volume": 307614.0}, {"date": "2023-04-18", "close": 15.12, "volume": 242835.0}, {"date": "2023-04-19", "close": 14.84, "volume": 254818.0}, {"date": "2023-04-20", "close": 14.61, "volume": 443899.0}, {"date": "2023-04-21", "close": 14.16, "volume": 362012.0}, {"date": "2023-04-24", "close": 14.25, "volume": 366335.0}, {"date": "2023-04-25", "close": 14.0, "volume": 498859.0}, {"date": "2023-04-26", "close": 13.69, "volume": 455149.0}, {"date": "2023-04-27", "close": 13.89, "volume": 516798.0}, {"date": "2023-04-28", "close": 14.17, "volume": 310899.0}, {"date": "2023-05-01", "close": 13.89, "volume": 302403.0}, {"date": "2023-05-02", "close": 13.57, "volume": 408694.0}, {"date": "2023-05-03", "close": 13.1, "volume": 288734.0}, {"date": "2023-05-04", "close": 13.11, "volume": 617914.0}, {"date": "2023-05-05", "close": 14.23, "volume": 701603.0}, {"date": "2023-05-08", "close": 13.82, "volume": 541564.0}, {"date": "2023-05-09", "close": 14.05, "volume": 714974.0}, {"date": "2023-05-10", "close": 14.17, "volume": 463417.0}, {"date": "2023-05-11", "close": 14.3, "volume": 619307.0}, {"date": "2023-05-12", "close": 14.84, "volume": 626513.0}, {"date": "2023-05-15", "close": 16.36, "volume": 2296629.0}, {"date": "2023-05-16", "close": 16.32, "volume": 996514.0}, {"date": "2023-05-17", "close": 16.75, "volume": 1146393.0}, {"date": "2023-05-18", "close": 17.3, "volume": 773668.0}, {"date": "2023-05-19", "close": 17.2, "volume": 829892.0}, {"date": "2023-05-22", "close": 17.52, "volume": 1118649.0}, {"date": "2023-05-23", "close": 15.47, "volume": 712309.0}, {"date": "2023-05-24", "close": 15.51, "volume": 464461.0}, {"date": "2023-05-25", "close": 14.55, "volume": 705374.0}, {"date": "2023-05-26", "close": 14.32, "volume": 509050.0}, {"date": "2023-05-30", "close": 13.69, "volume": 603686.0}, {"date": "2023-05-31", "close": 13.47, "volume": 516024.0}, {"date": "2023-06-01", "close": 13.86, "volume": 596151.0}, {"date": "2023-06-02", "close": 14.62, "volume": 505176.0}, {"date": "2023-06-05", "close": 14.71, "volume": 400380.0}, {"date": "2023-06-06", "close": 14.93, "volume": 264280.0}, {"date": "2023-06-07", "close": 15.12, "volume": 385684.0}, {"date": "2023-06-08", "close": 14.97, "volume": 350786.0}, {"date": "2023-06-09", "close": 14.57, "volume": 344243.0}, {"date": "2023-06-12", "close": 14.04, "volume": 542678.0}, {"date": "2023-06-13", "close": 14.02, "volume": 472754.0}, {"date": "2023-06-14", "close": 13.85, "volume": 418516.0}, {"date": "2023-06-15", "close": 14.3, "volume": 457632.0}, {"date": "2023-06-16", "close": 14.16, "volume": 522329.0}, {"date": "2023-06-20", "close": 13.87, "volume": 375375.0}, {"date": "2023-06-21", "close": 14.17, "volume": 298628.0}, {"date": "2023-06-22", "close": 13.87, "volume": 323587.0}, {"date": "2023-06-23", "close": 13.51, "volume": 1553521.0}, {"date": "2023-06-26", "close": 13.57, "volume": 445369.0}, {"date": "2023-06-27", "close": 13.61, "volume": 417422.0}, {"date": "2023-06-28", "close": 13.87, "volume": 371466.0}, {"date": "2023-06-29", "close": 15.25, "volume": 1494034.0}, {"date": "2023-06-30", "close": 15.25, "volume": 537656.0}, {"date": "2023-07-03", "close": 15.23, "volume": 211539.0}, {"date": "2023-07-05", "close": 15.61, "volume": 357178.0}, {"date": "2023-07-06", "close": 15.07, "volume": 646824.0}, {"date": "2023-07-07", "close": 15.39, "volume": 548082.0}, {"date": "2023-07-10", "close": 15.38, "volume": 316098.0}, {"date": "2023-07-11", "close": 15.54, "volume": 379503.0}, {"date": "2023-07-12", "close": 15.77, "volume": 276778.0}, {"date": "2023-07-13", "close": 16.0, "volume": 319079.0}, {"date": "2023-07-14", "close": 15.34, "volume": 405401.0}, {"date": "2023-07-17", "close": 15.7, "volume": 366122.0}, {"date": "2023-07-18", "close": 16.13, "volume": 333474.0}, {"date": "2023-07-19", "close": 15.91, "volume": 297534.0}, {"date": "2023-07-20", "close": 15.89, "volume": 268710.0}, {"date": "2023-07-21", "close": 16.03, "volume": 229612.0}, {"date": "2023-07-24", "close": 16.4, "volume": 319745.0}, {"date": "2023-07-25", "close": 16.6, "volume": 289026.0}, {"date": "2023-07-26", "close": 16.63, "volume": 225108.0}, {"date": "2023-07-27", "close": 16.4, "volume": 282720.0}, {"date": "2023-07-28", "close": 16.69, "volume": 286707.0}, {"date": "2023-07-31", "close": 17.08, "volume": 493260.0}, {"date": "2023-08-01", "close": 17.12, "volume": 263037.0}, {"date": "2023-08-02", "close": 16.64, "volume": 268285.0}, {"date": "2023-08-03", "close": 16.48, "volume": 361229.0}, {"date": "2023-08-04", "close": 16.2, "volume": 301481.0}, {"date": "2023-08-07", "close": 16.44, "volume": 292577.0}, {"date": "2023-08-08", "close": 16.46, "volume": 264652.0}, {"date": "2023-08-09", "close": 16.78, "volume": 435770.0}, {"date": "2023-08-10", "close": 16.62, "volume": 204933.0}, {"date": "2023-08-11", "close": 16.57, "volume": 170572.0}, {"date": "2023-08-14", "close": 16.34, "volume": 183937.0}, {"date": "2023-08-15", "close": 15.98, "volume": 232471.0}, {"date": "2023-08-16", "close": 15.76, "volume": 215977.0}, {"date": "2023-08-17", "close": 16.0, "volume": 251783.0}, {"date": "2023-08-18", "close": 16.0, "volume": 361170.0}, {"date": "2023-08-21", "close": 16.02, "volume": 169519.0}, {"date": "2023-08-22", "close": 15.83, "volume": 188449.0}, {"date": "2023-08-23", "close": 15.64, "volume": 255421.0}, {"date": "2023-08-24", "close": 15.43, "volume": 245798.0}, {"date": "2023-08-25", "close": 15.53, "volume": 289375.0}, {"date": "2023-08-28", "close": 15.75, "volume": 198502.0}, {"date": "2023-08-29", "close": 15.81, "volume": 246330.0}, {"date": "2023-08-30", "close": 15.99, "volume": 191739.0}, {"date": "2023-08-31", "close": 15.99, "volume": 207690.0}, {"date": "2023-09-01", "close": 16.41, "volume": 260958.0}, {"date": "2023-09-05", "close": 16.26, "volume": 216897.0}, {"date": "2023-09-06", "close": 16.28, "volume": 244448.0}, {"date": "2023-09-07", "close": 16.23, "volume": 335625.0}, {"date": "2023-09-08", "close": 16.58, "volume": 236931.0}, {"date": "2023-09-11", "close": 16.23, "volume": 224612.0}, {"date": "2023-09-12", "close": 16.8, "volume": 