{"ticker": "TFPM", "overview": {"cik": "1829726", "ticker": "TFPM", "name": "Triple Flag Precious Metals Corp.", "industry": "Mineral Royalty Traders", "country": "Canada", "sic": "6795", "announcements": [{"form": "6-K", "date": "2026-10-07", "title": "FORM 6-K", "accession": "0001104659-26-114183", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-091256", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-091247", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-091224", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001104659-26-082050", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004169", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077516", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073257", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001104659-26-072688", "price_sensitive": true}, {"form": "F-X", "date": "2026-05-27", "title": "FORM F-X", "accession": "0001104659-26-067013", "price_sensitive": false}, {"form": "F-10", "date": "2026-05-27", "title": "Form F-10", "accession": "0001104659-26-066987", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-065877", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-056350", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055724", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055723", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001104659-26-055714", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041153", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001104659-26-038185", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-001815", "price_sensitive": false}, {"form": "144", "date": "2026-03-31", "title": "Notice of proposed sale", "accession": "0000902664-26-001814", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "FORM 6-K", "accession": "0001104659-26-036196", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001104659-26-036188", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0001104659-26-017125", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0001104659-26-017124", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "Foreign material event", "accession": "0001104659-26-017116", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TFPM", "has_prices": true, "as_of": "2026-10-26", "last": 29.04, "prev_close": 28.87, "change": 0.16999999999999815, "change_pct": 0.005888465535157539, "session_volume": 260027.0, "vwap_5": 29.54072795187099, "vwap_20": 30.36869245730374, "vwap_60": 33.9070850677994, "vwap_250": 34.121343489912924, "high_52w": 56.4, "low_52w": 26.85, "avg_volume_20": 368750.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004169", "src": "13DG", "ticker": "TFPM", "cik": "1829726", "company": "Triple Flag Precious Metals Corp.", "company_raw": "Triple Flag Precious Metals Corp.", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "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": "Mineral Royalty Traders", "country": "Canada", "headline": "Elliott Investment Management L.P. moves to a 64.7% activist stake in TFPM", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000919574-26-004169-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000902664-26-001815", "src": "13DG", "ticker": "TFPM", "cik": "1829726", "company": "Triple Flag Precious Metals Corp.", "company_raw": "Triple Flag Precious Metals Corp.", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "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": "Mineral Royalty Traders", "country": "Canada", "headline": "Elliott Investment Management L.P. adjusts its stake in TFPM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000902664-26-001815-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004169", "src": "13DG", "ticker": "TFPM", "cik": "1829726", "company": "Triple Flag Precious Metals Corp.", "company_raw": "Triple Flag Precious Metals Corp.", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "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": "Mineral Royalty Traders", "country": "Canada", "headline": "Elliott Investment Management L.P. moves to a 64.7% activist stake in TFPM", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000919574-26-004169-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000902664-26-001815", "src": "13DG", "ticker": "TFPM", "cik": "1829726", "company": "Triple Flag Precious Metals Corp.", "company_raw": "Triple Flag Precious Metals Corp.", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "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": "Mineral Royalty Traders", "country": "Canada", "headline": "Elliott