{"ticker": "TBCH", "overview": {"cik": "1493761", "ticker": "TBCH", "name": "Turtle Beach Corp", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-347427", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-017551", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-031702", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338384", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329128", "price_sensitive": true}, {"form": "3", "date": "2026-07-29", "title": "FORM 3", "accession": "0000945621-26-000956", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001950047-26-007208", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006179", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006046", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005804", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005597", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253904", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0000945621-26-000782", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005327", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248297", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-28", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-023173", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005126", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232706", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000166", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212345", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211979", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0000945621-26-000634", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0000945621-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0000945621-26-000629", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 3625103.0, "net": -3625103.0, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "TBCH", "has_prices": true, "as_of": "2026-07-24", "last": 12.04, "prev_close": 12.12, "change": -0.08000000000000007, "change_pct": -0.006600660066006607, "session_volume": 173462.0, "vwap_5": 12.459303820242603, "vwap_20": 12.618956067010195, "vwap_60": 12.458588257499803, "vwap_250": 13.290005432275732, "high_52w": 16.63, "low_52w": 10.14, "avg_volume_20": 241309.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-041017", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Albert Rabil", "who_key": "Rabil Albert", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Rabil Albert moves to a 9.6% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1892236/0001140361-26-041017-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "13DG-0001214659-26-011357", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "22NW, LP", "who_key": "22NW, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "22NW, LP takes a 7.29% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1694297/0001214659-26-011357-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "13DG-0001193125-26-371811", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "DC VGA LLC", "who_key": "DC VGA LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "DC VGA LLC moves to a 3.8% activist stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2016004/0001193125-26-371811-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "0001193125-26-347434", "src": "INSIDERS", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "DC VGA LLC", "who_key": "DC VGA LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3625103.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The whale sells $3.6M of TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2016894/000119312526347434/0001193125-26-347434-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001193125-26-347427", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "DC VGA LLC", "who_key": "DC VGA LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "DC VGA LLC moves to a 9.9% activist stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2016004/0001193125-26-347427-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001999371-26-017551", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Hoak Public Equities, LP", "who_key": "Hoak Public Equities, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Hoak Public Equities, LP moves to a 4.14% activist stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1360554/0001999371-26-017551-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0001140361-26-031702", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Albert Rabil", "who_key": "Rabil Albert", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Rabil Albert moves to a 6.22% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1892236/0001140361-26-031702-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130549}, {"id": "13DG-0001140361-26-023173", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Albert Rabil", "who_key": "Rabil Albert", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Rabil Albert moves to a 7.23% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1892236/0001140361-26-023173-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229909}, {"id": "13DG-0000895421-26-000166", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "MORGAN STANLEY takes a 5.9% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000166-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "13DG-0000102909-26-002405", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Turtle Beach Corp", "who_key": "Turtle Beach Corp", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Turtle Beach Corp adjusts its stake in TBCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1493761/0000102909-26-002405-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-041017", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Albert Rabil", "who_key": "Rabil Albert", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Rabil Albert moves to a 9.6% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1892236/0001140361-26-041017-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "13DG-0001214659-26-011357", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "22NW, LP", "who_key": "22NW, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "22NW, LP takes a 7.29% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1694297/0001214659-26-011357-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "13DG-0001193125-26-371811", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "DC VGA LLC", "who_key": "DC VGA LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "DC VGA LLC moves to a 3.8% activist stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2016004/0001193125-26-371811-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "13DG-0001193125-26-347427", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "DC VGA LLC", "who_key": "DC VGA LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "DC VGA LLC moves to a 9.9% activist stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2016004/0001193125-26-347427-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001999371-26-017551", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Hoak Public Equities, LP", "who_key": "Hoak Public Equities, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Hoak Public Equities, LP moves to a 4.14% activist stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1360554/0001999371-26-017551-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0001140361-26-031702", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Albert Rabil", "who_key": "Rabil Albert", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Rabil Albert moves to a 6.22% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1892236/0001140361-26-031702-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130549}, {"id": "13DG-0001140361-26-023173", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Albert Rabil", "who_key": "Rabil Albert", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Rabil Albert moves to a 7.23% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1892236/0001140361-26-023173-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229909}, {"id": "13DG-0000895421-26-000166", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "MORGAN STANLEY takes a 5.9% passive stake in TBCH", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000166-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "13DG-0000102909-26-002405", "src": "13DG", "ticker": "TBCH", "cik": "1493761", "company": "Turtle Beach Corp", "company_raw": "Turtle Beach Corp", "who": "Turtle Beach Corp", "who_key": "Turtle Beach Corp", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Turtle Beach Corp adjusts its stake in TBCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1493761/0000102909-26-002405-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Turtle Beach Corporation - Common Stock", "new_value": "Turtle Beach Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001493761", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001493761", "applied": 1, "detected_at": "2026-10-28T01:44:56.455512"}]}, "key_people": [{"who": "DC VGA LLC", "who_key": "DC VGA LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3625103.0, "net": -3625103.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3625103.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016894/000119312526347434/0001193125-26-347434-index.htm"}], "latest": {"action": "SELL", "amount": 3625103.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016894/000119312526347434/0001193125-26-347434-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -3625103.