248772.0}, {"date": "2023-09-13", "close": 16.48, "volume": 220450.0}, {"date": "2023-09-14", "close": 16.24, "volume": 562506.0}, {"date": "2023-09-15", "close": 15.78, "volume": 827361.0}, {"date": "2023-09-18", "close": 15.54, "volume": 331875.0}, {"date": "2023-09-19", "close": 15.5, "volume": 224171.0}, {"date": "2023-09-20", "close": 15.42, "volume": 255171.0}, {"date": "2023-09-21", "close": 15.24, "volume": 410460.0}, {"date": "2023-09-22", "close": 15.25, "volume": 251009.0}, {"date": "2023-09-25", "close": 15.43, "volume": 317940.0}, {"date": "2023-09-26", "close": 15.34, "volume": 274849.0}, {"date": "2023-09-27", "close": 15.82, "volume": 383762.0}, {"date": "2023-09-28", "close": 15.81, "volume": 361183.0}, {"date": "2023-09-29", "close": 15.66, "volume": 272697.0}, {"date": "2023-10-02", "close": 14.98, "volume": 388074.0}, {"date": "2023-10-03", "close": 15.08, "volume": 340382.0}, {"date": "2023-10-04", "close": 14.6, "volume": 434103.0}, {"date": "2023-10-05", "close": 14.68, "volume": 376119.0}, {"date": "2023-10-06", "close": 15.02, "volume": 399542.0}, {"date": "2023-10-09", "close": 15.76, "volume": 307261.0}, {"date": "2023-10-10", "close": 15.78, "volume": 154119.0}, {"date": "2023-10-11", "close": 15.66, "volume": 399992.0}, {"date": "2023-10-12", "close": 15.7, "volume": 208010.0}, {"date": "2023-10-13", "close": 16.26, "volume": 318494.0}, {"date": "2023-10-16", "close": 16.31, "volume": 308111.0}, {"date": "2023-10-17", "close": 16.44, "volume": 189461.0}, {"date": "2023-10-18", "close": 16.49, "volume": 168252.0}, {"date": "2023-10-19", "close": 16.44, "volume": 196998.0}, {"date": "2023-10-20", "close": 16.26, "volume": 246191.0}, {"date": "2023-10-23", "close": 15.98, "volume": 213916.0}, {"date": "2023-10-24", "close": 15.83, "volume": 198604.0}, {"date": "2023-10-25", "close": 15.83, "volume": 184851.0}, {"date": "2023-10-26", "close": 15.89, "volume": 296165.0}, {"date": "2023-10-27", "close": 15.89, "volume": 181489.0}, {"date": "2023-10-30", "close": 15.65, "volume": 159925.0}, {"date": "2023-10-31", "close": 15.85, "volume": 188545.0}, {"date": "2023-11-01", "close": 15.86, "volume": 172976.0}, {"date": "2023-11-02", "close": 16.01, "volume": 272897.0}, {"date": "2023-11-03", "close": 16.12, "volume": 198094.0}, {"date": "2023-11-06", "close": 15.46, "volume": 352404.0}, {"date": "2023-11-07", "close": 14.64, "volume": 791692.0}, {"date": "2023-11-08", "close": 14.19, "volume": 332781.0}, {"date": "2023-11-09", "close": 14.25, "volume": 258549.0}, {"date": "2023-11-10", "close": 14.29, "volume": 334156.0}, {"date": "2023-11-13", "close": 14.69, "volume": 359262.0}, {"date": "2023-11-14", "close": 15.0, "volume": 435039.0}, {"date": "2023-11-15", "close": 14.88, "volume": 323288.0}, {"date": "2023-11-16", "close": 14.35, "volume": 406384.0}, {"date": "2023-11-17", "close": 14.47, "volume": 374499.0}, {"date": "2023-11-20", "close": 14.59, "volume": 303824.0}, {"date": "2023-11-21", "close": 14.48, "volume": 281524.0}, {"date": "2023-11-22", "close": 14.42, "volume": 408778.0}, {"date": "2023-11-24", "close": 14.5, "volume": 263653.0}, {"date": "2023-11-27", "close": 14.15, "volume": 350675.0}, {"date": "2023-11-28", "close": 14.01, "volume": 366320.0}, {"date": "2023-11-29", "close": 13.9, "volume": 292373.0}, {"date": "2023-11-30", "close": 13.81, "volume": 847159.0}, {"date": "2023-12-01", "close": 13.99, "volume": 430034.0}, {"date": "2023-12-04", "close": 13.83, "volume": 499111.0}, {"date": "2023-12-05", "close": 13.6, "volume": 365984.0}, {"date": "2023-12-06", "close": 13.39, "volume": 460292.0}, {"date": "2023-12-07", "close": 13.47, "volume": 353958.0}, {"date": "2023-12-08", "close": 13.98, "volume": 479950.0}, {"date": "2023-12-11", "close": 13.55, "volume": 419944.0}, {"date": "2023-12-12", "close": 13.15, "volume": 528264.0}, {"date": "2023-12-13", "close": 13.66, "volume": 910725.0}, {"date": "2023-12-14", "close": 13.89, "volume": 497064.0}, {"date": "2023-12-15", "close": 13.85, "volume": 455987.0}, {"date": "2023-12-18", "close": 13.98, "volume": 253182.0}, {"date": "2023-12-19", "close": 14.11, "volume": 316546.0}, {"date": "2023-12-20", "close": 13.86, "volume": 278511.0}, {"date": "2023-12-21", "close": 14.07, "volume": 264402.0}, {"date": "2023-12-22", "close": 14.05, "volume": 204544.0}, {"date": "2023-12-26", "close": 14.19, "volume": 230930.0}, {"date": "2023-12-27", "close": 13.98, "volume": 239502.0}, {"date": "2023-12-28", "close": 13.88, "volume": 248387.0}, {"date": "2023-12-29", "close": 13.67, "volume": 350098.0}, {"date": "2024-01-02", "close": 13.7, "volume": 297579.0}, {"date": "2024-01-03", "close": 13.89, "volume": 555849.0}, {"date": "2024-01-04", "close": 13.7, "volume": 335604.0}, {"date": "2024-01-05", "close": 13.9, "volume": 536874.0}, {"date": "2024-01-08", "close": 13.68, "volume": 278772.0}, {"date": "2024-01-09", "close": 13.55, "volume": 359908.0}, {"date": "2024-01-10", "close": 13.4, "volume": 228122.0}, {"date": "2024-01-11", "close": 13.43, "volume": 346187.0}, {"date": "2024-01-12", "close": 13.67, "volume": 267136.0}, {"date": "2024-01-16", "close": 13.61, "volume": 752259.0}, {"date": "2024-01-17", "close": 14.01, "volume": 543990.0}, {"date": "2024-01-18", "close": 13.97, "volume": 586509.0}, {"date": "2024-01-19", "close": 14.05, "volume": 460386.0}, {"date": "2024-01-22", "close": 14.0, "volume": 614119.0}, {"date": "2024-01-23", "close": 14.14, "volume": 465135.0}, {"date": "2024-01-24", "close": 14.32, "volume": 557775.0}, {"date": "2024-01-25", "close": 14.5, "volume": 422740.0}, {"date": "2024-01-26", "close": 14.73, "volume": 815818.0}, {"date": "2024-01-29", "close": 14.56, "volume": 620719.0}, {"date": "2024-01-30", "close": 14.63, "volume": 744797.0}, {"date": "2024-01-31", "close": 14.6, "volume": 1075063.0}, {"date": "2024-02-01", "close": 14.53, "volume": 1306703.0}, {"date": "2024-02-02", "close": 11.83, "volume": 1885967.0}, {"date": "2024-02-05", "close": 11.93, "volume": 841827.0}, {"date": "2024-02-06", "close": 12.27, "volume": 618231.0}, {"date": "2024-02-07", "close": 12.32, "volume": 447203.0}, {"date": "2024-02-08", "close": 12.4, "volume": 