Investment Management L.P. adjusts its stake in TFPM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000902664-26-001815-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Triple Flag Precious Metals Corp. Common Shares", "new_value": "Triple Flag Precious Metals Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829726", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829726", "applied": 1, "detected_at": "2026-10-28T01:45:21.918887"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-07", "title": "FORM 6-K", "accession": "0001104659-26-114183", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-091256", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-091247", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-091224", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001104659-26-082050", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004169", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077516", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073257", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001104659-26-072688", "price_sensitive": true}, {"form": "F-X", "date": "2026-05-27", "title": "FORM F-X", "accession": "0001104659-26-067013", "price_sensitive": false}, {"form": "F-10", "date": "2026-05-27", "title": "Form F-10", "accession": "0001104659-26-066987", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-065877", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-056350", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055724", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055723", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001104659-26-055714", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041153", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001104659-26-038185", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-001815", "price_sensitive": false}, {"form": "144", "date": "2026-03-31", "title": "Notice of proposed sale", "accession": "0000902664-26-001814", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "FORM 6-K", "accession": "0001104659-26-036196", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001104659-26-036188", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0001104659-26-017125", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0001104659-26-017124", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "Foreign material event", "accession": "0001104659-26-017116", "price_sensitive": true}], "performance": {"ticker": "TFPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-30", "close": 9.1383, "volume": 200.0}, {"date": "2021-10-01", "close": 9.0754, "volume": 300.0}, {"date": "2021-10-04", "close": 8.68, "volume": 260.0}, {"date": "2021-10-05", "close": 8.88, "volume": 800.0}, {"date": "2021-10-06", "close": 8.89, "volume": 3125.0}, {"date": "2021-10-07", "close": 8.99, "volume": 1000.0}, {"date": "2021-10-08", "close": 8.8, "volume": 600.0}, {"date": "2021-10-11", "close": 8.8, "volume": null}, {"date": "2021-10-12", "close": 8.8, "volume": 1730.0}, {"date": "2021-10-13", "close": 8.8149, "volume": 9905.0}, {"date": "2021-10-14", "close": 8.9047, "volume": 800.0}, {"date": "2021-10-15", "close": 8.8, "volume": 4300.0}, {"date": "2021-10-18", "close": 8.8495, "volume": 200.0}, {"date": "2021-10-19", "close": 8.8495, "volume": null}, {"date": "2021-10-20", "close": 9.05, "volume": 1400.0}, {"date": "2021-10-21", "close": 9.09, "volume": 1000.0}, {"date": "2021-10-22", "close": 9.16, "volume": 1400.0}, {"date": "2021-10-25", "close": 9.0922, "volume": 4050.0}, {"date": "2021-10-26", "close": 9.02, "volume": 4105.0}, {"date": "2021-10-27", "close": 9.05, "volume": 1700.0}, {"date": "2021-10-28", "close": 8.93, "volume": 725.0}, {"date": "2021-10-29", "close": 8.84, "volume": 4205.0}, {"date": "2021-11-01", "close": 9.102, "volume": 2400.0}, {"date": "2021-11-02", "close": 9.6847, "volume": 6200.0}, {"date": "2021-11-03", "close": 9.578, "volume": 2550.0}, {"date": "2021-11-04", "close": 9.578, "volume": null}, {"date": "2021-11-05", "close": 9.54, "volume": 1901.0}, {"date": "2021-11-08", "close": 9.54, "volume": 2400.0}, {"date": "2021-11-09", "close": 9.8, "volume": 1140.0}, {"date": "2021-11-10", "close": 9.66, "volume": 850.0}, {"date": "2021-11-11", "close": 10.0875, "volume": 11975.0}, {"date": "2021-11-12", "close": 10.384, "volume": 1850.0}, {"date": "2021-11-15", "close": 11.08, "volume": 15404.0}, {"date": "2021-11-16", "close": 11.9, "volume": 28510.0}, {"date": "2021-11-17", "close": 11.7, "volume": 10400.0}, {"date": "2021-11-18", "close": 