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-347427", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-017551", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-031702", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338384", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329128", "price_sensitive": true}, {"form": "3", "date": "2026-07-29", "title": "FORM 3", "accession": "0000945621-26-000956", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001950047-26-007208", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006179", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006046", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005804", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005597", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253904", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0000945621-26-000782", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005327", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248297", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-28", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-023173", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005126", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232706", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000166", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212345", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211979", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0000945621-26-000634", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0000945621-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0000945621-26-000629", "price_sensitive": false}], "performance": {"ticker": "TBCH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.4, "volume": 282038.0}, {"date": "2021-07-28", "close": 30.52, "volume": 573471.0}, {"date": "2021-07-29", "close": 31.05, "volume": 166963.0}, {"date": "2021-07-30", "close": 30.9, "volume": 358617.0}, {"date": "2021-08-02", "close": 30.6, "volume": 245993.0}, {"date": "2021-08-03", "close": 29.68, "volume": 398621.0}, {"date": "2021-08-04", "close": 29.16, "volume": 422753.0}, {"date": "2021-08-05", "close": 28.91, "volume": 331200.0}, {"date": "2021-08-06", "close": 28.4, "volume": 602321.0}, {"date": "2021-08-09", "close": 28.98, "volume": 338953.0}, {"date": "2021-08-10", "close": 28.45, "volume": 390656.0}, {"date": "2021-08-11", "close": 28.27, "volume": 334673.0}, {"date": "2021-08-12", "close": 27.68, "volume": 278713.0}, {"date": "2021-08-13", "close": 27.06, "volume": 274494.0}, {"date": "2021-08-16", "close": 26.24, "volume": 318693.0}, {"date": "2021-08-17", "close": 25.88, "volume": 334004.0}, {"date": "2021-08-18", "close": 25.7, "volume": 311498.0}, {"date": "2021-08-19", "close": 27.08, "volume": 1663963.0}, {"date": "2021-08-20", "close": 27.1, "volume": 565834.0}, {"date": "2021-08-23", "close": 27.41, "volume": 433644.0}, {"date": "2021-08-24", "close": 28.21, "volume": 284132.0}, {"date": "2021-08-25", "close": 27.63, "volume": 258830.0}, {"date": "2021-08-26", "close": 27.38, "volume": 271361.0}, {"date": "2021-08-27", "close": 28.33, "volume": 576046.0}, {"date": "2021-08-30", "close": 29.29, "volume": 565594.0}, {"date": "2021-08-31", "close": 28.41, "volume": 380031.0}, {"date": "2021-09-01", "close": 28.26, "volume": 268182.0}, {"date": "2021-09-02", "close": 28.76, "volume": 243596.0}, {"date": "2021-09-03", "close": 28.52, "volume": 276467.0}, {"date": "2021-09-07", "close": 28.73, "volume": 210980.0}, {"date": "2021-09-08", "close": 28.58, "volume": 337231.0}, {"date": "2021-09-09", "close": 28.35, "volume": 261346.0}, {"date": "2021-09-10", "close": 28.76, "volume": 337309.0}, {"date": "2021-09-13", "close": 29.91, "volume": 589999.0}, {"date": "2021-09-14", "close": 30.31, "volume": 439478.0}, {"date": "2021-09-15", "close": 30.7, "volume": 406484.0}, {"date": "2021-09-16", "close": 30.75, "volume": 309156.0}, {"date": "2021-09-17", "close": 30.97, "volume": 420580.0}, {"date": "2021-09-20", "close": 29.82, "volume": 465324.0}, {"date": "2021-09-21", "close": 29.69, "volume": 345995.0}, {"date": "2021-09-22", "close": 30.39, "volume": 201304.0}, {"date": "2021-09-23", "close": 30.28, "volume": 207226.0}, {"date": "2021-09-24", "close": 30.11, "volume": 156819.0}, {"date": "2021-09-27", "close": 30.38, "volume": 206352.0}, {"date": "2021-09-28", "close": 28.72, "volume": 483334.0}, {"date": "2021-09-29", "close": 27.7, "volume": 252672.0}, {"date": "2021-09-30", "close": 27.82, "volume": 339432.0}, {"date": "2021-10-01", "close": 28.69, "volume": 174907.0}, {"date": "2021-10-04", "close": 27.37, "volume": 269764.0}, {"date": "2021-10-05", "close": 27.9, "volume": 111100.0}, {"date": "2021-10-06", "close": 27.35, "volume": 229234.0}, {"date": "2021-10-07", "close": 29.76, "volume": 605039.0}, {"date": "2021-10-08", "close": 30.12, "volume": 235227.0}, {"date": "2021-10-11", "close": 29.96, "volume": 171693.0}, {"date": "2021-10-12", "close": 31.0, "volume": 322203.0}, {"date": "2021-10-13", "close": 31.06, "volume": 591655.0}, {"date": "2021-10-14", "close": 31.55, "volume": 348115.0}, {"date": "2021-10-15", "close": 30.27, "volume": 481641.0}, {"date": "2021-10-18", "close": 29.44, "volume": 313943.0}, {"date": "2021-10-19", "close": 29.46, "volume": 317667.0}, {"date": "2021-10-20", "close": 29.17, "volume": 260324.0}, {"date": "2021-10-21", "close": 29.28, "volume": 111236.0}, {"date": "2021-10-22", "close": 28.33, "volume": 256204.0}, {"date": "2021-10-25", "close": 28.25, "volume": 421073.0}, {"date": "2021-10-26", "close": 27.49, "volume": 385673.0}, {"date": "2021-10-27", "close": 27.52, "volume": 385205.0}, {"date": "2021-10-28", "close": 28.49, "volume": 232261.0}, {"date": "2021-10-29", "close": 28.76, "volume": 195078.0}, {"date": "2021-11-01", "close": 28.36, "volume": 222387.0}, {"date": "2021-11-02", "close": 28.72, "volume": 206862.0}, {"date": "2021-11-03", "close": 29.02, "volume": 392997.0}, {"date": "2021-11-04", "close": 28.54, "volume": 320013.0}, {"date": "2021-11-05", "close": 28.75, "volume": 569214.0}, {"date": "2021-11-08", "close": 27.99, "volume": 382817.0}, {"date": "2021-11-09", "close": 28.53, "volume": 253401.0}, {"date": "2021-11-10", "close": 27.76, "volume": 292107.0}, {"date": "2021-11-11", "close": 28.52, "volume": 154290.0}, {"date": "2021-11-12", "close": 29.02, "volume": 168258.0}, {"date": "2021-11-15", "close": 28.31, "volume": 186365.0}, {"date": "2021-11-16", "close": 28.15, "volume": 205494.0}, {"date": "2021-11-17", "close": 27.52, "volume": 213512.0}, {"date": "2021-11-18", "close": 27.59, "volume": 356791.0}, {"date": "2021-11-19", "close": 26.74, "volume": 303283.0}, {"date": "2021-11-22", "close": 27.13, "volume": 778772.0}, {"date": "2021-11-23", "close": 27.99, "volume": 463102.0}, {"date": "2021-11-24", "close": 27.95, "volume": 409368.0}, {"date": "2021-11-26", "close": 27.27, "volume": 151539.0}, {"date": "2021-11-29", "close": 27.52, "volume": 332196.0}, {"date": "2021-11-30", "close": 26.8, "volume": 226870.0}, {"date": "2021-12-01", "close": 25.19, "volume": 428443.0}, {"date": "2021-12-02", "close": 24.23, "volume": 586228.0}, {"date": "2021-12-03", "close": 24.36, "volume": 373143.0}, {"date": "2021-12-06", "close": 23.76, "volume": 370775.0}, {"date": "2021-12-07", "close": 24.26, "volume": 383465.0}, {"date": "2021-12-08", "close": 24.86, "volume": 264844.0}, {"date": "2021-12-09", "close": 23.58, "volume": 209787.0}, {"date": "2021-12-10", "close": 22.97, "volume": 234909.0}, {"date": "2021-12-13", "close": 22.02, "volume": 375623.0}, {"date": "2021-12-14", "close": 21.78, "volume": 461500.0}, {"date": "2021-12-15", "close": 24.7, "volume": 1027779.0}, {"date": "2021-12-16", "close": 25.03, "volume": 718349.0}, {"date": "2021-12-17", "close": 25.37, "volume": 475834.0}, {"date": "2021-12-20", "close": 25.24, "volume": 609978.0}, {"date": "2021-12-21", "close": 25.59, "volume": 356642.0}, {"date": "2021-12-22", "close": 25.02, "volume": 1216443.0}, {"date": "2021-12-23", "close": 24.47, "volume": 516271.0}, {"date": "2021-12-27", "close": 24.12, "volume": 219058.0}, {"date": "2021-12-28", "close": 23.27, "volume": 239962.0}, {"date": "2021-12-29", "close": 23.07, "volume": 279327.0}, {"date": "2021-12-30", "close": 22.72, "volume": 285515.0}, {"date": "2021-12-31", "close": 22.26, "volume": 376156.0}, {"date": "2022-01-03", "close": 23.32, "volume": 221293.0}, {"date": "2022-01-04", "close": 23.25, "volume": 231626.0}, {"date": "2022-01-05", "close": 22.87, "volume": 231838.0}, {"date": "2022-01-06", "close": 22.19, "volume": 718718.0}, {"date": "2022-01-07", "close": 21.2, "volume": 381233.0}, {"date": "2022-01-10", "close": 20.97, "volume": 324749.0}, {"date": "2022-01-11", "close": 21.21, "volume": 303042.0}, {"date": "2022-01-12", "close": 21.75, "volume": 288513.0}, {"date": "2022-01-13", "close": 21.84, "volume": 225220.0}, {"date": "2022-01-14", "close": 21.43, "volume": 256276.0}, {"date": "2022-01-18", "close": 20.5, "volume": 322189.0}, {"date": "2022-01-19", "close": 20.31, "volume": 248358.0}, {"date": "2022-01-20", "close": 19.74, "volume": 264385.0}, {"date": "2022-01-21", "close": 18.51, "volume": 763208.0}, {"date": "2022-01-24", "close": 18.47, "volume": 644314.0}, {"date": "2022-01-25", "close": 18.69, "volume": 289364.0}, {"date": "2022-01-26", "close": 18.95, "volume": 283472.0}, {"date": "2022-01-27", "close": 18.63, "volume": 256173.0}, {"date": "2022-01-28", "close": 19.04, "volume": 273123.0}, {"date": "2022-01-31", "close": 20.32, "volume": 273501.0}, {"date": "2022-02-01", "close": 21.41, "volume": 387548.0}, {"date": "2022-02-02", "close": 20.76, "volume": 494770.0}, {"date": "2022-02-03", "close": 20.02, "volume": 460654.0}, {"date": "2022-02-04", "close": 21.12, "volume": 591230.0}, {"date": "2022-02-07", "close": 21.27, "volume": 340944.0}, {"date": "2022-02-08", "close": 21.6, "volume": 166189.0}, {"date": "2022-02-09", "close": 22.43, "volume": 274079.0}, {"date": "2022-02-10", "close": 22.0, "volume": 246644.0}, {"date": "2022-02-11", "close": 21.5, "volume": 265043.0}, {"date": "2022-02-14", "close": 21.61, "volume": 192478.0}, {"date": "2022-02-15", "close": 22.49, "volume": 181644.0}, {"date": "2022-02-16", "close": 23.21, "volume": 280647.0}, {"date": "2022-02-17", "close": 22.84, "volume": 220500.0}, {"date": "2022-02-18", "close": 21.51, "volume": 316653.0}, {"date": "2022-02-22", "close": 21.25, "volume": 771394.0}, {"date": "2022-02-23", "close": 22.4, "volume": 491324.0}, {"date": "2022-02-24", "close": 23.77, "volume": 482832.0}, {"date": "2022-02-25", "close": 24.23, "volume": 449424.0}, {"date": "2022-02-28", "close": 23.77, "volume": 660070.0}, {"date": "2022-03-01", "close": 21.07, "volume": 597595.0}, {"date": "2022-03-02", "close": 22.55, "volume": 735722.0}, {"date": "2022-03-03", "close": 19.89, "volume": 2672089.0}, {"date": "2022-03-04", "close": 18.59, "volume": 616424.0}, {"date": "2022-03-07", "close": 18.75, "volume": 526629.0}, {"date": "2022-03-08", "close": 19.35, "volume": 391698.0}, {"date": "2022-03-09", "close": 19.03, "volume": 482837.0}, {"date": "2022-03-10", "close": 19.42, "volume": 537905.0}, {"date": "2022-03-11", "close": 19.32, "volume": 280521.0}, {"date": "2022-03-14", "close": 18.39, "volume": 549587.0}, {"date": "2022-03-15", "close": 18.03, "volume": 381715.0}, {"date": "2022-03-16", "close": 19.53, "volume": 874063.0}, {"date": "2022-03-17", "close": 20.65, "volume": 348796.0}, {"date": "2022-03-18", "close": 20.34, "volume": 402240.0}, {"date": "2022-03-21", "close": 19.59, "volume": 696731.0}, {"date": "2022-03-22", "close": 21.21, "volume": 2024063.0}, {"date": "2022-03-23", "close": 20.84, "volume": 431075.0}, {"date": "2022-03-24", "close": 20.39, "volume": 401070.0}, {"date": "2022-03-25", "close": 21.69, "volume": 534382.0}, {"date": "2022-03-28", "close": 22.53, "volume": 897025.0}, {"date": "2022-03-29", "close": 22.09, "volume": 