427490.0}, {"date": "2024-02-09", "close": 12.38, "volume": 474119.0}, {"date": "2024-02-12", "close": 12.67, "volume": 661457.0}, {"date": "2024-02-13", "close": 12.23, "volume": 543595.0}, {"date": "2024-02-14", "close": 12.29, "volume": 338082.0}, {"date": "2024-02-15", "close": 12.95, "volume": 527766.0}, {"date": "2024-02-16", "close": 12.8, "volume": 437033.0}, {"date": "2024-02-20", "close": 12.62, "volume": 323287.0}, {"date": "2024-02-21", "close": 13.15, "volume": 580608.0}, {"date": "2024-02-22", "close": 12.98, "volume": 365051.0}, {"date": "2024-02-23", "close": 12.78, "volume": 335547.0}, {"date": "2024-02-26", "close": 12.71, "volume": 484304.0}, {"date": "2024-02-27", "close": 13.0, "volume": 438956.0}, {"date": "2024-02-28", "close": 13.01, "volume": 294071.0}, {"date": "2024-02-29", "close": 13.04, "volume": 312193.0}, {"date": "2024-03-01", "close": 13.01, "volume": 361262.0}, {"date": "2024-03-04", "close": 12.81, "volume": 420226.0}, {"date": "2024-03-05", "close": 12.94, "volume": 457188.0}, {"date": "2024-03-06", "close": 13.06, "volume": 567287.0}, {"date": "2024-03-07", "close": 13.64, "volume": 756082.0}, {"date": "2024-03-08", "close": 13.86, "volume": 597497.0}, {"date": "2024-03-11", "close": 13.38, "volume": 722152.0}, {"date": "2024-03-12", "close": 13.4, "volume": 579679.0}, {"date": "2024-03-13", "close": 13.76, "volume": 565595.0}, {"date": "2024-03-14", "close": 13.79, "volume": 412946.0}, {"date": "2024-03-15", "close": 13.89, "volume": 529316.0}, {"date": "2024-03-18", "close": 14.0, "volume": 356478.0}, {"date": "2024-03-19", "close": 14.22, "volume": 452239.0}, {"date": "2024-03-20", "close": 14.17, "volume": 376778.0}, {"date": "2024-03-21", "close": 14.28, "volume": 279303.0}, {"date": "2024-03-22", "close": 14.11, "volume": 256693.0}, {"date": "2024-03-25", "close": 14.27, "volume": 234116.0}, {"date": "2024-03-26", "close": 14.14, "volume": 287034.0}, {"date": "2024-03-27", "close": 14.51, "volume": 328540.0}, {"date": "2024-03-28", "close": 14.57, "volume": 263871.0}, {"date": "2024-04-01", "close": 14.63, "volume": 246833.0}, {"date": "2024-04-02", "close": 14.75, "volume": 343767.0}, {"date": "2024-04-03", "close": 15.12, "volume": 299382.0}, {"date": "2024-04-04", "close": 15.0, "volume": 340452.0}, {"date": "2024-04-05", "close": 15.08, "volume": 208041.0}, {"date": "2024-04-08", "close": 14.87, "volume": 289986.0}, {"date": "2024-04-09", "close": 14.93, "volume": 185621.0}, {"date": "2024-04-10", "close": 15.07, "volume": 277030.0}, {"date": "2024-04-11", "close": 15.07, "volume": 161214.0}, {"date": "2024-04-12", "close": 14.89, "volume": 234100.0}, {"date": "2024-04-15", "close": 14.71, "volume": 176416.0}, {"date": "2024-04-16", "close": 14.5, "volume": 247185.0}, {"date": "2024-04-17", "close": 14.29, "volume": 198746.0}, {"date": "2024-04-18", "close": 14.32, "volume": 197778.0}, {"date": "2024-04-19", "close": 14.53, "volume": 225717.0}, {"date": "2024-04-22", "close": 14.68, "volume": 174313.0}, {"date": "2024-04-23", "close": 14.75, "volume": 163494.0}, {"date": "2024-04-24", "close": 14.66, "volume": 217718.0}, {"date": "2024-04-25", "close": 14.62, "volume": 176590.0}, {"date": "2024-04-26", "close": 14.55, "volume": 161634.0}, {"date": "2024-04-29", "close": 14.19, "volume": 306089.0}, {"date": "2024-04-30", "close": 13.7, "volume": 306344.0}, {"date": "2024-05-01", "close": 13.52, "volume": 236657.0}, {"date": "2024-05-02", "close": 13.6, "volume": 228908.0}, {"date": "2024-05-03", "close": 13.62, "volume": 237615.0}, {"date": "2024-05-06", "close": 13.94, "volume": 353678.0}, {"date": "2024-05-07", "close": 13.82, "volume": 206320.0}, {"date": "2024-05-08", "close": 13.39, "volume": 325151.0}, {"date": "2024-05-09", "close": 13.58, "volume": 444551.0}, {"date": "2024-05-10", "close": 13.54, "volume": 404771.0}, {"date": "2024-05-13", "close": 13.58, "volume": 351432.0}, {"date": "2024-05-14", "close": 13.99, "volume": 671781.0}, {"date": "2024-05-15", "close": 13.86, "volume": 400250.0}, {"date": "2024-05-16", "close": 13.42, "volume": 324713.0}, {"date": "2024-05-17", "close": 13.63, "volume": 242637.0}, {"date": "2024-05-20", "close": 13.91, "volume": 183677.0}, {"date": "2024-05-21", "close": 13.74, "volume": 209501.0}, {"date": "2024-05-22", "close": 13.67, "volume": 223618.0}, {"date": "2024-05-23", "close": 13.48, "volume": 285123.0}, {"date": "2024-05-24", "close": 13.64, "volume": 169902.0}, {"date": "2024-05-28", "close": 13.87, "volume": 189299.0}, {"date": "2024-05-29", "close": 13.65, "volume": 186502.0}, {"date": "2024-05-30", "close": 13.63, "volume": 239074.0}, {"date": "2024-05-31", "close": 13.96, "volume": 583831.0}, {"date": "2024-06-03", "close": 13.59, "volume": 214922.0}, {"date": "2024-06-04", "close": 13.08, "volume": 258260.0}, {"date": "2024-06-05", "close": 13.0, "volume": 236855.0}, {"date": "2024-06-06", "close": 13.05, "volume": 157426.0}, {"date": "2024-06-07", "close": 13.03, "volume": 181994.0}, {"date": "2024-06-10", "close": 13.38, "volume": 189908.0}, {"date": "2024-06-11", "close": 13.4, "volume": 149359.0}, {"date": "2024-06-12", "close": 13.35, "volume": 230675.0}, {"date": "2024-06-13", "close": 13.0, "volume": 176917.0}, {"date": "2024-06-14", "close": 12.76, "volume": 233722.0}, {"date": "2024-06-17", "close": 13.14, "volume": 348219.0}, {"date": "2024-06-18", "close": 13.12, "volume": 222390.0}, {"date": "2024-06-20", "close": 13.06, "volume": 264118.0}, {"date": "2024-06-21", "close": 12.87, "volume": 1125334.0}, {"date": "2024-06-24", "close": 13.08, "volume": 407844.0}, {"date": "2024-06-25", "close": 12.93, "volume": 253086.0}, {"date": "2024-06-26", "close": 12.82, "volume": 199708.0}, {"date": "2024-06-27", "close": 12.91, "volume": 243563.0}, {"date": "2024-06-28", "close": 12.93, "volume": 432919.0}, {"date": "2024-07-01", "close": 12.84, "volume": 216204.0}, {"date": "2024-07-02", "close": 12.85, "volume": 330831.0}, {"date": "2024-07-03", "close": 13.08, "volume": 195439.0}, {"date": "2024-07-05", "close": 12.82, "volume": 272556.0}, {"date": "2024-07-08", "close": 12.79, "volume": 336980.0}, {"date": "2024-07-09", "close": 