11.6974, "volume": 800.0}, {"date": "2021-11-19", "close": 11.3629, "volume": 500.0}, {"date": "2021-11-22", "close": 11.25, "volume": 3449.0}, {"date": "2021-11-23", "close": 11.28, "volume": 7900.0}, {"date": "2021-11-24", "close": 11.625, "volume": 2200.0}, {"date": "2021-11-26", "close": 11.625, "volume": null}, {"date": "2021-11-29", "close": 11.26, "volume": 15548.0}, {"date": "2021-11-30", "close": 11.5, "volume": 5783.0}, {"date": "2021-12-01", "close": 11.35, "volume": 5802.0}, {"date": "2021-12-02", "close": 11.548, "volume": 750.0}, {"date": "2021-12-03", "close": 11.0, "volume": 700.0}, {"date": "2021-12-06", "close": 10.95, "volume": 2300.0}, {"date": "2021-12-07", "close": 10.81, "volume": 4800.0}, {"date": "2021-12-08", "close": 10.87, "volume": 100.0}, {"date": "2021-12-09", "close": 10.62, "volume": 30763.0}, {"date": "2021-12-10", "close": 10.22, "volume": 22433.0}, {"date": "2021-12-13", "close": 10.0417, "volume": 44942.0}, {"date": "2021-12-14", "close": 9.89, "volume": 33464.0}, {"date": "2021-12-15", "close": 10.0426, "volume": 23920.0}, {"date": "2021-12-16", "close": 10.368, "volume": 10355.0}, {"date": "2021-12-17", "close": 10.321, "volume": 15953.0}, {"date": "2021-12-20", "close": 10.4654, "volume": 19756.0}, {"date": "2021-12-21", "close": 10.43, "volume": 13808.0}, {"date": "2021-12-22", "close": 10.55, "volume": 15918.0}, {"date": "2021-12-23", "close": 11.25, "volume": 12737.0}, {"date": "2021-12-27", "close": 11.25, "volume": 4805.0}, {"date": "2021-12-28", "close": 12.19, "volume": 23223.0}, {"date": "2021-12-29", "close": 11.88, "volume": 14111.0}, {"date": "2021-12-30", "close": 12.0241, "volume": 1631.0}, {"date": "2021-12-31", "close": 12.15, "volume": 1720.0}, {"date": "2022-01-03", "close": 12.875, "volume": 9700.0}, {"date": "2022-01-04", "close": 12.2354, "volume": 15057.0}, {"date": "2022-01-05", "close": 12.5952, "volume": 27366.0}, {"date": "2022-01-06", "close": 12.0429, "volume": 8500.0}, {"date": "2022-01-07", "close": 12.455, "volume": 9067.0}, {"date": "2022-01-10", "close": 12.43, "volume": 17810.0}, {"date": "2022-01-11", "close": 12.99, "volume": 18772.0}, {"date": "2022-01-12", "close": 13.1839, "volume": 15250.0}, {"date": "2022-01-13", "close": 13.1625, "volume": 10053.0}, {"date": "2022-01-14", "close": 12.86, "volume": 23402.0}, {"date": "2022-01-18", "close": 12.344, "volume": 58052.0}, {"date": "2022-01-19", "close": 12.54, "volume": 12062.0}, {"date": "2022-01-20", "close": 12.5949, "volume": 75223.0}, {"date": "2022-01-21", "close": 12.5989, "volume": 41997.0}, {"date": "2022-01-24", "close": 12.1, "volume": 17807.0}, {"date": "2022-01-25", "close": 12.0999, "volume": 12092.0}, {"date": "2022-01-26", "close": 12.2, "volume": 3599.0}, {"date": "2022-01-27", "close": 11.8324, "volume": 22640.0}, {"date": "2022-01-28", "close": 11.74, "volume": 13449.0}, {"date": "2022-01-31", "close": 11.8719, "volume": 5551.0}, {"date": "2022-02-01", "close": 11.9, "volume": 21831.0}, {"date": "2022-02-02", "close": 11.9, "volume": 1357.0}, {"date": "2022-02-03", "close": 11.7251, "volume": 11803.0}, {"date": "2022-02-04", "close": 11.82, "volume": 7950.0}, {"date": "2022-02-07", "close": 12.0758, "volume": 9481.0}, {"date": "2022-02-08", "close": 12.59, "volume": 2910.0}, {"date": "2022-02-09", "close": 12.83, "volume": 13694.0}, {"date": "2022-02-10", "close": 13.17, "volume": 3882.0}, {"date": "2022-02-11", "close": 13.155, "volume": 13054.0}, {"date": "2022-02-14", "close": 13.12, "volume": 12660.0}, {"date": "2022-02-15", "close": 13.03, "volume": 15516.0}, {"date": "2022-02-16", "close": 13.1624, "volume": 360.0}, {"date": "2022-02-17", "close": 13.43, "volume": 10387.0}, {"date": "2022-02-18", "close": 13.0266, "volume": 3835.0}, {"date": "2022-02-22", "close": 12.93, "volume": 3481.0}, {"date": "2022-02-23", "close": 12.8799, "volume": 7120.0}, {"date": "2022-02-24", "close": 12.5, "volume": 7951.0}, {"date": "2022-02-25", "close": 12.2818, "volume": 2200.0}, {"date": "2022-02-28", "close": 12.35, "volume": 5605.0}, {"date": "2022-03-01", "close": 12.3843, "volume": 23750.0}, {"date": "2022-03-02", "close": 12.27, "volume": 4555.0}, {"date": "2022-03-03", "close": 12.2264, "volume": 14078.0}, {"date": "2022-03-04", "close": 12.495, "volume": 2155.0}, {"date": "2022-03-07", "close": 12.88, "volume": 1405.0}, {"date": "2022-03-08", "close": 13.2812, "volume": 3400.0}, {"date": "2022-03-09", "close": 13.545, "volume": 2560.0}, {"date": "2022-03-10", "close": 14.2, "volume": 7160.0}, {"date": "2022-03-11", "close": 