434740.0}, {"date": "2022-03-30", "close": 21.39, "volume": 226878.0}, {"date": "2022-03-31", "close": 21.29, "volume": 274899.0}, {"date": "2022-04-01", "close": 21.51, "volume": 295960.0}, {"date": "2022-04-04", "close": 21.99, "volume": 379077.0}, {"date": "2022-04-05", "close": 20.84, "volume": 427009.0}, {"date": "2022-04-06", "close": 20.79, "volume": 354105.0}, {"date": "2022-04-07", "close": 20.98, "volume": 247126.0}, {"date": "2022-04-08", "close": 20.72, "volume": 222584.0}, {"date": "2022-04-11", "close": 21.35, "volume": 729155.0}, {"date": "2022-04-12", "close": 19.78, "volume": 523075.0}, {"date": "2022-04-13", "close": 19.25, "volume": 642778.0}, {"date": "2022-04-14", "close": 19.24, "volume": 263553.0}, {"date": "2022-04-18", "close": 18.89, "volume": 422256.0}, {"date": "2022-04-19", "close": 19.32, "volume": 265278.0}, {"date": "2022-04-20", "close": 19.08, "volume": 286207.0}, {"date": "2022-04-21", "close": 18.34, "volume": 283685.0}, {"date": "2022-04-22", "close": 18.18, "volume": 923925.0}, {"date": "2022-04-25", "close": 18.14, "volume": 446803.0}, {"date": "2022-04-26", "close": 17.06, "volume": 428691.0}, {"date": "2022-04-27", "close": 16.73, "volume": 406629.0}, {"date": "2022-04-28", "close": 16.69, "volume": 912924.0}, {"date": "2022-04-29", "close": 16.64, "volume": 333581.0}, {"date": "2022-05-02", "close": 16.98, "volume": 498051.0}, {"date": "2022-05-03", "close": 17.75, "volume": 511294.0}, {"date": "2022-05-04", "close": 18.49, "volume": 534648.0}, {"date": "2022-05-05", "close": 14.81, "volume": 1286588.0}, {"date": "2022-05-06", "close": 16.62, "volume": 1707948.0}, {"date": "2022-05-09", "close": 16.59, "volume": 775286.0}, {"date": "2022-05-10", "close": 15.4, "volume": 590141.0}, {"date": "2022-05-11", "close": 14.58, "volume": 643454.0}, {"date": "2022-05-12", "close": 15.06, "volume": 343473.0}, {"date": "2022-05-13", "close": 16.67, "volume": 685327.0}, {"date": "2022-05-16", "close": 17.49, "volume": 1215959.0}, {"date": "2022-05-17", "close": 18.81, "volume": 897762.0}, {"date": "2022-05-18", "close": 18.34, "volume": 631726.0}, {"date": "2022-05-19", "close": 17.74, "volume": 585735.0}, {"date": "2022-05-20", "close": 17.77, "volume": 517899.0}, {"date": "2022-05-23", "close": 18.51, "volume": 559465.0}, {"date": "2022-05-24", "close": 17.05, "volume": 549479.0}, {"date": "2022-05-25", "close": 17.87, "volume": 453157.0}, {"date": "2022-05-26", "close": 17.48, "volume": 729661.0}, {"date": "2022-05-27", "close": 18.14, "volume": 498260.0}, {"date": "2022-05-31", "close": 17.48, "volume": 545854.0}, {"date": "2022-06-01", "close": 16.8, "volume": 656751.0}, {"date": "2022-06-02", "close": 17.18, "volume": 511414.0}, {"date": "2022-06-03", "close": 16.84, "volume": 846758.0}, {"date": "2022-06-06", "close": 16.56, "volume": 363554.0}, {"date": "2022-06-07", "close": 16.51, "volume": 223185.0}, {"date": "2022-06-08", "close": 16.67, "volume": 268472.0}, {"date": "2022-06-09", "close": 16.63, "volume": 184618.0}, {"date": "2022-06-10", "close": 16.49, "volume": 221050.0}, {"date": "2022-06-13", "close": 14.38, "volume": 769805.0}, {"date": "2022-06-14", "close": 14.04, "volume": 622370.0}, {"date": "2022-06-15", "close": 14.6, "volume": 393049.0}, {"date": "2022-06-16", "close": 13.58, "volume": 464752.0}, {"date": "2022-06-17", "close": 13.69, "volume": 517464.0}, {"date": "2022-06-21", "close": 13.61, "volume": 650112.0}, {"date": "2022-06-22", "close": 13.16, "volume": 736305.0}, {"date": "2022-06-23", "close": 13.62, "volume": 253623.0}, {"date": "2022-06-24", "close": 13.92, "volume": 382498.0}, {"date": "2022-06-27", "close": 13.73, "volume": 291817.0}, {"date": "2022-06-28", "close": 13.19, "volume": 267122.0}, {"date": "2022-06-29", "close": 12.79, "volume": 401824.0}, {"date": "2022-06-30", "close": 12.23, "volume": 452752.0}, {"date": "2022-07-01", "close": 12.09, "volume": 396971.0}, {"date": "2022-07-05", "close": 12.48, "volume": 358175.0}, {"date": "2022-07-06", "close": 12.65, "volume": 378896.0}, {"date": "2022-07-07", "close": 13.27, "volume": 201699.0}, {"date": "2022-07-08", "close": 13.61, "volume": 175860.0}, {"date": "2022-07-11", "close": 13.21, "volume": 241220.0}, {"date": "2022-07-12", "close": 13.14, "volume": 113907.0}, {"date": "2022-07-13", "close": 13.06, "volume": 314459.0}, {"date": "2022-07-14", "close": 13.03, "volume": 176931.0}, {"date": "2022-07-15", "close": 13.13, "volume": 226538.0}, {"date": "2022-07-18", "close": 13.05, "volume": 219987.0}, {"date": "2022-07-19", "close": 13.48, "volume": 370642.0}, {"date": "2022-07-20", "close": 13.74, "volume": 237468.0}, {"date": "2022-07-21", "close": 13.76, "volume": 198124.0}, {"date": "2022-07-22", "close": 13.2, "volume": 428867.0}, {"date": "2022-07-25", "close": 13.51, "volume": 241196.0}, {"date": "2022-07-26", "close": 12.7, "volume": 362193.0}, {"date": "2022-07-27", "close": 13.18, "volume": 219258.0}, {"date": "2022-07-28", "close": 13.05, "volume": 185471.0}, {"date": "2022-07-29", "close": 13.0, "volume": 293111.0}, {"date": "2022-08-01", "close": 12.8, "volume": 283961.0}, {"date": "2022-08-02", "close": 12.66, "volume": 244707.0}, {"date": "2022-08-03", "close": 13.36, "volume": 366763.0}, {"date": "2022-08-04", "close": 13.8, "volume": 483734.0}, {"date": "2022-08-05", "close": 14.12, "volume": 395959.0}, {"date": "2022-08-08", "close": 13.98, "volume": 887388.0}, {"date": "2022-08-09", "close": 9.54, "volume": 2138824.0}, {"date": "2022-08-10", "close": 9.78, "volume": 968490.0}, {"date": "2022-08-11", "close": 9.83, "volume": 584372.0}, {"date": "2022-08-12", "close": 10.54, "volume": 489561.0}, {"date": "2022-08-15", "close": 10.17, "volume": 270942.0}, {"date": "2022-08-16", "close": 10.51, "volume": 356205.0}, {"date": "2022-08-17", "close": 9.99, "volume": 339576.0}, {"date": "2022-08-18", "close": 9.92, "volume": 230785.0}, {"date": "2022-08-19", "close": 9.61, "volume": 293685.0}, {"date": "2022-08-22", "close": 9.57, "volume": 406885.0}, {"date": "2022-08-23", "close": 9.6, "volume": 240115.0}, {"date": "2022-08-24", "close": 9.74, "volume": 238722.0}, {"date": "2022-08-25", "close": 9.9, "volume": 97194.0}, {"date": "2022-08-26", "close": 9.44, "volume": 199949.0}, {"date": "2022-08-29", "close": 9.61, "volume": 161499.0}, {"date": "2022-08-30", "close": 9.5, "volume": 216134.0}, {"date": "2022-08-31", "close": 9.39, "volume": 165965.0}, {"date": "2022-09-01", "close": 8.25, "volume": 684890.0}, {"date": "2022-09-02", "close": 7.51, "volume": 447624.0}, {"date": "2022-09-06", "close": 7.48, "volume": 533722.0}, {"date": "2022-09-07", "close": 8.01, "volume": 428236.0}, {"date": "2022-09-08", "close": 7.82, "volume": 287836.0}, {"date": "2022-09-09", "close": 8.25, "volume": 152014.0}, {"date": "2022-09-12", "close": 8.62, "volume": 325508.0}, {"date": "2022-09-13", "close": 8.11, "volume": 242246.0}, {"date": "2022-09-14", "close": 8.15, "volume": 121341.0}, {"date": "2022-09-15", "close": 7.94, "volume": 99232.0}, {"date": "2022-09-16", "close": 7.94, "volume": 331666.0}, {"date": "2022-09-19", "close": 8.08, "volume": 244425.0}, {"date": "2022-09-20", "close": 7.72, "volume": 149614.0}, {"date": "2022-09-21", "close": 7.75, "volume": 281897.0}, {"date": "2022-09-22", "close": 7.65, "volume": 143551.0}, {"date": "2022-09-23", "close": 7.19, "volume": 478225.0}, {"date": "2022-09-26", "close": 6.58, "volume": 512182.0}, {"date": "2022-09-27", "close": 6.92, "volume": 233912.0}, {"date": "2022-09-28", "close": 7.35, "volume": 415568.0}, {"date": "2022-09-29", "close": 6.79, "volume": 277910.0}, {"date": "2022-09-30", "close": 6.82, "volume": 186575.0}, {"date": "2022-10-03", "close": 6.88, "volume": 211371.0}, {"date": "2022-10-04", "close": 7.41, "volume": 317494.0}, {"date": "2022-10-05", "close": 7.33, "volume": 110691.0}, {"date": "2022-10-06", "close": 7.46, "volume": 128849.0}, {"date": "2022-10-07", "close": 7.41, "volume": 173225.0}, {"date": "2022-10-10", "close": 6.97, "volume": 167896.0}, {"date": "2022-10-11", "close": 6.9, "volume": 349479.0}, {"date": "2022-10-12", "close": 6.67, "volume": 181675.0}, {"date": "2022-10-13", "close": 6.73, "volume": 219866.0}, {"date": "2022-10-14", "close": 6.38, "volume": 158450.0}, {"date": "2022-10-17", "close": 6.65, "volume": 226538.0}, {"date": "2022-10-18", "close": 6.74, "volume": 290056.0}, {"date": "2022-10-19", "close": 6.48, "volume": 151369.0}, {"date": "2022-10-20", "close": 6.4, "volume": 122656.0}, {"date": "2022-10-21", "close": 6.44, "volume": 140537.0}, {"date": "2022-10-24", "close": 6.62, "volume": 181963.0}, {"date": "2022-10-25", "close": 6.95, "volume": 468674.0}, {"date": "2022-10-26", "close": 7.1, "volume": 113515.0}, {"date": "2022-10-27", "close": 7.52, "volume": 310920.0}, {"date": "2022-10-28", "close": 7.82, "volume": 219705.0}, {"date": "2022-10-31", "close": 7.8, "volume": 135358.0}, {"date": "2022-11-01", "close": 7.64, "volume": 150815.0}, {"date": "2022-11-02", "close": 7.06, "volume": 192133.0}, {"date": "2022-11-03", "close": 6.42, "volume": 550691.0}, {"date": "2022-11-04", "close": 7.94, "volume": 636481.0}, {"date": "2022-11-07", "close": 8.47, "volume": 457152.0}, {"date": "2022-11-08", "close": 8.44, "volume": 606280.0}, {"date": "2022-11-09", "close": 8.18, "volume": 245427.0}, {"date": "2022-11-10", "close": 8.39, "volume": 442978.0}, {"date": "2022-11-11", "close": 8.97, "volume": 405477.0}, {"date": "2022-11-14", "close": 9.08, "volume": 227369.0}, {"date": "2022-11-15", "close": 9.39, "volume": 491380.0}, {"date": "2022-11-16", "close": 8.86, "volume": 211713.0}, {"date": "2022-11-17", "close": 8.9, "volume": 233520.0}, {"date": "2022-11-18", "close": 8.95, "volume": 295970.0}, {"date": "2022-11-21", "close": 8.87, "volume": 143422.0}, {"date": "2022-11-22", "close": 8.93, "volume": 137753.0}, {"date": "2022-11-23", "close": 9.28, "volume": 252536.0}, {"date": "2022-11-25", "close": 9.3, "volume": 32936.0}, {"date": "2022-11-28", "close": 9.18, "volume": 206378.0}, {"date": "2022-11-29", "close": 9.14, "volume": 91093.0}, {"date": "2022-11-30", "close": 9.55, "volume": 172463.0}, {"date": "2022-12-01", "close": 9.73, "volume": 215991.0}, {"date": "2022-12-02", "close": 10.02, "volume": 307925.0}, {"date": "2022-12-05", "close": 9.22, "volume": 327786.0}, {"date": "2022-12-06", "close": 8.77, "volume": 244396.0}, {"date": "2022-12-07", "close": 8.61, "volume": 250406.0}, {"date": "2022-12-08", "close": 8.94, "volume": 305000.0}, {"date": "2022-12-09", "close": 8.56, "volume": 205955.0}, {"date": "2022-12-12", "close": 8.47, "volume": 294446.0}, {"date": "2022-12-13", "close": 8.38, "volume": 227172.0}, {"date": "2022-12-14", "close": 8.18, "volume": 524868.0}, {"date": "2022-12-15", "close": 7.64, "volume": 299928.0}, {"date": "2022-12-16", "close": 