12.72, "volume": 356686.0}, {"date": "2024-07-10", "close": 12.75, "volume": 260804.0}, {"date": "2024-07-11", "close": 13.04, "volume": 302361.0}, {"date": "2024-07-12", "close": 13.15, "volume": 490720.0}, {"date": "2024-07-15", "close": 13.4, "volume": 345482.0}, {"date": "2024-07-16", "close": 13.74, "volume": 306448.0}, {"date": "2024-07-17", "close": 13.82, "volume": 389735.0}, {"date": "2024-07-18", "close": 13.38, "volume": 238122.0}, {"date": "2024-07-19", "close": 13.41, "volume": 235508.0}, {"date": "2024-07-22", "close": 13.63, "volume": 195940.0}, {"date": "2024-07-23", "close": 13.65, "volume": 202400.0}, {"date": "2024-07-24", "close": 13.41, "volume": 223622.0}, {"date": "2024-07-25", "close": 13.61, "volume": 336523.0}, {"date": "2024-07-26", "close": 13.33, "volume": 250490.0}, {"date": "2024-07-29", "close": 13.16, "volume": 215483.0}, {"date": "2024-07-30", "close": 13.42, "volume": 463307.0}, {"date": "2024-07-31", "close": 13.59, "volume": 243398.0}, {"date": "2024-08-01", "close": 13.03, "volume": 244532.0}, {"date": "2024-08-02", "close": 12.52, "volume": 424972.0}, {"date": "2024-08-05", "close": 12.05, "volume": 320693.0}, {"date": "2024-08-06", "close": 12.12, "volume": 273032.0}, {"date": "2024-08-07", "close": 12.31, "volume": 249910.0}, {"date": "2024-08-08", "close": 12.64, "volume": 237779.0}, {"date": "2024-08-09", "close": 12.18, "volume": 232922.0}, {"date": "2024-08-12", "close": 12.58, "volume": 351747.0}, {"date": "2024-08-13", "close": 12.77, "volume": 240022.0}, {"date": "2024-08-14", "close": 13.1, "volume": 263224.0}, {"date": "2024-08-15", "close": 13.12, "volume": 288087.0}, {"date": "2024-08-16", "close": 13.03, "volume": 243736.0}, {"date": "2024-08-19", "close": 13.21, "volume": 212813.0}, {"date": "2024-08-20", "close": 13.25, "volume": 316553.0}, {"date": "2024-08-21", "close": 13.25, "volume": 147310.0}, {"date": "2024-08-22", "close": 13.19, "volume": 259063.0}, {"date": "2024-08-23", "close": 13.42, "volume": 256267.0}, {"date": "2024-08-26", "close": 13.33, "volume": 162153.0}, {"date": "2024-08-27", "close": 13.29, "volume": 141719.0}, {"date": "2024-08-28", "close": 13.34, "volume": 167757.0}, {"date": "2024-08-29", "close": 13.43, "volume": 180378.0}, {"date": "2024-08-30", "close": 13.28, "volume": 239309.0}, {"date": "2024-09-03", "close": 13.0, "volume": 348470.0}, {"date": "2024-09-04", "close": 12.58, "volume": 364869.0}, {"date": "2024-09-05", "close": 12.39, "volume": 228120.0}, {"date": "2024-09-06", "close": 11.97, "volume": 327840.0}, {"date": "2024-09-09", "close": 11.95, "volume": 279858.0}, {"date": "2024-09-10", "close": 11.91, "volume": 397151.0}, {"date": "2024-09-11", "close": 11.83, "volume": 358585.0}, {"date": "2024-09-12", "close": 11.78, "volume": 316040.0}, {"date": "2024-09-13", "close": 11.76, "volume": 267385.0}, {"date": "2024-09-16", "close": 11.9, "volume": 358074.0}, {"date": "2024-09-17", "close": 12.08, "volume": 289634.0}, {"date": "2024-09-18", "close": 12.22, "volume": 220068.0}, {"date": "2024-09-19", "close": 12.24, "volume": 160400.0}, {"date": "2024-09-20", "close": 12.22, "volume": 440624.0}, {"date": "2024-09-23", "close": 12.12, "volume": 290500.0}, {"date": "2024-09-24", "close": 12.17, "volume": 295834.0}, {"date": "2024-09-25", "close": 11.83, "volume": 323988.0}, {"date": "2024-09-26", "close": 11.62, "volume": 533278.0}, {"date": "2024-09-27", "close": 11.85, "volume": 312041.0}, {"date": "2024-09-30", "close": 12.23, "volume": 430973.0}, {"date": "2024-10-01", "close": 12.26, "volume": 304733.0}, {"date": "2024-10-02", "close": 12.31, "volume": 242592.0}, {"date": "2024-10-03", "close": 12.83, "volume": 318542.0}, {"date": "2024-10-04", "close": 12.93, "volume": 278362.0}, {"date": "2024-10-07", "close": 12.95, "volume": 257281.0}, {"date": "2024-10-08", "close": 12.62, "volume": 334712.0}, {"date": "2024-10-09", "close": 12.41, "volume": 245669.0}, {"date": "2024-10-10", "close": 12.37, "volume": 288899.0}, {"date": "2024-10-11", "close": 12.37, "volume": 234242.0}, {"date": "2024-10-14", "close": 12.22, "volume": 272026.0}, {"date": "2024-10-15", "close": 11.43, "volume": 401259.0}, {"date": "2024-10-16", "close": 11.63, "volume": 408942.0}, {"date": "2024-10-17", "close": 11.8, "volume": 241452.0}, {"date": "2024-10-18", "close": 11.66, "volume": 234718.0}, {"date": "2024-10-21", "close": 11.45, "volume": 278872.0}, {"date": "2024-10-22", "close": 11.29, "volume": 267804.0}, {"date": "2024-10-23", "close": 11.29, "volume": 249932.0}, {"date": "2024-10-24", "close": 11.28, "volume": 220729.0}, {"date": "2024-10-25", "close": 11.26, "volume": 221459.0}, {"date": "2024-10-28", "close": 11.17, "volume": 320151.0}, {"date": "2024-10-29", "close": 11.04, "volume": 424727.0}, {"date": "2024-10-30", "close": 11.18, "volume": 356940.0}, {"date": "2024-10-31", "close": 11.09, "volume": 278699.0}, {"date": "2024-11-01", "close": 11.07, "volume": 287690.0}, {"date": "2024-11-04", "close": 11.12, "volume": 229906.0}, {"date": "2024-11-05", "close": 11.34, "volume": 265206.0}, {"date": "2024-11-06", "close": 11.79, "volume": 475970.0}, {"date": "2024-11-07", "close": 12.27, "volume": 390499.0}, {"date": "2024-11-08", "close": 11.84, "volume": 339317.0}, {"date": "2024-11-11", "close": 11.84, "volume": 304394.0}, {"date": "2024-11-12", "close": 11.73, "volume": 334834.0}, {"date": "2024-11-13", "close": 11.59, "volume": 276135.0}, {"date": "2024-11-14", "close": 11.75, "volume": 332772.0}, {"date": "2024-11-15", "close": 11.45, "volume": 296203.0}, {"date": "2024-11-18", "close": 11.67, "volume": 286616.0}, {"date": "2024-11-19", "close": 11.56, "volume": 334987.0}, {"date": "2024-11-20", "close": 11.7, "volume": 337720.0}, {"date": "2024-11-21", "close": 11.75, "volume": 390623.0}, {"date": "2024-11-22", "close": 12.11, "volume": 345257.0}, {"date": "2024-11-25", "close": 11.87, "volume": 321373.0}, {"date": "2024-11-26", "close": 11.65, "volume": 170857.0}, {"date": "2024-11-27", "close": 11.62, "volume": 441896.0}, {"date": "2024-11-29", "close": 11.73, "volume": 152926.0}, {"date": "2024-12-02", "close": 