13.687, "volume": 875.0}, {"date": "2022-03-14", "close": 13.07, "volume": 1396.0}, {"date": "2022-03-15", "close": 13.1733, "volume": 810.0}, {"date": "2022-03-16", "close": 13.4293, "volume": 5850.0}, {"date": "2022-03-17", "close": 13.81, "volume": 12016.0}, {"date": "2022-03-18", "close": 14.09, "volume": 1870.0}, {"date": "2022-03-21", "close": 14.25, "volume": 8765.0}, {"date": "2022-03-22", "close": 14.1, "volume": 9260.0}, {"date": "2022-03-23", "close": 14.0538, "volume": 4671.0}, {"date": "2022-03-24", "close": 14.4, "volume": 24600.0}, {"date": "2022-03-25", "close": 14.4, "volume": 13150.0}, {"date": "2022-03-28", "close": 14.78, "volume": 9990.0}, {"date": "2022-03-29", "close": 14.6899, "volume": 5105.0}, {"date": "2022-03-30", "close": 14.72, "volume": 710.0}, {"date": "2022-03-31", "close": 14.616, "volume": 1785.0}, {"date": "2022-04-01", "close": 14.78, "volume": 7421.0}, {"date": "2022-04-04", "close": 14.78, "volume": null}, {"date": "2022-04-05", "close": 15.0839, "volume": 6921.0}, {"date": "2022-04-06", "close": 14.96, "volume": 1361.0}, {"date": "2022-04-07", "close": 14.9235, "volume": 3350.0}, {"date": "2022-04-08", "close": 15.4164, "volume": 5150.0}, {"date": "2022-04-11", "close": 15.4, "volume": 5130.0}, {"date": "2022-04-12", "close": 16.16, "volume": 1010.0}, {"date": "2022-04-13", "close": 16.5, "volume": 22925.0}, {"date": "2022-04-14", "close": 16.36, "volume": 2929.0}, {"date": "2022-04-18", "close": 16.24, "volume": 2423.0}, {"date": "2022-04-19", "close": 16.56, "volume": 2070.0}, {"date": "2022-04-20", "close": 15.848, "volume": 1200.0}, {"date": "2022-04-21", "close": 15.07, "volume": 2020.0}, {"date": "2022-04-22", "close": 15.14, "volume": 500.0}, {"date": "2022-04-25", "close": 14.7533, "volume": 3200.0}, {"date": "2022-04-26", "close": 14.6693, "volume": 668.0}, {"date": "2022-04-27", "close": 14.412, "volume": 5560.0}, {"date": "2022-04-28", "close": 14.4304, "volume": 2655.0}, {"date": "2022-04-29", "close": 14.3637, "volume": 1925.0}, {"date": "2022-05-02", "close": 14.2, "volume": 4538.0}, {"date": "2022-05-03", "close": 14.61, "volume": 3166.0}, {"date": "2022-05-04", "close": 14.547, "volume": 6334.0}, {"date": "2022-05-05", "close": 14.6, "volume": 9249.0}, {"date": "2022-05-06", "close": 14.39, "volume": 7433.0}, {"date": "2022-05-09", "close": 13.0596, "volume": 8244.0}, {"date": "2022-05-10", "close": 13.6, "volume": 515.0}, {"date": "2022-05-11", "close": 13.58, "volume": 3678.0}, {"date": "2022-05-12", "close": 12.68, "volume": 8105.0}, {"date": "2022-05-13", "close": 12.7, "volume": 6322.0}, {"date": "2022-05-16", "close": 12.4, "volume": 25839.0}, {"date": "2022-05-17", "close": 12.39, "volume": 12609.0}, {"date": "2022-05-18", "close": 11.9474, "volume": 385.0}, {"date": "2022-05-19", "close": 12.41, "volume": 3705.0}, {"date": "2022-05-20", "close": 12.23, "volume": 2565.0}, {"date": "2022-05-23", "close": 12.23, "volume": null}, {"date": "2022-05-24", "close": 12.2685, "volume": 2490.0}, {"date": "2022-05-25", "close": 12.06, "volume": 220.0}, {"date": "2022-05-26", "close": 12.06, "volume": null}, {"date": "2022-05-27", "close": 12.6785, "volume": 500.0}, {"date": "2022-05-31", "close": 12.65, "volume": 192.0}, {"date": "2022-06-01", "close": 12.6712, "volume": 200.0}, {"date": "2022-06-02", "close": 13.16, "volume": 1377.0}, {"date": "2022-06-03", "close": 13.16, "volume": null}, {"date": "2022-06-06", "close": 13.42, "volume": 2800.0}, {"date": "2022-06-07", "close": 13.2448, "volume": 100.0}, {"date": "2022-06-08", "close": 13.134, "volume": 677.0}, {"date": "2022-06-09", "close": 13.134, "volume": null}, {"date": "2022-06-10", "close": 13.19, "volume": 1376.0}, {"date": "2022-06-13", "close": 13.5001, "volume": 850.0}, {"date": "2022-06-14", "close": 12.88, "volume": 3803.0}, {"date": "2022-06-15", "close": 12.88, "volume": 100.0}, {"date": "2022-06-16", "close": 12.7148, "volume": 2815.0}, {"date": "2022-06-17", "close": 12.77, "volume": 944.0}, {"date": "2022-06-21", "close": 12.77, "volume": null}, {"date": "2022-06-22", "close": 13.323, "volume": 934.0}, {"date": "2022-06-23", "close": 13.03, "volume": 2850.0}, {"date": "2022-06-24", "close": 13.03, "volume": null}, {"date": "2022-06-27", "close": 12.8577, "volume": 8978.0}, {"date": "2022-06-28", "close": 12.8577, "volume": null}, {"date": "2022-06-29", "close": 13.0297, "volume": 185.0}, {"date": "2022-06-30", "close": 12.645, "volume": 425.0}, {"date": "2022-07-01", "close": 12.645, "volume": null}, {"date": "2022-07-05", "close": 11.75, "volume": 