7.18, "volume": 248470.0}, {"date": "2022-12-19", "close": 6.86, "volume": 395993.0}, {"date": "2022-12-20", "close": 7.0, "volume": 296942.0}, {"date": "2022-12-21", "close": 7.01, "volume": 210553.0}, {"date": "2022-12-22", "close": 6.95, "volume": 239104.0}, {"date": "2022-12-23", "close": 6.99, "volume": 543667.0}, {"date": "2022-12-27", "close": 6.7, "volume": 179838.0}, {"date": "2022-12-28", "close": 6.63, "volume": 330902.0}, {"date": "2022-12-29", "close": 6.97, "volume": 185371.0}, {"date": "2022-12-30", "close": 7.17, "volume": 370484.0}, {"date": "2023-01-03", "close": 7.38, "volume": 193416.0}, {"date": "2023-01-04", "close": 7.81, "volume": 221444.0}, {"date": "2023-01-05", "close": 7.84, "volume": 108035.0}, {"date": "2023-01-06", "close": 8.07, "volume": 139895.0}, {"date": "2023-01-09", "close": 8.59, "volume": 454838.0}, {"date": "2023-01-10", "close": 8.85, "volume": 238960.0}, {"date": "2023-01-11", "close": 9.02, "volume": 165591.0}, {"date": "2023-01-12", "close": 8.85, "volume": 331547.0}, {"date": "2023-01-13", "close": 8.86, "volume": 309175.0}, {"date": "2023-01-17", "close": 8.8, "volume": 235451.0}, {"date": "2023-01-18", "close": 8.56, "volume": 213674.0}, {"date": "2023-01-19", "close": 8.21, "volume": 183638.0}, {"date": "2023-01-20", "close": 8.51, "volume": 288359.0}, {"date": "2023-01-23", "close": 8.99, "volume": 437939.0}, {"date": "2023-01-24", "close": 8.79, "volume": 129476.0}, {"date": "2023-01-25", "close": 9.11, "volume": 144473.0}, {"date": "2023-01-26", "close": 9.17, "volume": 78848.0}, {"date": "2023-01-27", "close": 9.14, "volume": 121930.0}, {"date": "2023-01-30", "close": 9.27, "volume": 162398.0}, {"date": "2023-01-31", "close": 9.5, "volume": 223105.0}, {"date": "2023-02-01", "close": 9.39, "volume": 253146.0}, {"date": "2023-02-02", "close": 9.43, "volume": 591249.0}, {"date": "2023-02-03", "close": 9.33, "volume": 193975.0}, {"date": "2023-02-06", "close": 8.76, "volume": 172056.0}, {"date": "2023-02-07", "close": 8.76, "volume": 245428.0}, {"date": "2023-02-08", "close": 8.29, "volume": 130522.0}, {"date": "2023-02-09", "close": 8.13, "volume": 142651.0}, {"date": "2023-02-10", "close": 8.68, "volume": 252023.0}, {"date": "2023-02-13", "close": 8.88, "volume": 125358.0}, {"date": "2023-02-14", "close": 8.6, "volume": 159901.0}, {"date": "2023-02-15", "close": 8.84, "volume": 99652.0}, {"date": "2023-02-16", "close": 8.59, "volume": 112975.0}, {"date": "2023-02-17", "close": 8.55, "volume": 124709.0}, {"date": "2023-02-21", "close": 8.01, "volume": 179372.0}, {"date": "2023-02-22", "close": 7.97, "volume": 187155.0}, {"date": "2023-02-23", "close": 7.96, "volume": 99782.0}, {"date": "2023-02-24", "close": 7.77, "volume": 146121.0}, {"date": "2023-02-27", "close": 7.95, "volume": 120767.0}, {"date": "2023-02-28", "close": 8.09, "volume": 126151.0}, {"date": "2023-03-01", "close": 7.77, "volume": 162931.0}, {"date": "2023-03-02", "close": 7.95, "volume": 212627.0}, {"date": "2023-03-03", "close": 7.89, "volume": 141216.0}, {"date": "2023-03-06", "close": 7.7, "volume": 198433.0}, {"date": "2023-03-07", "close": 7.77, "volume": 96945.0}, {"date": "2023-03-08", "close": 7.75, "volume": 261985.0}, {"date": "2023-03-09", "close": 7.75, "volume": 216957.0}, {"date": "2023-03-10", "close": 7.33, "volume": 274790.0}, {"date": "2023-03-13", "close": 6.86, "volume": 643681.0}, {"date": "2023-03-14", "close": 7.26, "volume": 1329795.0}, {"date": "2023-03-15", "close": 7.93, "volume": 500886.0}, {"date": "2023-03-16", "close": 7.98, "volume": 247731.0}, {"date": "2023-03-17", "close": 7.87, "volume": 242786.0}, {"date": "2023-03-20", "close": 7.99, "volume": 161350.0}, {"date": "2023-03-21", "close": 8.3, "volume": 312113.0}, {"date": "2023-03-22", "close": 8.12, "volume": 218802.0}, {"date": "2023-03-23", "close": 8.88, "volume": 1029073.0}, {"date": "2023-03-24", "close": 9.43, "volume": 339630.0}, {"date": "2023-03-27", "close": 9.285, "volume": 235622.0}, {"date": "2023-03-28", "close": 9.17, "volume": 185559.0}, {"date": "2023-03-29", "close": 9.94, "volume": 376332.0}, {"date": "2023-03-30", "close": 9.74, "volume": 270043.0}, {"date": "2023-03-31", "close": 10.02, "volume": 501698.0}, {"date": "2023-04-03", "close": 10.2, "volume": 320295.0}, {"date": "2023-04-04", "close": 10.52, "volume": 296761.0}, {"date": "2023-04-05", "close": 10.22, "volume": 178708.0}, {"date": "2023-04-06", "close": 10.79, "volume": 566990.0}, {"date": "2023-04-10", "close": 10.93, "volume": 573737.0}, {"date": "2023-04-11", "close": 11.44, "volume": 457263.0}, {"date": "2023-04-12", "close": 11.12, "volume": 295397.0}, {"date": "2023-04-13", "close": 11.26, "volume": 205199.0}, {"date": "2023-04-14", "close": 11.81, "volume": 1232657.0}, {"date": "2023-04-17", "close": 11.0, "volume": 288569.0}, {"date": "2023-04-18", "close": 11.39, "volume": 689987.0}, {"date": "2023-04-19", "close": 11.32, "volume": 156032.0}, {"date": "2023-04-20", "close": 11.08, "volume": 131249.0}, {"date": "2023-04-21", "close": 10.86, "volume": 206237.0}, {"date": "2023-04-24", "close": 10.94, "volume": 161961.0}, {"date": "2023-04-25", "close": 10.44, "volume": 156991.0}, {"date": "2023-04-26", "close": 10.15, "volume": 170659.0}, {"date": "2023-04-27", "close": 10.71, "volume": 171755.0}, {"date": "2023-04-28", "close": 10.87, "volume": 145353.0}, {"date": "2023-05-01", "close": 10.98, "volume": 618244.0}, {"date": "2023-05-02", "close": 10.81, "volume": 181729.0}, {"date": "2023-05-03", "close": 11.28, "volume": 478286.0}, {"date": "2023-05-04", "close": 11.18, "volume": 339219.0}, {"date": "2023-05-05", "close": 12.98, "volume": 1028755.0}, {"date": "2023-05-08", "close": 11.46, "volume": 1061772.0}, {"date": "2023-05-09", "close": 11.18, "volume": 446309.0}, {"date": "2023-05-10", "close": 11.12, "volume": 374724.0}, {"date": "2023-05-11", "close": 11.04, "volume": 395951.0}, {"date": "2023-05-12", "close": 10.7, "volume": 226114.0}, {"date": "2023-05-15", "close": 10.62, "volume": 172342.0}, {"date": "2023-05-16", "close": 10.86, "volume": 165878.0}, {"date": "2023-05-17", "close": 11.67, "volume": 429624.0}, {"date": "2023-05-18", "close": 11.84, "volume": 294045.0}, {"date": "2023-05-19", "close": 11.6, "volume": 152668.0}, {"date": "2023-05-22", "close": 11.52, "volume": 184682.0}, {"date": "2023-05-23", "close": 11.61, "volume": 135075.0}, {"date": "2023-05-24", "close": 11.44, "volume": 148603.0}, {"date": "2023-05-25", "close": 11.38, "volume": 163498.0}, {"date": "2023-05-26", "close": 11.45, "volume": 213307.0}, {"date": "2023-05-30", "close": 11.32, "volume": 104692.0}, {"date": "2023-05-31", "close": 11.38, "volume": 180233.0}, {"date": "2023-06-01", "close": 11.12, "volume": 126527.0}, {"date": "2023-06-02", "close": 11.03, "volume": 144292.0}, {"date": "2023-06-05", "close": 10.71, "volume": 192661.0}, {"date": "2023-06-06", "close": 11.34, "volume": 309353.0}, {"date": "2023-06-07", "close": 11.75, "volume": 267025.0}, {"date": "2023-06-08", "close": 11.15, "volume": 127968.0}, {"date": "2023-06-09", "close": 11.035, "volume": 145847.0}, {"date": "2023-06-12", "close": 11.34, "volume": 137069.0}, {"date": "2023-06-13", "close": 11.33, "volume": 218092.0}, {"date": "2023-06-14", "close": 11.18, "volume": 209237.0}, {"date": "2023-06-15", "close": 11.08, "volume": 129500.0}, {"date": "2023-06-16", "close": 11.02, "volume": 215241.0}, {"date": "2023-06-20", "close": 11.06, "volume": 119512.0}, {"date": "2023-06-21", "close": 11.1, "volume": 154254.0}, {"date": "2023-06-22", "close": 11.06, "volume": 98195.0}, {"date": "2023-06-23", "close": 11.02, "volume": 527664.0}, {"date": "2023-06-26", "close": 10.84, "volume": 73369.0}, {"date": "2023-06-27", "close": 11.24, "volume": 316597.0}, {"date": "2023-06-28", "close": 11.52, "volume": 155891.0}, {"date": "2023-06-29", "close": 11.54, "volume": 142605.0}, {"date": "2023-06-30", "close": 11.65, "volume": 172171.0}, {"date": "2023-07-03", "close": 11.88, "volume": 198412.0}, {"date": "2023-07-05", "close": 11.41, "volume": 304517.0}, {"date": "2023-07-06", "close": 11.28, "volume": 152271.0}, {"date": "2023-07-07", "close": 11.15, "volume": 118225.0}, {"date": "2023-07-10", "close": 11.32, "volume": 71103.0}, {"date": "2023-07-11", "close": 11.44, "volume": 97374.0}, {"date": "2023-07-12", "close": 11.53, "volume": 84923.0}, {"date": "2023-07-13", "close": 11.41, "volume": 118567.0}, {"date": "2023-07-14", "close": 11.25, "volume": 101586.0}, {"date": "2023-07-17", "close": 11.35, "volume": 112973.0}, {"date": "2023-07-18", "close": 11.19, "volume": 89537.0}, {"date": "2023-07-19", "close": 10.94, "volume": 74672.0}, {"date": "2023-07-20", "close": 10.47, "volume": 187633.0}, {"date": "2023-07-21", "close": 10.32, "volume": 105896.0}, {"date": "2023-07-24", "close": 10.32, "volume": 68187.0}, {"date": "2023-07-25", "close": 10.61, "volume": 155525.0}, {"date": "2023-07-26", "close": 10.86, "volume": 213905.0}, {"date": "2023-07-27", "close": 10.58, "volume": 150762.0}, {"date": "2023-07-28", "close": 10.73, "volume": 71906.0}, {"date": "2023-07-31", "close": 11.25, "volume": 107211.0}, {"date": "2023-08-01", "close": 11.21, "volume": 147189.0}, {"date": "2023-08-02", "close": 11.3, "volume": 228316.0}, {"date": "2023-08-03", "close": 11.48, "volume": 106381.0}, {"date": "2023-08-04", "close": 11.22, "volume": 147743.0}, {"date": "2023-08-07", "close": 11.42, "volume": 167819.0}, {"date": "2023-08-08", "close": 12.39, "volume": 651007.0}, {"date": "2023-08-09", "close": 12.06, "volume": 326879.0}, {"date": "2023-08-10", "close": 12.12, "volume": 146871.0}, {"date": "2023-08-11", "close": 12.055, "volume": 120126.0}, {"date": "2023-08-14", "close": 11.62, "volume": 273882.0}, {"date": "2023-08-15", "close": 11.34, "volume": 140719.0}, {"date": "2023-08-16", "close": 11.26, "volume": 115967.0}, {"date": "2023-08-17", "close": 10.88, "volume": 113790.0}, {"date": "2023-08-18", "close": 11.03, "volume": 175723.0}, {"date": "2023-08-21", "close": 11.03, "volume": 136913.0}, {"date": "2023-08-22", "close": 10.95, "volume": 75009.0}, {"date": "2023-08-23", "close": 11.09, "volume": 140103.0}, {"date": "2023-08-24", "close": 10.64, "volume": 82163.0}, {"date": "2023-08-25", "close": 10.68, "volume": 78399.0}, {"date": "2023-08-28", "close": 10.79, "volume": 78652.0}, {"date": "2023-08-29", "close": 10.84, "volume": 79156.0}, {"date": "2023-08-30", "close": 10.75, "volume": 58130.0}, {"date": "2023-08-31", "close": 10.87, "volume": 168280.0}, {"date": "2023-09-01", "close": 10.89, "volume": 162013.0}, {"date": "2023-09-05", "close": 10.65, "volume": 201908.0}, {"date": "2023-09-06", "close": 10.48, "volume": 182227.0}, {"date": "2023-09-07", "close": 10.34, "volume": 107447.0}, {"date": "2023-09-08", "close": 