11.58, "volume": 385101.0}, {"date": "2024-12-03", "close": 11.64, "volume": 421472.0}, {"date": "2024-12-04", "close": 11.3, "volume": 271167.0}, {"date": "2024-12-05", "close": 11.18, "volume": 224698.0}, {"date": "2024-12-06", "close": 11.01, "volume": 541836.0}, {"date": "2024-12-09", "close": 11.25, "volume": 330991.0}, {"date": "2024-12-10", "close": 11.28, "volume": 226159.0}, {"date": "2024-12-11", "close": 11.39, "volume": 442416.0}, {"date": "2024-12-12", "close": 11.32, "volume": 272190.0}, {"date": "2024-12-13", "close": 11.28, "volume": 179802.0}, {"date": "2024-12-16", "close": 11.1, "volume": 295746.0}, {"date": "2024-12-17", "close": 10.97, "volume": 312800.0}, {"date": "2024-12-18", "close": 10.52, "volume": 380842.0}, {"date": "2024-12-19", "close": 10.5, "volume": 322372.0}, {"date": "2024-12-20", "close": 10.53, "volume": 613758.0}, {"date": "2024-12-23", "close": 10.5, "volume": 314720.0}, {"date": "2024-12-24", "close": 10.69, "volume": 173991.0}, {"date": "2024-12-26", "close": 10.9, "volume": 399962.0}, {"date": "2024-12-27", "close": 10.76, "volume": 240618.0}, {"date": "2024-12-30", "close": 11.62, "volume": 681128.0}, {"date": "2024-12-31", "close": 11.71, "volume": 370131.0}, {"date": "2025-01-02", "close": 12.01, "volume": 284764.0}, {"date": "2025-01-03", "close": 11.94, "volume": 387332.0}, {"date": "2025-01-06", "close": 11.97, "volume": 396604.0}, {"date": "2025-01-07", "close": 12.2, "volume": 226113.0}, {"date": "2025-01-08", "close": 12.22, "volume": 161722.0}, {"date": "2025-01-10", "close": 12.27, "volume": 239817.0}, {"date": "2025-01-13", "close": 12.41, "volume": 239905.0}, {"date": "2025-01-14", "close": 12.54, "volume": 190116.0}, {"date": "2025-01-15", "close": 12.67, "volume": 233447.0}, {"date": "2025-01-16", "close": 12.61, "volume": 188583.0}, {"date": "2025-01-17", "close": 12.48, "volume": 249652.0}, {"date": "2025-01-21", "close": 12.37, "volume": 267819.0}, {"date": "2025-01-22", "close": 12.25, "volume": 375255.0}, {"date": "2025-01-23", "close": 12.32, "volume": 172086.0}, {"date": "2025-01-24", "close": 12.28, "volume": 220600.0}, {"date": "2025-01-27", "close": 11.95, "volume": 313649.0}, {"date": "2025-01-28", "close": 11.95, "volume": 183704.0}, {"date": "2025-01-29", "close": 12.17, "volume": 236807.0}, {"date": "2025-01-30", "close": 12.15, "volume": 203719.0}, {"date": "2025-01-31", "close": 11.85, "volume": 198214.0}, {"date": "2025-02-03", "close": 11.91, "volume": 277322.0}, {"date": "2025-02-04", "close": 12.14, "volume": 235665.0}, {"date": "2025-02-05", "close": 12.01, "volume": 180686.0}, {"date": "2025-02-06", "close": 11.85, "volume": 171025.0}, {"date": "2025-02-07", "close": 11.77, "volume": 215319.0}, {"date": "2025-02-10", "close": 12.24, "volume": 222739.0}, {"date": "2025-02-11", "close": 12.3, "volume": 196063.0}, {"date": "2025-02-12", "close": 11.99, "volume": 227070.0}, {"date": "2025-02-13", "close": 12.1, "volume": 220731.0}, {"date": "2025-02-14", "close": 12.15, "volume": 148348.0}, {"date": "2025-02-18", "close": 12.24, "volume": 383757.0}, {"date": "2025-02-19", "close": 12.52, "volume": 264715.0}, {"date": "2025-02-20", "close": 12.5, "volume": 195192.0}, {"date": "2025-02-21", "close": 12.2, "volume": 367612.0}, {"date": "2025-02-24", "close": 12.15, "volume": 241038.0}, {"date": "2025-02-25", "close": 11.89, "volume": 188558.0}, {"date": "2025-02-26", "close": 11.85, "volume": 163620.0}, {"date": "2025-02-27", "close": 11.71, "volume": 184796.0}, {"date": "2025-02-28", "close": 11.7, "volume": 210560.0}, {"date": "2025-03-03", "close": 10.95, "volume": 550088.0}, {"date": "2025-03-04", "close": 11.21, "volume": 413748.0}, {"date": "2025-03-05", "close": 10.98, "volume": 373434.0}, {"date": "2025-03-06", "close": 10.95, "volume": 283909.0}, {"date": "2025-03-07", "close": 11.11, "volume": 309493.0}, {"date": "2025-03-10", "close": 11.25, "volume": 384379.0}, {"date": "2025-03-11", "close": 10.94, "volume": 699767.0}, {"date": "2025-03-12", "close": 11.6, "volume": 472010.0}, {"date": "2025-03-13", "close": 11.22, "volume": 355739.0}, {"date": "2025-03-14", "close": 11.42, "volume": 368115.0}, {"date": "2025-03-17", "close": 11.54, "volume": 452791.0}, {"date": "2025-03-18", "close": 11.69, "volume": 343473.0}, {"date": "2025-03-19", "close": 11.86, "volume": 301337.0}, {"date": "2025-03-20", "close": 11.68, "volume": 229077.0}, {"date": "2025-03-21", "close": 11.34, "volume": 1077748.0}, {"date": "2025-03-24", "close": 11.4, "volume": 277351.0}, {"date": "2025-03-25", "close": 11.19, "volume": 278198.0}, {"date": "2025-03-26", "close": 11.35, "volume": 200121.0}, {"date": "2025-03-27", "close": 11.55, "volume": 243726.0}, {"date": "2025-03-28", "close": 11.42, "volume": 215121.0}, {"date": "2025-03-31", "close": 11.42, "volume": 209197.0}, {"date": "2025-04-01", "close": 11.45, "volume": 241992.0}, {"date": "2025-04-02", "close": 11.38, "volume": 205267.0}, {"date": "2025-04-03", "close": 10.57, "volume": 422730.0}, {"date": "2025-04-04", "close": 9.63, "volume": 705741.0}, {"date": "2025-04-07", "close": 9.41, "volume": 592945.0}, {"date": "2025-04-08", "close": 9.07, "volume": 694256.0}, {"date": "2025-04-09", "close": 9.91, "volume": 603870.0}, {"date": "2025-04-10", "close": 9.2, "volume": 410917.0}, {"date": "2025-04-11", "close": 9.45, "volume": 333074.0}, {"date": "2025-04-14", "close": 9.34, "volume": 362647.0}, {"date": "2025-04-15", "close": 9.17, "volume": 291484.0}, {"date": "2025-04-16", "close": 9.39, "volume": 293170.0}, {"date": "2025-04-17", "close": 9.62, "volume": 242639.0}, {"date": "2025-04-21", "close": 9.29, "volume": 292749.0}, {"date": "2025-04-22", "close": 9.45, "volume": 217638.0}, {"date": "2025-04-23", "close": 9.38, "volume": 316784.0}, {"date": "2025-04-24", "close": 9.36, "volume": 182865.0}, {"date": "2025-04-25", "close": 9.52, "volume": 200973.0}, {"date": "2025-04-28", "close": 9.4, "volume": 292759.0}, {"date": "2025-04-29", "close": 9.23, "volume": 252302.0}, {"date": "2025-04-30", "close": 9.11, "volume": 318050.0}, {"date": "2025-05-01", "close": 9.29, "volume": 280007.0}, {"date": "2025-05-02", "close": 