2190.0}, {"date": "2022-07-06", "close": 11.75, "volume": 4185.0}, {"date": "2022-07-07", "close": 11.6685, "volume": 11856.0}, {"date": "2022-07-08", "close": 11.5737, "volume": 1000.0}, {"date": "2022-07-11", "close": 11.3275, "volume": 4168.0}, {"date": "2022-07-12", "close": 11.2299, "volume": 9500.0}, {"date": "2022-07-13", "close": 12.1415, "volume": 4100.0}, {"date": "2022-07-14", "close": 11.895, "volume": 700.0}, {"date": "2022-07-15", "close": 11.87, "volume": 4700.0}, {"date": "2022-07-18", "close": 11.5, "volume": 4136.0}, {"date": "2022-07-19", "close": 11.0921, "volume": 17228.0}, {"date": "2022-07-20", "close": 10.75, "volume": 13085.0}, {"date": "2022-07-21", "close": 10.695, "volume": 9300.0}, {"date": "2022-07-22", "close": 11.13, "volume": 1034.0}, {"date": "2022-07-25", "close": 10.8603, "volume": 2355.0}, {"date": "2022-07-26", "close": 10.5193, "volume": 3125.0}, {"date": "2022-07-27", "close": 10.6, "volume": 1400.0}, {"date": "2022-07-28", "close": 10.9, "volume": 1163.0}, {"date": "2022-07-29", "close": 11.75, "volume": 4500.0}, {"date": "2022-08-01", "close": 11.85, "volume": 1193.0}, {"date": "2022-08-02", "close": 11.8, "volume": 2700.0}, {"date": "2022-08-03", "close": 11.1097, "volume": 520.0}, {"date": "2022-08-04", "close": 11.1, "volume": 8604.0}, {"date": "2022-08-05", "close": 11.1, "volume": null}, {"date": "2022-08-08", "close": 11.16, "volume": 380.0}, {"date": "2022-08-09", "close": 10.9, "volume": 2115.0}, {"date": "2022-08-10", "close": 10.9217, "volume": 53493.0}, {"date": "2022-08-11", "close": 11.1, "volume": 2295.0}, {"date": "2022-08-12", "close": 11.0423, "volume": 5615.0}, {"date": "2022-08-15", "close": 10.85, "volume": 4361.0}, {"date": "2022-08-16", "close": 10.85, "volume": 2825.0}, {"date": "2022-08-17", "close": 10.85, "volume": null}, {"date": "2022-08-18", "close": 10.6701, "volume": 18625.0}, {"date": "2022-08-19", "close": 10.66, "volume": 15930.0}, {"date": "2022-08-22", "close": 10.65, "volume": 9146.0}, {"date": "2022-08-23", "close": 10.78, "volume": 10051.0}, {"date": "2022-08-24", "close": 10.84, "volume": 10671.0}, {"date": "2022-08-25", "close": 11.2142, "volume": 579.0}, {"date": "2022-08-26", "close": 11.2, "volume": 5100.0}, {"date": "2022-08-29", "close": 10.87, "volume": 3075.0}, {"date": "2022-08-30", "close": 11.4, "volume": 13302.0}, {"date": "2022-08-31", "close": 12.15, "volume": 87461.0}, {"date": "2022-09-01", "close": 12.0, "volume": 34171.0}, {"date": "2022-09-02", "close": 12.6, "volume": 4030.0}, {"date": "2022-09-06", "close": 12.28, "volume": 26876.0}, {"date": "2022-09-07", "close": 12.51, "volume": 23147.0}, {"date": "2022-09-08", "close": 12.67, "volume": 17545.0}, {"date": "2022-09-09", "close": 12.46, "volume": 15347.0}, {"date": "2022-09-12", "close": 12.63, "volume": 24382.0}, {"date": "2022-09-13", "close": 12.84, "volume": 970.0}, {"date": "2022-09-14", "close": 12.72, "volume": 2025.0}, {"date": "2022-09-15", "close": 12.35, "volume": 4763.0}, {"date": "2022-09-16", "close": 12.49, "volume": 1072.0}, {"date": "2022-09-19", "close": 12.5, "volume": 8237.0}, {"date": "2022-09-20", "close": 12.235, "volume": 6641.0}, {"date": "2022-09-21", "close": 12.3, "volume": 2862.0}, {"date": "2022-09-22", "close": 12.55, "volume": 2876.0}, {"date": "2022-09-23", "close": 12.085, "volume": 30678.0}, {"date": "2022-09-26", "close": 11.86, "volume": 2735.0}, {"date": "2022-09-27", "close": 11.76, "volume": 964.0}, {"date": "2022-09-28", "close": 12.0426, "volume": 2135.0}, {"date": "2022-09-29", "close": 12.26, "volume": 6211.0}, {"date": "2022-09-30", "close": 12.65, "volume": 1689.0}, {"date": "2022-10-03", "close": 12.98, "volume": 3980.0}, {"date": "2022-10-04", "close": 12.9, "volume": 2565.0}, {"date": "2022-10-05", "close": 12.75, "volume": 2201.0}, {"date": "2022-10-06", "close": 12.73, "volume": 2113.0}, {"date": "2022-10-07", "close": 11.8985, "volume": 9404.0}, {"date": "2022-10-10", "close": 11.8985, "volume": 425.0}, {"date": "2022-10-11", "close": 11.74, "volume": 22236.0}, {"date": "2022-10-12", "close": 11.685, "volume": 12618.0}, {"date": "2022-10-13", "close": 11.79, "volume": 5284.0}, {"date": "2022-10-14", "close": 11.67, "volume": 12558.0}, {"date": "2022-10-17", "close": 11.68, "volume": 1813.0}, {"date": "2022-10-18", "close": 11.58, "volume": 15935.0}, {"date": "2022-10-19", "close": 11.42, "volume": 39965.0}, {"date": "2022-10-20", "close": 11.5726, "volume": 1030.0}, {"date": "2022-10-21", "close": 11.63, "volume": 23765.0}, {"date": "2022-10-24", "close": 11.3, "volume": 