9.87, "volume": 150824.0}, {"date": "2023-09-11", "close": 9.92, "volume": 142884.0}, {"date": "2023-09-12", "close": 10.0, "volume": 244970.0}, {"date": "2023-09-13", "close": 9.99, "volume": 180577.0}, {"date": "2023-09-14", "close": 10.27, "volume": 159077.0}, {"date": "2023-09-15", "close": 10.17, "volume": 211992.0}, {"date": "2023-09-18", "close": 9.9, "volume": 130757.0}, {"date": "2023-09-19", "close": 9.84, "volume": 119156.0}, {"date": "2023-09-20", "close": 9.57, "volume": 120233.0}, {"date": "2023-09-21", "close": 9.42, "volume": 172127.0}, {"date": "2023-09-22", "close": 9.25, "volume": 96548.0}, {"date": "2023-09-25", "close": 9.2, "volume": 69382.0}, {"date": "2023-09-26", "close": 9.14, "volume": 98974.0}, {"date": "2023-09-27", "close": 9.18, "volume": 81764.0}, {"date": "2023-09-28", "close": 9.07, "volume": 148143.0}, {"date": "2023-09-29", "close": 9.075, "volume": 146033.0}, {"date": "2023-10-02", "close": 9.01, "volume": 153538.0}, {"date": "2023-10-03", "close": 8.78, "volume": 166174.0}, {"date": "2023-10-04", "close": 8.89, "volume": 100792.0}, {"date": "2023-10-05", "close": 8.73, "volume": 101538.0}, {"date": "2023-10-06", "close": 8.88, "volume": 131916.0}, {"date": "2023-10-09", "close": 8.75, "volume": 99914.0}, {"date": "2023-10-10", "close": 8.81, "volume": 133995.0}, {"date": "2023-10-11", "close": 8.8, "volume": 56033.0}, {"date": "2023-10-12", "close": 8.63, "volume": 76701.0}, {"date": "2023-10-13", "close": 8.66, "volume": 148229.0}, {"date": "2023-10-16", "close": 8.84, "volume": 58153.0}, {"date": "2023-10-17", "close": 8.92, "volume": 79340.0}, {"date": "2023-10-18", "close": 8.52, "volume": 89082.0}, {"date": "2023-10-19", "close": 8.23, "volume": 90960.0}, {"date": "2023-10-20", "close": 8.2, "volume": 85205.0}, {"date": "2023-10-23", "close": 8.13, "volume": 72469.0}, {"date": "2023-10-24", "close": 8.27, "volume": 49623.0}, {"date": "2023-10-25", "close": 8.06, "volume": 64026.0}, {"date": "2023-10-26", "close": 8.03, "volume": 57322.0}, {"date": "2023-10-27", "close": 8.02, "volume": 61552.0}, {"date": "2023-10-30", "close": 8.13, "volume": 63555.0}, {"date": "2023-10-31", "close": 8.25, "volume": 32729.0}, {"date": "2023-11-01", "close": 8.28, "volume": 48895.0}, {"date": "2023-11-02", "close": 8.43, "volume": 58385.0}, {"date": "2023-11-03", "close": 8.51, "volume": 61634.0}, {"date": "2023-11-06", "close": 8.855, "volume": 153571.0}, {"date": "2023-11-07", "close": 8.7, "volume": 110121.0}, {"date": "2023-11-08", "close": 9.8, "volume": 320024.0}, {"date": "2023-11-09", "close": 9.95, "volume": 432822.0}, {"date": "2023-11-10", "close": 9.84, "volume": 235610.0}, {"date": "2023-11-13", "close": 9.66, "volume": 124124.0}, {"date": "2023-11-14", "close": 10.32, "volume": 182082.0}, {"date": "2023-11-15", "close": 9.87, "volume": 199810.0}, {"date": "2023-11-16", "close": 10.23, "volume": 110936.0}, {"date": "2023-11-17", "close": 10.5, "volume": 142158.0}, {"date": "2023-11-20", "close": 10.54, "volume": 117091.0}, {"date": "2023-11-21", "close": 10.4, "volume": 71995.0}, {"date": "2023-11-22", "close": 10.41, "volume": 70543.0}, {"date": "2023-11-24", "close": 10.75, "volume": 42300.0}, {"date": "2023-11-27", "close": 10.37, "volume": 139792.0}, {"date": "2023-11-28", "close": 10.4, "volume": 67998.0}, {"date": "2023-11-29", "close": 10.58, "volume": 149519.0}, {"date": "2023-11-30", "close": 11.31, "volume": 201428.0}, {"date": "2023-12-01", "close": 11.54, "volume": 415765.0}, {"date": "2023-12-04", "close": 11.22, "volume": 571641.0}, {"date": "2023-12-05", "close": 10.96, "volume": 244286.0}, {"date": "2023-12-06", "close": 11.05, "volume": 139391.0}, {"date": "2023-12-07", "close": 11.4, "volume": 352470.0}, {"date": "2023-12-08", "close": 11.54, "volume": 151663.0}, {"date": "2023-12-11", "close": 11.18, "volume": 129562.0}, {"date": "2023-12-12", "close": 11.15, "volume": 84464.0}, {"date": "2023-12-13", "close": 11.1, "volume": 314656.0}, {"date": "2023-12-14", "close": 11.58, "volume": 863095.0}, {"date": "2023-12-15", "close": 11.5, "volume": 468000.0}, {"date": "2023-12-18", "close": 11.21, "volume": 311928.0}, {"date": "2023-12-19", "close": 10.73, "volume": 333550.0}, {"date": "2023-12-20", "close": 10.675, "volume": 222461.0}, {"date": "2023-12-21", "close": 10.87, "volume": 122159.0}, {"date": "2023-12-22", "close": 10.74, "volume": 111194.0}, {"date": "2023-12-26", "close": 10.85, "volume": 106051.0}, {"date": "2023-12-27", "close": 10.99, "volume": 110230.0}, {"date": "2023-12-28", "close": 10.95, "volume": 76988.0}, {"date": "2023-12-29", "close": 10.95, "volume": 143503.0}, {"date": "2024-01-02", "close": 10.36, "volume": 192121.0}, {"date": "2024-01-03", "close": 10.0, "volume": 167827.0}, {"date": "2024-01-04", "close": 10.18, "volume": 121095.0}, {"date": "2024-01-05", "close": 10.12, "volume": 121625.0}, {"date": "2024-01-08", "close": 10.25, "volume": 68092.0}, {"date": "2024-01-09", "close": 9.82, "volume": 84990.0}, {"date": "2024-01-10", "close": 10.01, "volume": 98303.0}, {"date": "2024-01-11", "close": 10.14, "volume": 88230.0}, {"date": "2024-01-12", "close": 10.32, "volume": 108467.0}, {"date": "2024-01-16", "close": 10.33, "volume": 94141.0}, {"date": "2024-01-17", "close": 10.28, "volume": 112499.0}, {"date": "2024-01-18", "close": 10.34, "volume": 113971.0}, {"date": "2024-01-19", "close": 10.75, "volume": 257242.0}, {"date": "2024-01-22", "close": 12.03, "volume": 594274.0}, {"date": "2024-01-23", "close": 11.7, "volume": 267373.0}, {"date": "2024-01-24", "close": 11.66, "volume": 169465.0}, {"date": "2024-01-25", "close": 11.81, "volume": 229730.0}, {"date": "2024-01-26", "close": 11.63, "volume": 91253.0}, {"date": "2024-01-29", "close": 11.71, "volume": 132801.0}, {"date": "2024-01-30", "close": 11.41, "volume": 142486.0}, {"date": "2024-01-31", "close": 11.37, "volume": 165236.0}, {"date": "2024-02-01", "close": 11.42, "volume": 114656.0}, {"date": "2024-02-02", "close": 11.31, "volume": 88569.0}, {"date": "2024-02-05", "close": 11.11, "volume": 95784.0}, {"date": "2024-02-06", "close": 11.6, "volume": 100753.0}, {"date": "2024-02-07", "close": 11.55, "volume": 109027.0}, {"date": "2024-02-08", "close": 11.5, "volume": 210344.0}, {"date": "2024-02-09", "close": 12.47, "volume": 238420.0}, {"date": "2024-02-12", "close": 12.88, "volume": 267065.0}, {"date": "2024-02-13", "close": 12.08, "volume": 214163.0}, {"date": "2024-02-14", "close": 12.34, "volume": 172783.0}, {"date": "2024-02-15", "close": 12.52, "volume": 165159.0}, {"date": "2024-02-16", "close": 12.12, "volume": 171352.0}, {"date": "2024-02-20", "close": 11.74, "volume": 149821.0}, {"date": "2024-02-21", "close": 11.11, "volume": 123064.0}, {"date": "2024-02-22", "close": 10.99, "volume": 144176.0}, {"date": "2024-02-23", "close": 10.77, "volume": 82365.0}, {"date": "2024-02-26", "close": 10.88, "volume": 103586.0}, {"date": "2024-02-27", "close": 10.91, "volume": 96350.0}, {"date": "2024-02-28", "close": 10.43, "volume": 153473.0}, {"date": "2024-02-29", "close": 10.68, "volume": 122009.0}, {"date": "2024-03-01", "close": 11.03, "volume": 117589.0}, {"date": "2024-03-04", "close": 10.39, "volume": 113415.0}, {"date": "2024-03-05", "close": 9.98, "volume": 68613.0}, {"date": "2024-03-06", "close": 10.1, "volume": 110929.0}, {"date": "2024-03-07", "close": 10.28, "volume": 67521.0}, {"date": "2024-03-08", "close": 10.58, "volume": 145610.0}, {"date": "2024-03-11", "close": 11.39, "volume": 293380.0}, {"date": "2024-03-12", "close": 11.03, "volume": 191455.0}, {"date": "2024-03-13", "close": 11.03, "volume": 481474.0}, {"date": "2024-03-14", "close": 13.95, "volume": 3608769.0}, {"date": "2024-03-15", "close": 15.41, "volume": 2437447.0}, {"date": "2024-03-18", "close": 16.75, "volume": 1125226.0}, {"date": "2024-03-19", "close": 17.2, "volume": 720380.0}, {"date": "2024-03-20", "close": 17.19, "volume": 526957.0}, {"date": "2024-03-21", "close": 17.46, "volume": 415921.0}, {"date": "2024-03-22", "close": 17.39, "volume": 322244.0}, {"date": "2024-03-25", "close": 17.38, "volume": 290682.0}, {"date": "2024-03-26", "close": 17.19, "volume": 311223.0}, {"date": "2024-03-27", "close": 17.24, "volume": 188801.0}, {"date": "2024-03-28", "close": 17.24, "volume": 255397.0}, {"date": "2024-04-01", "close": 17.17, "volume": 648794.0}, {"date": "2024-04-02", "close": 17.75, "volume": 595319.0}, {"date": "2024-04-03", "close": 17.64, "volume": 363464.0}, {"date": "2024-04-04", "close": 16.87, "volume": 393169.0}, {"date": "2024-04-05", "close": 16.79, "volume": 326265.0}, {"date": "2024-04-08", "close": 16.79, "volume": 260901.0}, {"date": "2024-04-09", "close": 16.68, "volume": 257401.0}, {"date": "2024-04-10", "close": 16.59, "volume": 364535.0}, {"date": "2024-04-11", "close": 16.8, "volume": 435307.0}, {"date": "2024-04-12", "close": 16.32, "volume": 271412.0}, {"date": "2024-04-15", "close": 15.82, "volume": 277250.0}, {"date": "2024-04-16", "close": 15.46, "volume": 277077.0}, {"date": "2024-04-17", "close": 15.04, "volume": 247618.0}, {"date": "2024-04-18", "close": 14.88, "volume": 288621.0}, {"date": "2024-04-19", "close": 14.44, "volume": 351077.0}, {"date": "2024-04-22", "close": 14.4, "volume": 269602.0}, {"date": "2024-04-23", "close": 14.14, "volume": 368754.0}, {"date": "2024-04-24", "close": 14.18, "volume": 352054.0}, {"date": "2024-04-25", "close": 14.05, "volume": 318252.0}, {"date": "2024-04-26", "close": 14.14, "volume": 153363.0}, {"date": "2024-04-29", "close": 14.01, "volume": 263356.0}, {"date": "2024-04-30", "close": 14.1, "volume": 259548.0}, {"date": "2024-05-01", "close": 14.3, "volume": 442397.0}, {"date": "2024-05-02", "close": 14.99, "volume": 307848.0}, {"date": "2024-05-03", "close": 15.06, "volume": 270937.0}, {"date": "2024-05-06", "close": 15.19, "volume": 234902.0}, {"date": "2024-05-07", "close": 14.71, "volume": 358401.0}, {"date": "2024-05-08", "close": 15.47, "volume": 1037782.0}, {"date": "2024-05-09", "close": 16.16, "volume": 588308.0}, {"date": "2024-05-10", "close": 15.98, "volume": 297440.0}, {"date": "2024-05-13", "close": 15.85, "volume": 388189.0}, {"date": "2024-05-14", "close": 16.615, "volume": 442537.0}, {"date": "2024-05-15", "close": 16.25, "volume": 275009.0}, {"date": "2024-05-16", "close": 15.94, "volume": 219721.0}, {"date": "2024-05-17", "close": 15.69, "volume": 249245.0}, {"date": "2024-05-20", "close": 16.08, "volume": 339465.0}, {"date": "2024-05-21", "close": 16.29, "volume": 176844.0}, {"date": "2024-05-22", "close": 16.47, "volume": 183116.0}, {"date": "2024-05-23", "close": 15.86, "volume": 314411.0}, {"date": "2024-05-24", "close": 16.35, "volume": 176907.0}, {"date": "2024-05-28", "close": 16.27, "volume": 248463.0}, {"date": "2024-05-29", "close": 