9.45, "volume": 249144.0}, {"date": "2025-05-05", "close": 9.15, "volume": 291512.0}, {"date": "2025-05-06", "close": 9.26, "volume": 271925.0}, {"date": "2025-05-07", "close": 9.39, "volume": 432251.0}, {"date": "2025-05-08", "close": 9.78, "volume": 387627.0}, {"date": "2025-05-09", "close": 10.04, "volume": 345018.0}, {"date": "2025-05-12", "close": 10.43, "volume": 363729.0}, {"date": "2025-05-13", "close": 10.81, "volume": 310062.0}, {"date": "2025-05-14", "close": 10.52, "volume": 282032.0}, {"date": "2025-05-15", "close": 10.29, "volume": 245794.0}, {"date": "2025-05-16", "close": 10.25, "volume": 226292.0}, {"date": "2025-05-19", "close": 9.94, "volume": 253306.0}, {"date": "2025-05-20", "close": 9.97, "volume": 304793.0}, {"date": "2025-05-21", "close": 9.83, "volume": 258968.0}, {"date": "2025-05-22", "close": 9.72, "volume": 215050.0}, {"date": "2025-05-23", "close": 9.64, "volume": 247426.0}, {"date": "2025-05-27", "close": 9.9, "volume": 278461.0}, {"date": "2025-05-28", "close": 9.88, "volume": 163219.0}, {"date": "2025-05-29", "close": 9.95, "volume": 191636.0}, {"date": "2025-05-30", "close": 9.81, "volume": 1049808.0}, {"date": "2025-06-02", "close": 10.19, "volume": 361553.0}, {"date": "2025-06-03", "close": 10.39, "volume": 356849.0}, {"date": "2025-06-04", "close": 10.38, "volume": 370175.0}, {"date": "2025-06-05", "close": 10.38, "volume": 323062.0}, {"date": "2025-06-06", "close": 10.64, "volume": 244206.0}, {"date": "2025-06-09", "close": 10.71, "volume": 232757.0}, {"date": "2025-06-10", "close": 10.94, "volume": 334373.0}, {"date": "2025-06-11", "close": 11.16, "volume": 339602.0}, {"date": "2025-06-12", "close": 11.34, "volume": 322075.0}, {"date": "2025-06-13", "close": 11.89, "volume": 683364.0}, {"date": "2025-06-16", "close": 11.74, "volume": 503785.0}, {"date": "2025-06-17", "close": 11.83, "volume": 403781.0}, {"date": "2025-06-18", "close": 12.08, "volume": 907463.0}, {"date": "2025-06-20", "close": 11.91, "volume": 523625.0}, {"date": "2025-06-23", "close": 11.53, "volume": 311972.0}, {"date": "2025-06-24", "close": 11.27, "volume": 389049.0}, {"date": "2025-06-25", "close": 11.02, "volume": 255023.0}, {"date": "2025-06-26", "close": 11.11, "volume": 213115.0}, {"date": "2025-06-27", "close": 11.1, "volume": 805509.0}, {"date": "2025-06-30", "close": 10.82, "volume": 345826.0}, {"date": "2025-07-01", "close": 10.83, "volume": 462744.0}, {"date": "2025-07-02", "close": 11.09, "volume": 254659.0}, {"date": "2025-07-03", "close": 10.99, "volume": 173787.0}, {"date": "2025-07-07", "close": 10.74, "volume": 331939.0}, {"date": "2025-07-08", "close": 11.14, "volume": 318339.0}, {"date": "2025-07-09", "close": 10.89, "volume": 171395.0}, {"date": "2025-07-10", "close": 10.82, "volume": 194199.0}, {"date": "2025-07-11", "close": 10.96, "volume": 137513.0}, {"date": "2025-07-14", "close": 10.82, "volume": 257782.0}, {"date": "2025-07-15", "close": 10.37, "volume": 385975.0}, {"date": "2025-07-16", "close": 10.16, "volume": 330998.0}, {"date": "2025-07-17", "close": 10.28, "volume": 200040.0}, {"date": "2025-07-18", "close": 10.22, "volume": 325407.0}, {"date": "2025-07-21", "close": 10.14, "volume": 339660.0}, {"date": "2025-07-22", "close": 10.16, "volume": 380247.0}, {"date": "2025-07-23", "close": 10.38, "volume": 266311.0}, {"date": "2025-07-24", "close": 10.51, "volume": 239014.0}, {"date": "2025-07-25", "close": 10.32, "volume": 177599.0}, {"date": "2025-07-28", "close": 10.59, "volume": 172730.0}, {"date": "2025-07-29", "close": 10.72, "volume": 234428.0}, {"date": "2025-07-30", "close": 10.5, "volume": 252141.0}, {"date": "2025-07-31", "close": 10.39, "volume": 287324.0}, {"date": "2025-08-01", "close": 10.0, "volume": 377244.0}, {"date": "2025-08-04", "close": 10.0, "volume": 316665.0}, {"date": "2025-08-05", "close": 10.18, "volume": 251543.0}, {"date": "2025-08-06", "close": 10.11, "volume": 226388.0}, {"date": "2025-08-07", "close": 10.77, "volume": 501903.0}, {"date": "2025-08-08", "close": 10.88, "volume": 289236.0}, {"date": "2025-08-11", "close": 11.05, "volume": 411801.0}, {"date": "2025-08-12", "close": 11.13, "volume": 276289.0}, {"date": "2025-08-13", "close": 11.05, "volume": 260362.0}, {"date": "2025-08-14", "close": 10.8, "volume": 292999.0}, {"date": "2025-08-15", "close": 10.81, "volume": 329384.0}, {"date": "2025-08-18", "close": 10.99, "volume": 340221.0}, {"date": "2025-08-19", "close": 10.62, "volume": 450010.0}, {"date": "2025-08-20", "close": 11.08, "volume": 595663.0}, {"date": "2025-08-21", "close": 11.52, "volume": 456191.0}, {"date": "2025-08-22", "close": 11.76, "volume": 321999.0}, {"date": "2025-08-25", "close": 11.76, "volume": 191156.0}, {"date": "2025-08-26", "close": 11.52, "volume": 192111.0}, {"date": "2025-08-27", "close": 11.69, "volume": 169418.0}, {"date": "2025-08-28", "close": 11.87, "volume": 234471.0}, {"date": "2025-08-29", "close": 11.84, "volume": 172726.0}, {"date": "2025-09-02", "close": 12.1, "volume": 231728.0}, {"date": "2025-09-03", "close": 11.64, "volume": 256779.0}, {"date": "2025-09-04", "close": 11.81, "volume": 218021.0}, {"date": "2025-09-05", "close": 11.44, "volume": 323664.0}, {"date": "2025-09-08", "close": 11.45, "volume": 226654.0}, {"date": "2025-09-09", "close": 11.38, "volume": 241376.0}, {"date": "2025-09-10", "close": 11.68, "volume": 192926.0}, {"date": "2025-09-11", "close": 11.55, "volume": 200000.0}, {"date": "2025-09-12", "close": 11.42, "volume": 174801.0}, {"date": "2025-09-15", "close": 11.54, "volume": 222582.0}, {"date": "2025-09-16", "close": 11.73, "volume": 258010.0}, {"date": "2025-09-17", "close": 11.74, "volume": 213378.0}, {"date": "2025-09-18", "close": 11.6, "volume": 323036.0}, {"date": "2025-09-19", "close": 11.25, "volume": 751464.0}, {"date": "2025-09-22", "close": 11.19, "volume": 345833.0}, {"date": "2025-09-23", "close": 11.31, "volume": 323372.0}, {"date": "2025-09-24", "close": 11.51, "volume": 294211.0}, {"date": "2025-09-25", "close": 11.57, "volume": 225578.0}, {"date": "2025-09-26", "close": 11.69, "volume": 289884.0}, {"date": "2025-09-29", "close": 11.25, "volume": 268628.0}, {"date": "2025-09-30", "close": 