14794.0}, {"date": "2022-10-25", "close": 11.25, "volume": 11284.0}, {"date": "2022-10-26", "close": 11.18, "volume": 5740.0}, {"date": "2022-10-27", "close": 11.19, "volume": 225.0}, {"date": "2022-10-28", "close": 11.281, "volume": 1776.0}, {"date": "2022-10-31", "close": 11.5, "volume": 1204.0}, {"date": "2022-11-01", "close": 11.26, "volume": 1787.0}, {"date": "2022-11-02", "close": 11.48, "volume": 23443.0}, {"date": "2022-11-03", "close": 11.19, "volume": 6181.0}, {"date": "2022-11-04", "close": 11.69, "volume": 12639.0}, {"date": "2022-11-07", "close": 11.26, "volume": 13431.0}, {"date": "2022-11-08", "close": 11.21, "volume": 20679.0}, {"date": "2022-11-09", "close": 10.89, "volume": 7552.0}, {"date": "2022-11-10", "close": 11.26, "volume": 229178.0}, {"date": "2022-11-11", "close": 11.23, "volume": 66148.0}, {"date": "2022-11-14", "close": 10.95, "volume": 48440.0}, {"date": "2022-11-15", "close": 11.3, "volume": 55186.0}, {"date": "2022-11-16", "close": 11.05, "volume": 41047.0}, {"date": "2022-11-17", "close": 11.3221, "volume": 25138.0}, {"date": "2022-11-18", "close": 11.19, "volume": 19651.0}, {"date": "2022-11-21", "close": 11.12, "volume": 13251.0}, {"date": "2022-11-22", "close": 11.68, "volume": 24084.0}, {"date": "2022-11-23", "close": 11.55, "volume": 22875.0}, {"date": "2022-11-25", "close": 11.6, "volume": 81182.0}, {"date": "2022-11-28", "close": 11.63, "volume": 60260.0}, {"date": "2022-11-29", "close": 11.98, "volume": 62125.0}, {"date": "2022-11-30", "close": 12.68, "volume": 87273.0}, {"date": "2022-12-01", "close": 13.66, "volume": 156860.0}, {"date": "2022-12-02", "close": 13.54, "volume": 82428.0}, {"date": "2022-12-05", "close": 12.85, "volume": 65767.0}, {"date": "2022-12-06", "close": 12.82, "volume": 26607.0}, {"date": "2022-12-07", "close": 13.2, "volume": 37570.0}, {"date": "2022-12-08", "close": 12.93, "volume": 59064.0}, {"date": "2022-12-09", "close": 12.96, "volume": 65704.0}, {"date": "2022-12-12", "close": 12.78, "volume": 48114.0}, {"date": "2022-12-13", "close": 12.99, "volume": 30451.0}, {"date": "2022-12-14", "close": 12.9, "volume": 111288.0}, {"date": "2022-12-15", "close": 12.82, "volume": 112003.0}, {"date": "2022-12-16", "close": 13.58, "volume": 110263.0}, {"date": "2022-12-19", "close": 13.77, "volume": 74154.0}, {"date": "2022-12-20", "close": 13.64, "volume": 38118.0}, {"date": "2022-12-21", "close": 13.97, "volume": 89552.0}, {"date": "2022-12-22", "close": 14.0, "volume": 55900.0}, {"date": "2022-12-23", "close": 14.13, "volume": 20088.0}, {"date": "2022-12-27", "close": 14.57, "volume": 16599.0}, {"date": "2022-12-28", "close": 14.57, "volume": 88685.0}, {"date": "2022-12-29", "close": 14.24, "volume": 90960.0}, {"date": "2022-12-30", "close": 13.76, "volume": 82055.0}, {"date": "2023-01-03", "close": 13.89, "volume": 77313.0}, {"date": "2023-01-04", "close": 14.1, "volume": 97960.0}, {"date": "2023-01-05", "close": 14.17, "volume": 188887.0}, {"date": "2023-01-06", "close": 13.8, "volume": 161362.0}, {"date": "2023-01-09", "close": 13.91, "volume": 127784.0}, {"date": "2023-01-10", "close": 14.18, "volume": 135828.0}, {"date": "2023-01-11", "close": 14.11, "volume": 59329.0}, {"date": "2023-01-12", "close": 14.13, "volume": 75447.0}, {"date": "2023-01-13", "close": 13.67, "volume": 167341.0}, {"date": "2023-01-17", "close": 13.47, "volume": 57721.0}, {"date": "2023-01-18", "close": 13.52, "volume": 60768.0}, {"date": "2023-01-19", "close": 13.835, "volume": 154270.0}, {"date": "2023-01-20", "close": 13.8, "volume": 397462.0}, {"date": "2023-01-23", "close": 13.46, "volume": 238657.0}, {"date": "2023-01-24", "close": 13.4, "volume": 237545.0}, {"date": "2023-01-25", "close": 13.34, "volume": 431631.0}, {"date": "2023-01-26", "close": 13.31, "volume": 213911.0}, {"date": "2023-01-27", "close": 13.28, "volume": 125904.0}, {"date": "2023-01-30", "close": 13.64, "volume": 212954.0}, {"date": "2023-01-31", "close": 13.5, "volume": 182055.0}, {"date": "2023-02-01", "close": 13.71, "volume": 278300.0}, {"date": "2023-02-02", "close": 13.63, "volume": 220073.0}, {"date": "2023-02-03", "close": 13.47, "volume": 142304.0}, {"date": "2023-02-06", "close": 13.91, "volume": 406734.0}, {"date": "2023-02-07", "close": 14.04, "volume": 186849.0}, {"date": "2023-02-08", "close": 14.03, "volume": 126762.0}, {"date": "2023-02-09", "close": 13.92, "volume": 125945.0}, {"date": "2023-02-10", "close": 14.04, "volume": 184252.0}, {"date": "2023-02-13", "close": 13.56, "volume": 132960.0}, {"date": "2023-02-14", "close": 14.06, "volume": 