16.98, "volume": 344002.0}, {"date": "2024-05-30", "close": 16.88, "volume": 175372.0}, {"date": "2024-05-31", "close": 16.58, "volume": 188159.0}, {"date": "2024-06-03", "close": 16.14, "volume": 337957.0}, {"date": "2024-06-04", "close": 15.65, "volume": 284987.0}, {"date": "2024-06-05", "close": 15.41, "volume": 237213.0}, {"date": "2024-06-06", "close": 15.32, "volume": 259048.0}, {"date": "2024-06-07", "close": 15.425, "volume": 170552.0}, {"date": "2024-06-10", "close": 15.4, "volume": 196786.0}, {"date": "2024-06-11", "close": 15.48, "volume": 293937.0}, {"date": "2024-06-12", "close": 15.775, "volume": 279134.0}, {"date": "2024-06-13", "close": 15.76, "volume": 163253.0}, {"date": "2024-06-14", "close": 15.55, "volume": 169345.0}, {"date": "2024-06-17", "close": 15.07, "volume": 162397.0}, {"date": "2024-06-18", "close": 14.48, "volume": 336736.0}, {"date": "2024-06-20", "close": 14.28, "volume": 423866.0}, {"date": "2024-06-21", "close": 14.23, "volume": 217882.0}, {"date": "2024-06-24", "close": 14.2, "volume": 121151.0}, {"date": "2024-06-25", "close": 14.2, "volume": 151374.0}, {"date": "2024-06-26", "close": 14.18, "volume": 213398.0}, {"date": "2024-06-27", "close": 14.1, "volume": 129505.0}, {"date": "2024-06-28", "close": 14.34, "volume": 721161.0}, {"date": "2024-07-01", "close": 14.19, "volume": 139749.0}, {"date": "2024-07-02", "close": 14.08, "volume": 129228.0}, {"date": "2024-07-03", "close": 14.17, "volume": 66384.0}, {"date": "2024-07-05", "close": 13.75, "volume": 178451.0}, {"date": "2024-07-08", "close": 13.78, "volume": 141530.0}, {"date": "2024-07-09", "close": 13.76, "volume": 153052.0}, {"date": "2024-07-10", "close": 14.19, "volume": 180610.0}, {"date": "2024-07-11", "close": 14.94, "volume": 313571.0}, {"date": "2024-07-12", "close": 14.89, "volume": 171738.0}, {"date": "2024-07-15", "close": 15.5, "volume": 226847.0}, {"date": "2024-07-16", "close": 15.99, "volume": 192328.0}, {"date": "2024-07-17", "close": 15.76, "volume": 144071.0}, {"date": "2024-07-18", "close": 15.23, "volume": 153438.0}, {"date": "2024-07-19", "close": 15.29, "volume": 140489.0}, {"date": "2024-07-22", "close": 15.04, "volume": 138942.0}, {"date": "2024-07-23", "close": 15.47, "volume": 168778.0}, {"date": "2024-07-24", "close": 15.235, "volume": 169769.0}, {"date": "2024-07-25", "close": 15.36, "volume": 131611.0}, {"date": "2024-07-26", "close": 15.7, "volume": 119626.0}, {"date": "2024-07-29", "close": 15.18, "volume": 152543.0}, {"date": "2024-07-30", "close": 14.355, "volume": 346163.0}, {"date": "2024-07-31", "close": 14.47, "volume": 196662.0}, {"date": "2024-08-01", "close": 13.75, "volume": 244600.0}, {"date": "2024-08-02", "close": 13.1, "volume": 310617.0}, {"date": "2024-08-05", "close": 12.73, "volume": 239259.0}, {"date": "2024-08-06", "close": 12.77, "volume": 179255.0}, {"date": "2024-08-07", "close": 12.5, "volume": 212097.0}, {"date": "2024-08-08", "close": 12.82, "volume": 241992.0}, {"date": "2024-08-09", "close": 14.77, "volume": 597857.0}, {"date": "2024-08-12", "close": 14.19, "volume": 258965.0}, {"date": "2024-08-13", "close": 14.91, "volume": 342170.0}, {"date": "2024-08-14", "close": 14.18, "volume": 288044.0}, {"date": "2024-08-15", "close": 14.73, "volume": 243323.0}, {"date": "2024-08-16", "close": 15.18, "volume": 243009.0}, {"date": "2024-08-19", "close": 15.29, "volume": 166824.0}, {"date": "2024-08-20", "close": 15.15, "volume": 152659.0}, {"date": "2024-08-21", "close": 15.2, "volume": 106930.0}, {"date": "2024-08-22", "close": 15.02, "volume": 97692.0}, {"date": "2024-08-23", "close": 15.63, "volume": 146081.0}, {"date": "2024-08-26", "close": 14.99, "volume": 150749.0}, {"date": "2024-08-27", "close": 14.79, "volume": 121211.0}, {"date": "2024-08-28", "close": 14.96, "volume": 94418.0}, {"date": "2024-08-29", "close": 15.23, "volume": 90107.0}, {"date": "2024-08-30", "close": 15.62, "volume": 105440.0}, {"date": "2024-09-03", "close": 14.96, "volume": 125271.0}, {"date": "2024-09-04", "close": 14.65, "volume": 99641.0}, {"date": "2024-09-05", "close": 14.62, "volume": 76728.0}, {"date": "2024-09-06", "close": 13.95, "volume": 139471.0}, {"date": "2024-09-09", "close": 13.53, "volume": 211002.0}, {"date": "2024-09-10", "close": 13.52, "volume": 125769.0}, {"date": "2024-09-11", "close": 13.73, "volume": 155322.0}, {"date": "2024-09-12", "close": 13.83, "volume": 128615.0}, {"date": "2024-09-13", "close": 14.26, "volume": 240378.0}, {"date": "2024-09-16", "close": 14.5, "volume": 144861.0}, {"date": "2024-09-17", "close": 14.5, "volume": 242326.0}, {"date": "2024-09-18", "close": 14.48, "volume": 155198.0}, {"date": "2024-09-19", "close": 14.83, "volume": 123182.0}, {"date": "2024-09-20", "close": 14.99, "volume": 296836.0}, {"date": "2024-09-23", "close": 14.44, "volume": 165203.0}, {"date": "2024-09-24", "close": 14.5, "volume": 140250.0}, {"date": "2024-09-25", "close": 14.87, "volume": 145210.0}, {"date": "2024-09-26", "close": 14.81, "volume": 169883.0}, {"date": "2024-09-27", "close": 15.12, "volume": 142373.0}, {"date": "2024-09-30", "close": 15.34, "volume": 167318.0}, {"date": "2024-10-01", "close": 14.76, "volume": 149049.0}, {"date": "2024-10-02", "close": 15.02, "volume": 123793.0}, {"date": "2024-10-03", "close": 14.98, "volume": 175700.0}, {"date": "2024-10-04", "close": 15.29, "volume": 114299.0}, {"date": "2024-10-07", "close": 15.23, "volume": 96802.0}, {"date": "2024-10-08", "close": 14.97, "volume": 85152.0}, {"date": "2024-10-09", "close": 15.0, "volume": 103661.0}, {"date": "2024-10-10", "close": 14.65, "volume": 68192.0}, {"date": "2024-10-11", "close": 14.94, "volume": 96713.0}, {"date": "2024-10-14", "close": 14.78, "volume": 75760.0}, {"date": "2024-10-15", "close": 15.17, "volume": 104800.0}, {"date": "2024-10-16", "close": 16.51, "volume": 537968.0}, {"date": "2024-10-17", "close": 17.13, "volume": 257300.0}, {"date": "2024-10-18", "close": 17.3, "volume": 169154.0}, {"date": "2024-10-21", "close": 16.675, "volume": 116428.0}, {"date": "2024-10-22", "close": 17.19, "volume": 170695.0}, {"date": "2024-10-23", "close": 16.59, "volume": 93343.0}, {"date": "2024-10-24", "close": 16.41, "volume": 124751.0}, {"date": "2024-10-25", "close": 16.42, "volume": 97072.0}, {"date": "2024-10-28", "close": 17.04, "volume": 156256.0}, {"date": "2024-10-29", "close": 17.01, "volume": 82829.0}, {"date": "2024-10-30", "close": 17.29, "volume": 332088.0}, {"date": "2024-10-31", "close": 15.97, "volume": 310552.0}, {"date": "2024-11-01", "close": 15.51, "volume": 235568.0}, {"date": "2024-11-04", "close": 15.3, "volume": 121542.0}, {"date": "2024-11-05", "close": 15.61, "volume": 117741.0}, {"date": "2024-11-06", "close": 15.86, "volume": 191057.0}, {"date": "2024-11-07", "close": 16.15, "volume": 384200.0}, {"date": "2024-11-08", "close": 17.11, "volume": 300840.0}, {"date": "2024-11-11", "close": 16.26, "volume": 346714.0}, {"date": "2024-11-12", "close": 16.04, "volume": 247790.0}, {"date": "2024-11-13", "close": 15.53, "volume": 259232.0}, {"date": "2024-11-14", "close": 15.26, "volume": 188035.0}, {"date": "2024-11-15", "close": 14.86, "volume": 197188.0}, {"date": "2024-11-18", "close": 14.85, "volume": 149312.0}, {"date": "2024-11-19", "close": 14.98, "volume": 126231.0}, {"date": "2024-11-20", "close": 14.84, "volume": 106914.0}, {"date": "2024-11-21", "close": 15.12, "volume": 125232.0}, {"date": "2024-11-22", "close": 15.78, "volume": 180251.0}, {"date": "2024-11-25", "close": 16.97, "volume": 162228.0}, {"date": "2024-11-26", "close": 16.7, "volume": 173683.0}, {"date": "2024-11-27", "close": 16.91, "volume": 109970.0}, {"date": "2024-11-29", "close": 17.31, "volume": 115035.0}, {"date": "2024-12-02", "close": 18.21, "volume": 568504.0}, {"date": "2024-12-03", "close": 17.64, "volume": 165765.0}, {"date": "2024-12-04", "close": 18.3, "volume": 304750.0}, {"date": "2024-12-05", "close": 18.0, "volume": 177628.0}, {"date": "2024-12-06", "close": 18.56, "volume": 131019.0}, {"date": "2024-12-09", "close": 18.21, "volume": 157618.0}, {"date": "2024-12-10", "close": 18.24, "volume": 109748.0}, {"date": "2024-12-11", "close": 18.23, "volume": 131634.0}, {"date": "2024-12-12", "close": 17.76, "volume": 252592.0}, {"date": "2024-12-13", "close": 17.58, "volume": 187588.0}, {"date": "2024-12-16", "close": 17.17, "volume": 139469.0}, {"date": "2024-12-17", "close": 16.7, "volume": 215995.0}, {"date": "2024-12-18", "close": 16.05, "volume": 228482.0}, {"date": "2024-12-19", "close": 16.16, "volume": 144362.0}, {"date": "2024-12-20", "close": 15.96, "volume": 346359.0}, {"date": "2024-12-23", "close": 15.96, "volume": 154351.0}, {"date": "2024-12-24", "close": 16.56, "volume": 103538.0}, {"date": "2024-12-26", "close": 16.88, "volume": 85145.0}, {"date": "2024-12-27", "close": 16.92, "volume": 105742.0}, {"date": "2024-12-30", "close": 17.09, "volume": 102975.0}, {"date": "2024-12-31", "close": 17.31, "volume": 112126.0}, {"date": "2025-01-02", "close": 17.05, "volume": 129059.0}, {"date": "2025-01-03", "close": 17.53, "volume": 187752.0}, {"date": "2025-01-06", "close": 17.47, "volume": 156613.0}, {"date": "2025-01-07", "close": 17.25, "volume": 82700.0}, {"date": "2025-01-08", "close": 17.08, "volume": 130302.0}, {"date": "2025-01-10", "close": 17.3, "volume": 160820.0}, {"date": "2025-01-13", "close": 17.445, "volume": 100420.0}, {"date": "2025-01-14", "close": 17.09, "volume": 90111.0}, {"date": "2025-01-15", "close": 18.85, "volume": 227447.0}, {"date": "2025-01-16", "close": 18.62, "volume": 190846.0}, {"date": "2025-01-17", "close": 18.28, "volume": 180582.0}, {"date": "2025-01-21", "close": 18.73, "volume": 96549.0}, {"date": "2025-01-22", "close": 18.55, "volume": 145737.0}, {"date": "2025-01-23", "close": 18.75, "volume": 148131.0}, {"date": "2025-01-24", "close": 18.34, "volume": 135733.0}, {"date": "2025-01-27", "close": 18.16, "volume": 189759.0}, {"date": "2025-01-28", "close": 17.74, "volume": 150141.0}, {"date": "2025-01-29", "close": 17.64, "volume": 110957.0}, {"date": "2025-01-30", "close": 17.64, "volume": 83245.0}, {"date": "2025-01-31", "close": 17.75, "volume": 127546.0}, {"date": "2025-02-03", "close": 16.82, "volume": 104026.0}, {"date": "2025-02-04", "close": 17.28, "volume": 83115.0}, {"date": "2025-02-05", "close": 17.11, "volume": 63763.0}, {"date": "2025-02-06", "close": 17.58, "volume": 120887.0}, {"date": "2025-02-07", "close": 17.53, "volume": 141754.0}, {"date": "2025-02-10", "close": 17.77, "volume": 63003.0}, {"date": "2025-02-11", "close": 17.75, "volume": 98410.0}, {"date": "2025-02-12", "close": 17.37, "volume": 119170.0}, {"date": "2025-02-13", "close": 18.46, "volume": 170136.0}, {"date": "2025-02-14", "close": 18.82, "volume": 140841.0}, {"date": "2025-02-18", "close": 