11.28, "volume": 299399.0}, {"date": "2025-10-01", "close": 11.7, "volume": 373895.0}, {"date": "2025-10-02", "close": 11.3, "volume": 283604.0}, {"date": "2025-10-03", "close": 11.89, "volume": 544775.0}, {"date": "2025-10-06", "close": 12.28, "volume": 687880.0}, {"date": "2025-10-07", "close": 12.09, "volume": 286882.0}, {"date": "2025-10-08", "close": 12.05, "volume": 165964.0}, {"date": "2025-10-09", "close": 11.9, "volume": 212713.0}, {"date": "2025-10-10", "close": 11.34, "volume": 282653.0}, {"date": "2025-10-13", "close": 11.84, "volume": 273686.0}, {"date": "2025-10-14", "close": 11.62, "volume": 269222.0}, {"date": "2025-10-15", "close": 11.61, "volume": 198943.0}, {"date": "2025-10-16", "close": 11.39, "volume": 217174.0}, {"date": "2025-10-17", "close": 11.25, "volume": 222118.0}, {"date": "2025-10-20", "close": 11.39, "volume": 195043.0}, {"date": "2025-10-21", "close": 11.28, "volume": 179640.0}, {"date": "2025-10-22", "close": 11.39, "volume": 284235.0}, {"date": "2025-10-23", "close": 11.94, "volume": 279380.0}, {"date": "2025-10-24", "close": 11.78, "volume": 175536.0}, {"date": "2025-10-27", "close": 11.67, "volume": 167549.0}, {"date": "2025-10-28", "close": 11.53, "volume": 180406.0}, {"date": "2025-10-29", "close": 11.71, "volume": 210403.0}, {"date": "2025-10-30", "close": 11.77, "volume": 178731.0}, {"date": "2025-10-31", "close": 11.91, "volume": 230233.0}, {"date": "2025-11-03", "close": 12.05, "volume": 225402.0}, {"date": "2025-11-04", "close": 11.88, "volume": 341501.0}, {"date": "2025-11-05", "close": 12.22, "volume": 429505.0}, {"date": "2025-11-06", "close": 12.81, "volume": 541221.0}, {"date": "2025-11-07", "close": 12.61, "volume": 343688.0}, {"date": "2025-11-10", "close": 12.83, "volume": 269394.0}, {"date": "2025-11-11", "close": 13.27, "volume": 490403.0}, {"date": "2025-11-12", "close": 13.73, "volume": 607640.0}, {"date": "2025-11-13", "close": 14.05, "volume": 514985.0}, {"date": "2025-11-14", "close": 14.43, "volume": 473191.0}, {"date": "2025-11-17", "close": 14.24, "volume": 583903.0}, {"date": "2025-11-18", "close": 14.43, "volume": 366643.0}, {"date": "2025-11-19", "close": 14.32, "volume": 325435.0}, {"date": "2025-11-20", "close": 14.11, "volume": 345727.0}, {"date": "2025-11-21", "close": 14.23, "volume": 483153.0}, {"date": "2025-11-24", "close": 14.22, "volume": 373497.0}, {"date": "2025-11-25", "close": 13.87, "volume": 336213.0}, {"date": "2025-11-26", "close": 14.07, "volume": 290677.0}, {"date": "2025-11-28", "close": 14.14, "volume": 159245.0}, {"date": "2025-12-01", "close": 14.52, "volume": 490982.0}, {"date": "2025-12-02", "close": 14.34, "volume": 267162.0}, {"date": "2025-12-03", "close": 15.12, "volume": 469341.0}, {"date": "2025-12-04", "close": 15.09, "volume": 356507.0}, {"date": "2025-12-05", "close": 15.22, "volume": 337699.0}, {"date": "2025-12-08", "close": 14.91, "volume": 314827.0}, {"date": "2025-12-09", "close": 15.05, "volume": 295767.0}, {"date": "2025-12-10", "close": 15.15, "volume": 374866.0}, {"date": "2025-12-11", "close": 14.83, "volume": 438090.0}, {"date": "2025-12-12", "close": 14.64, "volume": 325157.0}, {"date": "2025-12-15", "close": 14.38, "volume": 380038.0}, {"date": "2025-12-16", "close": 13.84, "volume": 373650.0}, {"date": "2025-12-17", "close": 14.1, "volume": 252411.0}, {"date": "2025-12-18", "close": 13.97, "volume": 346739.0}, {"date": "2025-12-19", "close": 14.2, "volume": 630305.0}, {"date": "2025-12-22", "close": 14.32, "volume": 296194.0}, {"date": "2025-12-23", "close": 14.4, "volume": 138959.0}, {"date": "2025-12-24", "close": 14.38, "volume": 90951.0}, {"date": "2025-12-26", "close": 14.31, "volume": 116436.0}, {"date": "2025-12-29", "close": 14.6, "volume": 283719.0}, {"date": "2025-12-30", "close": 14.74, "volume": 322606.0}, {"date": "2025-12-31", "close": 14.43, "volume": 261946.0}, {"date": "2026-01-02", "close": 14.78, "volume": 297267.0}, {"date": "2026-01-05", "close": 13.96, "volume": 557571.0}, {"date": "2026-01-06", "close": 13.61, "volume": 337904.0}, {"date": "2026-01-07", "close": 13.36, "volume": 219480.0}, {"date": "2026-01-08", "close": 13.96, "volume": 289578.0}, {"date": "2026-01-09", "close": 13.7, "volume": 275219.0}, {"date": "2026-01-12", "close": 13.97, "volume": 250725.0}, {"date": "2026-01-13", "close": 14.53, "volume": 273313.0}, {"date": "2026-01-14", "close": 14.72, "volume": 307190.0}, {"date": "2026-01-15", "close": 14.61, "volume": 271196.0}, {"date": "2026-01-16", "close": 14.63, "volume": 265422.0}, {"date": "2026-01-20", "close": 14.81, "volume": 217519.0}, {"date": "2026-01-21", "close": 15.32, "volume": 311976.0}, {"date": "2026-01-22", "close": 15.18, "volume": 393753.0}, {"date": "2026-01-23", "close": 15.4, "volume": 315456.0}, {"date": "2026-01-26", "close": 15.31, "volume": 280537.0}, {"date": "2026-01-27", "close": 15.6, "volume": 202772.0}, {"date": "2026-01-28", "close": 15.5, "volume": 370047.0}, {"date": "2026-01-29", "close": 15.67, "volume": 461751.0}, {"date": "2026-01-30", "close": 15.85, "volume": 333003.0}, {"date": "2026-02-02", "close": 15.75, "volume": 396909.0}, {"date": "2026-02-03", "close": 16.04, "volume": 282152.0}, {"date": "2026-02-04", "close": 16.39, "volume": 394475.0}, {"date": "2026-02-05", "close": 16.12, "volume": 309660.0}, {"date": "2026-02-06", "close": 16.81, "volume": 505241.0}, {"date": "2026-02-09", "close": 17.01, "volume": 340531.0}, {"date": "2026-02-10", "close": 16.82, "volume": 241067.0}, {"date": "2026-02-11", "close": 17.0, "volume": 345670.0}, {"date": "2026-02-12", "close": 16.47, "volume": 313575.0}, {"date": "2026-02-13", "close": 16.9, "volume": 194361.0}, {"date": "2026-02-17", "close": 17.0, "volume": 402163.0}, {"date": "2026-02-18", "close": 17.24, "volume": 281459.0}, {"date": "2026-02-19", "close": 17.56, "volume": 316270.0}, {"date": "2026-02-20", "close": 17.61, "volume": 267555.0}, {"date": "2026-02-23", "close": 17.02, "volume": 291262.0}, {"date": "2026-02-24", "close": 17.1, "volume": 239526.0}, {"date": "2026-02-25", "close": 16.79, "volume": 226795.0}, {"date": "2026-02-26", "close": 16.96, "volume": 