90950.0}, {"date": "2023-02-15", "close": 13.8, "volume": 81906.0}, {"date": "2023-02-16", "close": 13.96, "volume": 77614.0}, {"date": "2023-02-17", "close": 14.02, "volume": 102636.0}, {"date": "2023-02-21", "close": 13.87, "volume": 123540.0}, {"date": "2023-02-22", "close": 13.15, "volume": 198465.0}, {"date": "2023-02-23", "close": 13.25, "volume": 113572.0}, {"date": "2023-02-24", "close": 13.21, "volume": 76320.0}, {"date": "2023-02-27", "close": 13.46, "volume": 79590.0}, {"date": "2023-02-28", "close": 13.5, "volume": 132181.0}, {"date": "2023-03-01", "close": 13.81, "volume": 169943.0}, {"date": "2023-03-02", "close": 13.73, "volume": 184920.0}, {"date": "2023-03-03", "close": 13.84, "volume": 155171.0}, {"date": "2023-03-06", "close": 13.55, "volume": 143230.0}, {"date": "2023-03-07", "close": 13.3, "volume": 99786.0}, {"date": "2023-03-08", "close": 13.2, "volume": 85729.0}, {"date": "2023-03-09", "close": 13.12, "volume": 71747.0}, {"date": "2023-03-10", "close": 12.98, "volume": 113710.0}, {"date": "2023-03-13", "close": 13.37, "volume": 552722.0}, {"date": "2023-03-14", "close": 13.34, "volume": 421762.0}, {"date": "2023-03-15", "close": 12.51, "volume": 542580.0}, {"date": "2023-03-16", "close": 12.77, "volume": 358828.0}, {"date": "2023-03-17", "close": 12.41, "volume": 2666091.0}, {"date": "2023-03-20", "close": 13.02, "volume": 273394.0}, {"date": "2023-03-21", "close": 12.49, "volume": 284933.0}, {"date": "2023-03-22", "close": 12.76, "volume": 155142.0}, {"date": "2023-03-23", "close": 13.28, "volume": 157110.0}, {"date": "2023-03-24", "close": 13.47, "volume": 88446.0}, {"date": "2023-03-27", "close": 13.82, "volume": 159242.0}, {"date": "2023-03-28", "close": 14.38, "volume": 158438.0}, {"date": "2023-03-29", "close": 14.86, "volume": 218466.0}, {"date": "2023-03-30", "close": 14.99, "volume": 149797.0}, {"date": "2023-03-31", "close": 14.95, "volume": 163312.0}, {"date": "2023-04-03", "close": 15.46, "volume": 318305.0}, {"date": "2023-04-04", "close": 15.5, "volume": 211245.0}, {"date": "2023-04-05", "close": 15.55, "volume": 397798.0}, {"date": "2023-04-06", "close": 15.76, "volume": 232277.0}, {"date": "2023-04-10", "close": 15.85, "volume": 157502.0}, {"date": "2023-04-11", "close": 15.87, "volume": 233051.0}, {"date": "2023-04-12", "close": 16.03, "volume": 173292.0}, {"date": "2023-04-13", "close": 16.83, "volume": 589320.0}, {"date": "2023-04-14", "close": 16.96, "volume": 372657.0}, {"date": "2023-04-17", "close": 16.3, "volume": 204135.0}, {"date": "2023-04-18", "close": 16.7, "volume": 181547.0}, {"date": "2023-04-19", "close": 16.28, "volume": 123754.0}, {"date": "2023-04-20", "close": 16.35, "volume": 139503.0}, {"date": "2023-04-21", "close": 16.29, "volume": 163535.0}, {"date": "2023-04-24", "close": 16.64, "volume": 184815.0}, {"date": "2023-04-25", "close": 16.74, "volume": 235488.0}, {"date": "2023-04-26", "close": 16.12, "volume": 300759.0}, {"date": "2023-04-27", "close": 16.61, "volume": 715019.0}, {"date": "2023-04-28", "close": 16.22, "volume": 336017.0}, {"date": "2023-05-01", "close": 16.22, "volume": 390218.0}, {"date": "2023-05-02", "close": 16.8, "volume": 397859.0}, {"date": "2023-05-03", "close": 16.97, "volume": 438027.0}, {"date": "2023-05-04", "close": 16.98, "volume": 302233.0}, {"date": "2023-05-05", "close": 17.22, "volume": 220745.0}, {"date": "2023-05-08", "close": 17.02, "volume": 156607.0}, {"date": "2023-05-09", "close": 16.98, "volume": 191353.0}, {"date": "2023-05-10", "close": 16.23, "volume": 596154.0}, {"date": "2023-05-11", "close": 15.08, "volume": 463215.0}, {"date": "2023-05-12", "close": 15.04, "volume": 188153.0}, {"date": "2023-05-15", "close": 15.06, "volume": 123357.0}, {"date": "2023-05-16", "close": 14.8, "volume": 257619.0}, {"date": "2023-05-17", "close": 14.82, "volume": 144832.0}, {"date": "2023-05-18", "close": 14.31, "volume": 210331.0}, {"date": "2023-05-19", "close": 14.51, "volume": 181914.0}, {"date": "2023-05-22", "close": 14.46, "volume": 77862.0}, {"date": "2023-05-23", "close": 14.09, "volume": 167532.0}, {"date": "2023-05-24", "close": 13.83, "volume": 185142.0}, {"date": "2023-05-25", "close": 13.61, "volume": 220553.0}, {"date": "2023-05-26", "close": 13.74, "volume": 160390.0}, {"date": "2023-05-30", "close": 13.64, "volume": 209911.0}, {"date": "2023-05-31", "close": 14.2, "volume": 243127.0}, {"date": "2023-06-01", "close": 14.25, "volume": 144683.0}, {"date": "2023-06-02", "close": 14.2, "volume": 82845.0}, {"date": "2023-06-05", "close": 14.08, "volume": 