19.03, "volume": 102326.0}, {"date": "2025-02-19", "close": 19.26, "volume": 91274.0}, {"date": "2025-02-20", "close": 18.88, "volume": 80447.0}, {"date": "2025-02-21", "close": 18.08, "volume": 152365.0}, {"date": "2025-02-24", "close": 17.6, "volume": 125700.0}, {"date": "2025-02-25", "close": 17.3, "volume": 115954.0}, {"date": "2025-02-26", "close": 17.17, "volume": 104191.0}, {"date": "2025-02-27", "close": 16.8, "volume": 178879.0}, {"date": "2025-02-28", "close": 17.14, "volume": 129867.0}, {"date": "2025-03-03", "close": 15.57, "volume": 175082.0}, {"date": "2025-03-04", "close": 15.25, "volume": 287752.0}, {"date": "2025-03-05", "close": 15.41, "volume": 164071.0}, {"date": "2025-03-06", "close": 14.99, "volume": 150807.0}, {"date": "2025-03-07", "close": 15.48, "volume": 228655.0}, {"date": "2025-03-10", "close": 14.71, "volume": 246149.0}, {"date": "2025-03-11", "close": 14.1, "volume": 249436.0}, {"date": "2025-03-12", "close": 14.41, "volume": 477090.0}, {"date": "2025-03-13", "close": 14.29, "volume": 417601.0}, {"date": "2025-03-14", "close": 13.56, "volume": 831442.0}, {"date": "2025-03-17", "close": 13.66, "volume": 351713.0}, {"date": "2025-03-18", "close": 13.58, "volume": 498419.0}, {"date": "2025-03-19", "close": 14.19, "volume": 307702.0}, {"date": "2025-03-20", "close": 14.2, "volume": 464065.0}, {"date": "2025-03-21", "close": 14.56, "volume": 448665.0}, {"date": "2025-03-24", "close": 14.61, "volume": 362080.0}, {"date": "2025-03-25", "close": 14.68, "volume": 334797.0}, {"date": "2025-03-26", "close": 14.48, "volume": 194576.0}, {"date": "2025-03-27", "close": 14.57, "volume": 189154.0}, {"date": "2025-03-28", "close": 14.12, "volume": 344199.0}, {"date": "2025-03-31", "close": 14.27, "volume": 449111.0}, {"date": "2025-04-01", "close": 14.63, "volume": 543868.0}, {"date": "2025-04-02", "close": 15.06, "volume": 355188.0}, {"date": "2025-04-03", "close": 12.22, "volume": 795458.0}, {"date": "2025-04-04", "close": 10.51, "volume": 704618.0}, {"date": "2025-04-07", "close": 10.53, "volume": 549186.0}, {"date": "2025-04-08", "close": 10.33, "volume": 638671.0}, {"date": "2025-04-09", "close": 12.1, "volume": 752672.0}, {"date": "2025-04-10", "close": 11.03, "volume": 358726.0}, {"date": "2025-04-11", "close": 11.545, "volume": 449260.0}, {"date": "2025-04-14", "close": 11.21, "volume": 311624.0}, {"date": "2025-04-15", "close": 11.15, "volume": 185249.0}, {"date": "2025-04-16", "close": 10.96, "volume": 269148.0}, {"date": "2025-04-17", "close": 10.91, "volume": 235096.0}, {"date": "2025-04-21", "close": 10.63, "volume": 380312.0}, {"date": "2025-04-22", "close": 10.77, "volume": 237087.0}, {"date": "2025-04-23", "close": 11.02, "volume": 444508.0}, {"date": "2025-04-24", "close": 11.38, "volume": 144135.0}, {"date": "2025-04-25", "close": 11.5, "volume": 182074.0}, {"date": "2025-04-28", "close": 11.12, "volume": 201740.0}, {"date": "2025-04-29", "close": 11.3, "volume": 219990.0}, {"date": "2025-04-30", "close": 11.55, "volume": 348156.0}, {"date": "2025-05-01", "close": 11.3, "volume": 326636.0}, {"date": "2025-05-02", "close": 10.41, "volume": 801572.0}, {"date": "2025-05-05", "close": 10.76, "volume": 567645.0}, {"date": "2025-05-06", "close": 9.33, "volume": 1224506.0}, {"date": "2025-05-07", "close": 9.29, "volume": 442616.0}, {"date": "2025-05-08", "close": 9.84, "volume": 788381.0}, {"date": "2025-05-09", "close": 10.72, "volume": 1057703.0}, {"date": "2025-05-12", "close": 11.41, "volume": 684648.0}, {"date": "2025-05-13", "close": 12.15, "volume": 473999.0}, {"date": "2025-05-14", "close": 12.14, "volume": 305664.0}, {"date": "2025-05-15", "close": 12.34, "volume": 199950.0}, {"date": "2025-05-16", "close": 12.2, "volume": 307569.0}, {"date": "2025-05-19", "close": 11.8, "volume": 164439.0}, {"date": "2025-05-20", "close": 11.75, "volume": 161879.0}, {"date": "2025-05-21", "close": 11.12, "volume": 284848.0}, {"date": "2025-05-22", "close": 11.1, "volume": 209472.0}, {"date": "2025-05-23", "close": 11.05, "volume": 186074.0}, {"date": "2025-05-27", "close": 11.24, "volume": 171739.0}, {"date": "2025-05-28", "close": 10.92, "volume": 124631.0}, {"date": "2025-05-29", "close": 11.21, "volume": 252482.0}, {"date": "2025-05-30", "close": 11.48, "volume": 330819.0}, {"date": "2025-06-02", "close": 11.32, "volume": 262916.0}, {"date": "2025-06-03", "close": 12.15, "volume": 275329.0}, {"date": "2025-06-04", "close": 12.2, "volume": 314995.0}, {"date": "2025-06-05", "close": 12.76, "volume": 615928.0}, {"date": "2025-06-06", "close": 13.19, "volume": 468005.0}, {"date": "2025-06-09", "close": 13.425, "volume": 233884.0}, {"date": "2025-06-10", "close": 13.5, "volume": 334190.0}, {"date": "2025-06-11", "close": 13.47, "volume": 267142.0}, {"date": "2025-06-12", "close": 13.52, "volume": 416650.0}, {"date": "2025-06-13", "close": 12.84, "volume": 521935.0}, {"date": "2025-06-16", "close": 13.43, "volume": 363462.0}, {"date": "2025-06-17", "close": 13.05, "volume": 254828.0}, {"date": "2025-06-18", "close": 13.34, "volume": 203995.0}, {"date": "2025-06-20", "close": 13.38, "volume": 225742.0}, {"date": "2025-06-23", "close": 13.38, "volume": 298782.0}, {"date": "2025-06-24", "close": 13.95, "volume": 299539.0}, {"date": "2025-06-25", "close": 13.89, "volume": 201005.0}, {"date": "2025-06-26", "close": 14.13, "volume": 271345.0}, {"date": "2025-06-27", "close": 13.89, "volume": 503767.0}, {"date": "2025-06-30", "close": 13.83, "volume": 329544.0}, {"date": "2025-07-01", "close": 14.4, "volume": 359933.0}, {"date": "2025-07-02", "close": 14.495, "volume": 425399.0}, {"date": "2025-07-03", "close": 14.43, "volume": 114984.0}, {"date": "2025-07-07", "close": 13.94, "volume": 318016.0}, {"date": "2025-07-08", "close": 13.95, "volume": 209116.0}, {"date": "2025-07-09", "close": 14.02, "volume": 124895.0}, {"date": "2025-07-10", "close": 13.96, "volume": 132561.0}, {"date": "2025-07-11", "close": 13.82, "volume": 183958.0}, {"date": "2025-07-14", "close": 13.22, "volume": 185956.0}, {"date": "2025-07-15", "close": 12.91, "volume": 177108.0}, {"date": "2025-07-16", "close": 13.01, "volume": 194975.0}, {"date": "2025-07-17", "close": 13.09, "volume": 198246.0}, {"date": "2025-07-18", "close": 13.02, "volume": 150074.0}, {"date": "2025-07-21", "close": 13.07, "volume": 191757.0}, {"date": "2025-07-22", "close": 13.6, "volume": 185821.0}, {"date": "2025-07-23", "close": 14.5, "volume": 356506.0}, {"date": "2025-07-24", "close": 14.32, "volume": 129403.0}, {"date": "2025-07-25", "close": 14.54, "volume": 135893.0}, {"date": "2025-07-28", "close": 14.75, "volume": 144773.0}, {"date": "2025-07-29", "close": 14.49, "volume": 150236.0}, {"date": "2025-07-30", "close": 14.29, "volume": 138458.0}, {"date": "2025-07-31", "close": 14.54, "volume": 240023.0}, {"date": "2025-08-01", "close": 14.0, "volume": 187569.0}, {"date": "2025-08-04", "close": 14.32, "volume": 538570.0}, {"date": "2025-08-05", "close": 14.32, "volume": 242201.0}, {"date": "2025-08-06", "close": 14.45, "volume": 211297.0}, {"date": "2025-08-07", "close": 14.41, "volume": 160828.0}, {"date": "2025-08-08", "close": 15.68, "volume": 560385.0}, {"date": "2025-08-11", "close": 15.73, "volume": 394278.0}, {"date": "2025-08-12", "close": 15.94, "volume": 222475.0}, {"date": "2025-08-13", "close": 16.01, "volume": 197862.0}, {"date": "2025-08-14", "close": 15.82, "volume": 191557.0}, {"date": "2025-08-15", "close": 15.61, "volume": 227807.0}, {"date": "2025-08-18", "close": 15.87, "volume": 222126.0}, {"date": "2025-08-19", "close": 15.81, "volume": 277267.0}, {"date": "2025-08-20", "close": 15.52, "volume": 163230.0}, {"date": "2025-08-21", "close": 15.46, "volume": 135741.0}, {"date": "2025-08-22", "close": 16.12, "volume": 430367.0}, {"date": "2025-08-25", "close": 15.53, "volume": 144899.0}, {"date": "2025-08-26", "close": 15.44, "volume": 163819.0}, {"date": "2025-08-27", "close": 15.57, "volume": 195006.0}, {"date": "2025-08-28", "close": 15.66, "volume": 162783.0}, {"date": "2025-08-29", "close": 15.82, "volume": 197721.0}, {"date": "2025-09-02", "close": 15.06, "volume": 228583.0}, {"date": "2025-09-03", "close": 14.86, "volume": 141592.0}, {"date": "2025-09-04", "close": 15.36, "volume": 174968.0}, {"date": "2025-09-05", "close": 15.41, "volume": 132634.0}, {"date": "2025-09-08", "close": 15.1, "volume": 214066.0}, {"date": "2025-09-09", "close": 15.04, "volume": 216049.0}, {"date": "2025-09-10", "close": 14.99, "volume": 170895.0}, {"date": "2025-09-11", "close": 15.15, "volume": 173743.0}, {"date": "2025-09-12", "close": 15.1, "volume": 227471.0}, {"date": "2025-09-15", "close": 15.25, "volume": 153665.0}, {"date": "2025-09-16", "close": 15.2, "volume": 215715.0}, {"date": "2025-09-17", "close": 15.04, "volume": 244951.0}, {"date": "2025-09-18", "close": 15.45, "volume": 438082.0}, {"date": "2025-09-19", "close": 15.29, "volume": 358547.0}, {"date": "2025-09-22", "close": 15.53, "volume": 228955.0}, {"date": "2025-09-23", "close": 15.74, "volume": 226078.0}, {"date": "2025-09-24", "close": 15.55, "volume": 282592.0}, {"date": "2025-09-25", "close": 15.36, "volume": 144389.0}, {"date": "2025-09-26", "close": 15.36, "volume": 177783.0}, {"date": "2025-09-29", "close": 15.48, "volume": 256133.0}, {"date": "2025-09-30", "close": 15.9, "volume": 223025.0}, {"date": "2025-10-01", "close": 15.585, "volume": 197737.0}, {"date": "2025-10-02", "close": 15.39, "volume": 272172.0}, {"date": "2025-10-03", "close": 15.48, "volume": 122437.0}, {"date": "2025-10-06", "close": 15.44, "volume": 104308.0}, {"date": "2025-10-07", "close": 15.21, "volume": 152847.0}, {"date": "2025-10-08", "close": 15.36, "volume": 124734.0}, {"date": "2025-10-09", "close": 15.32, "volume": 117617.0}, {"date": "2025-10-10", "close": 14.74, "volume": 293641.0}, {"date": "2025-10-13", "close": 14.96, "volume": 164144.0}, {"date": "2025-10-14", "close": 14.83, "volume": 154051.0}, {"date": "2025-10-15", "close": 15.45, "volume": 196263.0}, {"date": "2025-10-16", "close": 15.36, "volume": 127784.0}, {"date": "2025-10-17", "close": 15.07, "volume": 203483.0}, {"date": "2025-10-20", "close": 16.17, "volume": 165994.0}, {"date": "2025-10-21", "close": 16.18, "volume": 156144.0}, {"date": "2025-10-22", "close": 16.11, "volume": 165752.0}, {"date": "2025-10-23", "close": 16.9, "volume": 216737.0}, {"date": "2025-10-24", "close": 17.09, "volume": 189546.0}, {"date": "2025-10-27", "close": 16.98, "volume": 153106.0}, {"date": "2025-10-28", "close": 16.97, "volume": 91947.0}, {"date": "2025-10-29", "close": 16.705, "volume": 434070.0}, {"date": "2025-10-30", "close": 16.47, "volume": 268167.0}, {"date": "2025-10-31", "close": 16.9, "volume": 220606.0}, {"date": "2025-11-03", "close": 16.63, "volume": 105156.0}, {"date": "2025-11-04", "close": 