310632.0}, {"date": "2026-02-27", "close": 17.53, "volume": 293014.0}, {"date": "2026-03-02", "close": 17.59, "volume": 385632.0}, {"date": "2026-03-03", "close": 17.84, "volume": 468913.0}, {"date": "2026-03-04", "close": 18.08, "volume": 384320.0}, {"date": "2026-03-05", "close": 17.27, "volume": 432150.0}, {"date": "2026-03-06", "close": 17.42, "volume": 682222.0}, {"date": "2026-03-09", "close": 17.35, "volume": 521730.0}, {"date": "2026-03-10", "close": 16.81, "volume": 426672.0}, {"date": "2026-03-11", "close": 16.5, "volume": 494998.0}, {"date": "2026-03-12", "close": 16.75, "volume": 504418.0}, {"date": "2026-03-13", "close": 16.91, "volume": 327803.0}, {"date": "2026-03-16", "close": 16.48, "volume": 283890.0}, {"date": "2026-03-17", "close": 16.87, "volume": 405412.0}, {"date": "2026-03-18", "close": 16.61, "volume": 401805.0}, {"date": "2026-03-19", "close": 16.98, "volume": 529798.0}, {"date": "2026-03-20", "close": 16.81, "volume": 1614937.0}, {"date": "2026-03-23", "close": 16.27, "volume": 691866.0}, {"date": "2026-03-24", "close": 16.79, "volume": 413690.0}, {"date": "2026-03-25", "close": 16.86, "volume": 337135.0}, {"date": "2026-03-26", "close": 16.88, "volume": 540637.0}, {"date": "2026-03-27", "close": 17.14, "volume": 459918.0}, {"date": "2026-03-30", "close": 17.02, "volume": 461845.0}, {"date": "2026-03-31", "close": 16.31, "volume": 580875.0}, {"date": "2026-04-01", "close": 15.16, "volume": 684376.0}, {"date": "2026-04-02", "close": 15.45, "volume": 405157.0}, {"date": "2026-04-06", "close": 15.5, "volume": 298674.0}, {"date": "2026-04-07", "close": 15.85, "volume": 333841.0}, {"date": "2026-04-08", "close": 15.28, "volume": 444107.0}, {"date": "2026-04-09", "close": 15.38, "volume": 776246.0}, {"date": "2026-04-10", "close": 15.43, "volume": 279196.0}, {"date": "2026-04-13", "close": 15.47, "volume": 335065.0}, {"date": "2026-04-14", "close": 14.79, "volume": 420625.0}, {"date": "2026-04-15", "close": 14.86, "volume": 214496.0}, {"date": "2026-04-16", "close": 14.97, "volume": 320316.0}, {"date": "2026-04-17", "close": 14.38, "volume": 479849.0}, {"date": "2026-04-20", "close": 14.46, "volume": 254046.0}, {"date": "2026-04-21", "close": 14.71, "volume": 264322.0}, {"date": "2026-04-22", "close": 15.06, "volume": 259198.0}, {"date": "2026-04-23", "close": 15.23, "volume": 285030.0}, {"date": "2026-04-24", "close": 15.1, "volume": 296249.0}, {"date": "2026-04-27", "close": 15.28, "volume": 278344.0}, {"date": "2026-04-28", "close": 15.51, "volume": 222596.0}, {"date": "2026-04-29", "close": 15.65, "volume": 377592.0}, {"date": "2026-04-30", "close": 15.55, "volume": 284711.0}, {"date": "2026-05-01", "close": 15.34, "volume": 400705.0}, {"date": "2026-05-04", "close": 15.89, "volume": 463542.0}, {"date": "2026-05-05", "close": 15.46, "volume": 239433.0}, {"date": "2026-05-06", "close": 14.48, "volume": 440816.0}, {"date": "2026-05-07", "close": 14.99, "volume": 438550.0}, {"date": "2026-05-08", "close": 14.42, "volume": 370658.0}, {"date": "2026-05-11", "close": 15.14, "volume": 365739.0}, {"date": "2026-05-12", "close": 15.02, "volume": 252606.0}, {"date": "2026-05-13", "close": 14.88, "volume": 243574.0}, {"date": "2026-05-14", "close": 15.07, "volume": 237344.0}, {"date": "2026-05-15", "close": 15.27, "volume": 506952.0}, {"date": "2026-05-18", "close": 15.3, "volume": 330470.0}, {"date": "2026-05-19", "close": 15.87, "volume": 593989.0}, {"date": "2026-05-20", "close": 15.52, "volume": 422744.0}, {"date": "2026-05-21", "close": 15.31, "volume": 373833.0}, {"date": "2026-05-22", "close": 15.3, "volume": 318319.0}, {"date": "2026-05-26", "close": 14.74, "volume": 324885.0}, {"date": "2026-05-27", "close": 14.16, "volume": 321065.0}, {"date": "2026-05-28", "close": 14.47, "volume": 560369.0}, {"date": "2026-05-29", "close": 14.67, "volume": 515829.0}, {"date": "2026-06-01", "close": 15.23, "volume": 401854.0}, {"date": "2026-06-02", "close": 15.23, "volume": 275098.0}, {"date": "2026-06-03", "close": 15.36, "volume": 303345.0}, {"date": "2026-06-04", "close": 15.65, "volume": 247941.0}, {"date": "2026-06-05", "close": 14.81, "volume": 252031.0}, {"date": "2026-06-08", "close": 15.12, "volume": 223771.0}, {"date": "2026-06-09", "close": 14.84, "volume": 288668.0}, {"date": "2026-06-10", "close": 15.3, "volume": 249873.0}, {"date": "2026-06-11", "close": 14.8, "volume": 283744.0}, {"date": "2026-06-12", "close": 15.05, "volume": 215683.0}, {"date": "2026-06-15", "close": 14.21, "volume": 318813.0}, {"date": "2026-06-16", "close": 14.09, "volume": 337184.0}, {"date": "2026-06-17", "close": 14.14, "volume": 321247.0}, {"date": "2026-06-18", "close": 14.02, "volume": 858141.0}, {"date": "2026-06-22", "close": 13.89, "volume": 311720.0}, {"date": "2026-06-23", "close": 14.01, "volume": 285191.0}, {"date": "2026-06-24", "close": 13.74, "volume": 309258.0}, {"date": "2026-06-25", "close": 13.57, "volume": 289682.0}, {"date": "2026-06-26", "close": 13.51, "volume": 796515.0}, {"date": "2026-06-29", "close": 13.8, "volume": 377604.0}, {"date": "2026-06-30", "close": 13.7, "volume": 378111.0}, {"date": "2026-07-01", "close": 13.39, "volume": 419336.0}, {"date": "2026-07-02", "close": 13.24, "volume": 304391.0}, {"date": "2026-07-06", "close": 13.12, "volume": 351829.0}, {"date": "2026-07-07", "close": 13.47, "volume": 292259.0}, {"date": "2026-07-08", "close": 13.72, "volume": 270383.0}, {"date": "2026-07-09", "close": 13.45, "volume": 258843.0}, {"date": "2026-07-10", "close": 13.43, "volume": 242693.0}, {"date": "2026-07-13", "close": 13.7, "volume": 333693.0}, {"date": "2026-07-14", "close": 13.7, "volume": 267082.0}, {"date": "2026-07-15", "close": 13.64, "volume": 210758.0}, {"date": "2026-07-16", "close": 13.62, "volume": 199414.0}, {"date": "2026-07-17", "close": 13.63, "volume": 372196.0}, {"date": "2026-07-20", "close": 13.67, "volume": 268025.0}, {"date": "2026-07-21", "close": 13.82, "volume": 207158.0}, {"date": "2026-07-22", "close": 14.0, "volume": 253524.0}, {"date": "2026-07-23", "close": 14.19, "volume": 354659.0}, {"date": "2026-07-24", "close": 13.82, "volume": 214983.0}], "refreshing": true}