16.29, "volume": 124430.0}, {"date": "2025-11-05", "close": 15.87, "volume": 231953.0}, {"date": "2025-11-06", "close": 14.95, "volume": 393678.0}, {"date": "2025-11-07", "close": 14.43, "volume": 728947.0}, {"date": "2025-11-10", "close": 15.48, "volume": 588672.0}, {"date": "2025-11-11", "close": 15.28, "volume": 175474.0}, {"date": "2025-11-12", "close": 15.3, "volume": 153677.0}, {"date": "2025-11-13", "close": 14.28, "volume": 417312.0}, {"date": "2025-11-14", "close": 14.15, "volume": 190390.0}, {"date": "2025-11-17", "close": 13.69, "volume": 296644.0}, {"date": "2025-11-18", "close": 13.83, "volume": 187569.0}, {"date": "2025-11-19", "close": 13.43, "volume": 259231.0}, {"date": "2025-11-20", "close": 12.59, "volume": 435708.0}, {"date": "2025-11-21", "close": 13.26, "volume": 303829.0}, {"date": "2025-11-24", "close": 13.385, "volume": 212899.0}, {"date": "2025-11-25", "close": 13.72, "volume": 272409.0}, {"date": "2025-11-26", "close": 13.57, "volume": 376401.0}, {"date": "2025-11-28", "close": 13.88, "volume": 193948.0}, {"date": "2025-12-01", "close": 13.6, "volume": 149910.0}, {"date": "2025-12-02", "close": 14.02, "volume": 143328.0}, {"date": "2025-12-03", "close": 13.98, "volume": 232022.0}, {"date": "2025-12-04", "close": 14.37, "volume": 177494.0}, {"date": "2025-12-05", "close": 14.56, "volume": 117673.0}, {"date": "2025-12-08", "close": 14.4, "volume": 132584.0}, {"date": "2025-12-09", "close": 14.39, "volume": 143992.0}, {"date": "2025-12-10", "close": 14.81, "volume": 360361.0}, {"date": "2025-12-11", "close": 15.0, "volume": 187210.0}, {"date": "2025-12-12", "close": 14.95, "volume": 306799.0}, {"date": "2025-12-15", "close": 14.66, "volume": 148454.0}, {"date": "2025-12-16", "close": 14.3, "volume": 211347.0}, {"date": "2025-12-17", "close": 14.55, "volume": 163142.0}, {"date": "2025-12-18", "close": 14.14, "volume": 426457.0}, {"date": "2025-12-19", "close": 13.7, "volume": 882769.0}, {"date": "2025-12-22", "close": 13.78, "volume": 494619.0}, {"date": "2025-12-23", "close": 13.74, "volume": 200091.0}, {"date": "2025-12-24", "close": 13.88, "volume": 49150.0}, {"date": "2025-12-26", "close": 14.15, "volume": 115666.0}, {"date": "2025-12-29", "close": 13.95, "volume": 116503.0}, {"date": "2025-12-30", "close": 14.01, "volume": 93268.0}, {"date": "2025-12-31", "close": 14.03, "volume": 186911.0}, {"date": "2026-01-02", "close": 14.02, "volume": 118551.0}, {"date": "2026-01-05", "close": 13.71, "volume": 198976.0}, {"date": "2026-01-06", "close": 13.43, "volume": 192825.0}, {"date": "2026-01-07", "close": 13.21, "volume": 227777.0}, {"date": "2026-01-08", "close": 13.42, "volume": 116470.0}, {"date": "2026-01-09", "close": 13.29, "volume": 77760.0}, {"date": "2026-01-12", "close": 13.63, "volume": 129464.0}, {"date": "2026-01-13", "close": 13.47, "volume": 110863.0}, {"date": "2026-01-14", "close": 13.68, "volume": 223134.0}, {"date": "2026-01-15", "close": 14.04, "volume": 365694.0}, {"date": "2026-01-16", "close": 13.69, "volume": 137641.0}, {"date": "2026-01-20", "close": 12.95, "volume": 401791.0}, {"date": "2026-01-21", "close": 13.18, "volume": 187558.0}, {"date": "2026-01-22", "close": 13.59, "volume": 201077.0}, {"date": "2026-01-23", "close": 13.53, "volume": 110422.0}, {"date": "2026-01-26", "close": 13.14, "volume": 450598.0}, {"date": "2026-01-27", "close": 13.02, "volume": 414731.0}, {"date": "2026-01-28", "close": 12.09, "volume": 613581.0}, {"date": "2026-01-29", "close": 12.13, "volume": 346364.0}, {"date": "2026-01-30", "close": 11.96, "volume": 310265.0}, {"date": "2026-02-02", "close": 12.3, "volume": 343995.0}, {"date": "2026-02-03", "close": 12.08, "volume": 337602.0}, {"date": "2026-02-04", "close": 12.0, "volume": 239802.0}, {"date": "2026-02-05", "close": 11.81, "volume": 276231.0}, {"date": "2026-02-06", "close": 12.07, "volume": 159592.0}, {"date": "2026-02-09", "close": 12.05, "volume": 138110.0}, {"date": "2026-02-10", "close": 11.98, "volume": 299233.0}, {"date": "2026-02-11", "close": 11.62, "volume": 228523.0}, {"date": "2026-02-12", "close": 11.33, "volume": 371848.0}, {"date": "2026-02-13", "close": 11.81, "volume": 250571.0}, {"date": "2026-02-17", "close": 11.76, "volume": 133065.0}, {"date": "2026-02-18", "close": 11.71, "volume": 282761.0}, {"date": "2026-02-19", "close": 11.92, "volume": 227039.0}, {"date": "2026-02-20", "close": 11.89, "volume": 136995.0}, {"date": "2026-02-23", "close": 11.75, "volume": 209809.0}, {"date": "2026-02-24", "close": 11.82, "volume": 115845.0}, {"date": "2026-02-25", "close": 12.11, "volume": 540590.0}, {"date": "2026-02-26", "close": 12.55, "volume": 225172.0}, {"date": "2026-02-27", "close": 12.54, "volume": 245437.0}, {"date": "2026-03-02", "close": 12.56, "volume": 119836.0}, {"date": "2026-03-03", "close": 12.53, "volume": 196824.0}, {"date": "2026-03-04", "close": 12.78, "volume": 105535.0}, {"date": "2026-03-05", "close": 12.77, "volume": 170112.0}, {"date": "2026-03-06", "close": 12.95, "volume": 212210.0}, {"date": "2026-03-09", "close": 13.33, "volume": 249009.0}, {"date": "2026-03-10", "close": 13.53, "volume": 309115.0}, {"date": "2026-03-11", "close": 13.44, "volume": 362856.0}, {"date": "2026-03-12", "close": 13.36, "volume": 539531.0}, {"date": "2026-03-13", "close": 13.27, "volume": 859745.0}, {"date": "2026-03-16", "close": 12.72, "volume": 479651.0}, {"date": "2026-03-17", "close": 11.93, "volume": 360298.0}, {"date": "2026-03-18", "close": 11.35, "volume": 460750.0}, {"date": "2026-03-19", "close": 11.23, "volume": 380332.0}, {"date": "2026-03-20", "close": 11.21, "volume": 493455.0}, {"date": "2026-03-23", "close": 11.62, "volume": 345467.0}, {"date": "2026-03-24", "close": 11.8, "volume": 590161.0}, {"date": "2026-03-25", "close": 11.76, "volume": 286431.0}, {"date": "2026-03-26", "close": 11.17, "volume": 239252.0}, {"date": "2026-03-27", "close": 10.23, "volume": 511198.0}, {"date": "2026-03-30", "close": 10.14, "volume": 350352.0}, {"date": "2026-03-31", "close": 10.14, "volume": 659313.0}, {"date": "2026-04-01", "close": 10.22, "volume": 316700.0}, {"date": "2026-04-02", "close": 10.16, "volume": 174926.0}, {"date": "2026-04-06", "close": 10.3, "volume": 167570.0}, {"date": "2026-04-07", "close": 10.41, "volume": 332657.0}, {"date": "2026-04-08", "close": 10.38, "volume": 391405.0}, {"date": "2026-04-09", "close": 10.36, "volume": 156981.0}, {"date": "2026-04-10", "close": 10.35, "volume": 158732.0}, {"date": "2026-04-13", "close": 10.52, "volume": 197558.0}, {"date": "2026-04-14", "close": 10.71, "volume": 134572.0}, {"date": "2026-04-15", "close": 10.93, "volume": 129718.0}, {"date": "2026-04-16", "close": 11.2, "volume": 107271.0}, {"date": "2026-04-17", "close": 11.81, "volume": 273619.0}, {"date": "2026-04-20", "close": 11.61, "volume": 168497.0}, {"date": "2026-04-21", "close": 11.58, "volume": 189041.0}, {"date": "2026-04-22", "close": 11.51, "volume": 114665.0}, {"date": "2026-04-23", "close": 11.29, "volume": 88094.0}, {"date": "2026-04-24", "close": 11.45, "volume": 106861.0}, {"date": "2026-04-27", "close": 11.14, "volume": 125512.0}, {"date": "2026-04-28", "close": 11.1, "volume": 129148.0}, {"date": "2026-04-29", "close": 11.24, "volume": 135696.0}, {"date": "2026-04-30", "close": 11.52, "volume": 84047.0}, {"date": "2026-05-01", "close": 11.22, "volume": 207313.0}, {"date": "2026-05-04", "close": 11.77, "volume": 262292.0}, {"date": "2026-05-05", "close": 12.09, "volume": 127057.0}, {"date": "2026-05-06", "close": 12.675, "volume": 200592.0}, {"date": "2026-05-07", "close": 12.4, "volume": 228994.0}, {"date": "2026-05-08", "close": 12.29, "volume": 706005.0}, {"date": "2026-05-11", "close": 11.82, "volume": 379168.0}, {"date": "2026-05-12", "close": 11.42, "volume": 331130.0}, {"date": "2026-05-13", "close": 10.99, "volume": 321901.0}, {"date": "2026-05-14", "close": 11.37, "volume": 310499.0}, {"date": "2026-05-15", "close": 10.84, "volume": 257192.0}, {"date": "2026-05-18", "close": 10.9, "volume": 295428.0}, {"date": "2026-05-19", "close": 10.48, "volume": 340485.0}, {"date": "2026-05-20", "close": 10.71, "volume": 242672.0}, {"date": "2026-05-21", "close": 11.12, "volume": 309805.0}, {"date": "2026-05-22", "close": 12.39, "volume": 448566.0}, {"date": "2026-05-26", "close": 12.79, "volume": 339613.0}, {"date": "2026-05-27", "close": 12.7, "volume": 377486.0}, {"date": "2026-05-28", "close": 12.8, "volume": 279440.0}, {"date": "2026-05-29", "close": 13.04, "volume": 314114.0}, {"date": "2026-06-01", "close": 13.14, "volume": 293299.0}, {"date": "2026-06-02", "close": 13.29, "volume": 243083.0}, {"date": "2026-06-03", "close": 12.45, "volume": 487173.0}, {"date": "2026-06-04", "close": 12.51, "volume": 398364.0}, {"date": "2026-06-05", "close": 12.51, "volume": 550203.0}, {"date": "2026-06-08", "close": 12.97, "volume": 386179.0}, {"date": "2026-06-09", "close": 13.06, "volume": 443231.0}, {"date": "2026-06-10", "close": 13.11, "volume": 388574.0}, {"date": "2026-06-11", "close": 13.39, "volume": 645838.0}, {"date": "2026-06-12", "close": 13.29, "volume": 336245.0}, {"date": "2026-06-15", "close": 13.08, "volume": 373096.0}, {"date": "2026-06-16", "close": 12.81, "volume": 403787.0}, {"date": "2026-06-17", "close": 12.48, "volume": 343542.0}, {"date": "2026-06-18", "close": 13.77, "volume": 759389.0}, {"date": "2026-06-22", "close": 13.52, "volume": 246964.0}, {"date": "2026-06-23", "close": 12.27, "volume": 336721.0}, {"date": "2026-06-24", "close": 12.01, "volume": 441152.0}, {"date": "2026-06-25", "close": 12.25, "volume": 209558.0}, {"date": "2026-06-26", "close": 12.4, "volume": 570930.0}, {"date": "2026-06-29", "close": 12.33, "volume": 240545.0}, {"date": "2026-06-30", "close": 12.45, "volume": 275278.0}, {"date": "2026-07-01", "close": 12.86, "volume": 189197.0}, {"date": "2026-07-02", "close": 12.55, "volume": 161244.0}, {"date": "2026-07-06", "close": 12.38, "volume": 160367.0}, {"date": "2026-07-07", "close": 12.64, "volume": 192586.0}, {"date": "2026-07-08", "close": 12.55, "volume": 264386.0}, {"date": "2026-07-09", "close": 12.95, "volume": 163733.0}, {"date": "2026-07-10", "close": 12.84, "volume": 87128.0}, {"date": "2026-07-13", "close": 12.86, "volume": 344946.0}, {"date": "2026-07-14", "close": 12.83, "volume": 431675.0}, {"date": "2026-07-15", "close": 12.97, "volume": 219235.0}, {"date": "2026-07-16", "close": 12.91, "volume": 115243.0}, {"date": "2026-07-17", "close": 13.01, "volume": 228595.0}, {"date": "2026-07-20", "close": 12.98, "volume": 171642.0}, {"date": "2026-07-21", "close": 13.0, "volume": 203690.0}, {"date": "2026-07-22", "close": 12.36, "volume": 365710.0}, {"date": "2026-07-23", "close": 12.12, "volume": 266599.0}, {"date": "2026-07-24", "close": 12.04, "volume": 173462.0}], "refreshing": true}