105905.0}, {"date": "2023-06-06", "close": 14.11, "volume": 80037.0}, {"date": "2023-06-07", "close": 13.89, "volume": 95039.0}, {"date": "2023-06-08", "close": 14.1, "volume": 63975.0}, {"date": "2023-06-09", "close": 14.21, "volume": 94752.0}, {"date": "2023-06-12", "close": 14.2, "volume": 187423.0}, {"date": "2023-06-13", "close": 14.31, "volume": 184684.0}, {"date": "2023-06-14", "close": 14.18, "volume": 194682.0}, {"date": "2023-06-15", "close": 13.76, "volume": 148518.0}, {"date": "2023-06-16", "close": 13.65, "volume": 392785.0}, {"date": "2023-06-20", "close": 13.24, "volume": 162503.0}, {"date": "2023-06-21", "close": 13.21, "volume": 116664.0}, {"date": "2023-06-22", "close": 13.42, "volume": 89524.0}, {"date": "2023-06-23", "close": 13.35, "volume": 78453.0}, {"date": "2023-06-26", "close": 13.41, "volume": 99709.0}, {"date": "2023-06-27", "close": 13.37, "volume": 74357.0}, {"date": "2023-06-28", "close": 13.27, "volume": 124154.0}, {"date": "2023-06-29", "close": 13.44, "volume": 113931.0}, {"date": "2023-06-30", "close": 13.78, "volume": 195671.0}, {"date": "2023-07-03", "close": 14.03, "volume": 28300.0}, {"date": "2023-07-05", "close": 13.29, "volume": 140664.0}, {"date": "2023-07-06", "close": 13.05, "volume": 122901.0}, {"date": "2023-07-07", "close": 13.11, "volume": 276767.0}, {"date": "2023-07-10", "close": 13.25, "volume": 201244.0}, {"date": "2023-07-11", "close": 13.34, "volume": 121537.0}, {"date": "2023-07-12", "close": 13.94, "volume": 168119.0}, {"date": "2023-07-13", "close": 13.85, "volume": 182608.0}, {"date": "2023-07-14", "close": 13.98, "volume": 136368.0}, {"date": "2023-07-17", "close": 14.08, "volume": 126126.0}, {"date": "2023-07-18", "close": 14.15, "volume": 66271.0}, {"date": "2023-07-19", "close": 14.11, "volume": 101747.0}, {"date": "2023-07-20", "close": 13.96, "volume": 97757.0}, {"date": "2023-07-21", "close": 13.95, "volume": 70532.0}, {"date": "2023-07-24", "close": 13.82, "volume": 120694.0}, {"date": "2023-07-25", "close": 14.0, "volume": 313911.0}, {"date": "2023-07-26", "close": 13.7, "volume": 230808.0}, {"date": "2023-07-27", "close": 13.19, "volume": 113210.0}, {"date": "2023-07-28", "close": 13.51, "volume": 100542.0}, {"date": "2023-07-31", "close": 13.79, "volume": 180581.0}, {"date": "2023-08-01", "close": 13.18, "volume": 72767.0}, {"date": "2023-08-02", "close": 12.93, "volume": 114482.0}, {"date": "2023-08-03", "close": 12.97, "volume": 156958.0}, {"date": "2023-08-04", "close": 12.87, "volume": 112055.0}, {"date": "2023-08-07", "close": 12.87, "volume": 55681.0}, {"date": "2023-08-08", "close": 12.75, "volume": 100531.0}, {"date": "2023-08-09", "close": 13.35, "volume": 239858.0}, {"date": "2023-08-10", "close": 13.1, "volume": 227045.0}, {"date": "2023-08-11", "close": 13.48, "volume": 90286.0}, {"date": "2023-08-14", "close": 13.68, "volume": 103769.0}, {"date": "2023-08-15", "close": 13.6, "volume": 101370.0}, {"date": "2023-08-16", "close": 13.55, "volume": 133195.0}, {"date": "2023-08-17", "close": 13.38, "volume": 135502.0}, {"date": "2023-08-18", "close": 13.64, "volume": 125070.0}, {"date": "2023-08-21", "close": 13.56, "volume": 52217.0}, {"date": "2023-08-22", "close": 13.67, "volume": 45617.0}, {"date": "2023-08-23", "close": 14.05, "volume": 141940.0}, {"date": "2023-08-24", "close": 13.74, "volume": 87945.0}, {"date": "2023-08-25", "close": 13.51, "volume": 52712.0}, {"date": "2023-08-28", "close": 13.7, "volume": 91744.0}, {"date": "2023-08-29", "close": 13.91, "volume": 86592.0}, {"date": "2023-08-30", "close": 13.84, "volume": 91615.0}, {"date": "2023-08-31", "close": 13.74, "volume": 467287.0}, {"date": "2023-09-01", "close": 13.66, "volume": 115839.0}, {"date": "2023-09-05", "close": 12.99, "volume": 135310.0}, {"date": "2023-09-06", "close": 12.77, "volume": 112533.0}, {"date": "2023-09-07", "close": 12.82, "volume": 86427.0}, {"date": "2023-09-08", "close": 13.02, "volume": 94061.0}, {"date": "2023-09-11", "close": 13.07, "volume": 99299.0}, {"date": "2023-09-12", "close": 13.1, "volume": 87684.0}, {"date": "2023-09-13", "close": 13.11, "volume": 74700.0}, {"date": "2023-09-14", "close": 13.2, "volume": 94383.0}, {"date": "2023-09-15", "close": 13.17, "volume": 252875.0}, {"date": "2023-09-18", "close": 13.28, "volume": 62151.0}, {"date": "2023-09-19", "close": 13.26, "volume": 62102.0}, {"date": "2023-09-20", "close": 13.2, "volume": 82979.0}, {"date": "2023-09-21", "close": 13.2, "volume": 115866.0}, {"date": "2023-09-22", "close": 13.08, "volume": 65553.0}, {"date": "2023-09-25", "close": 13.21, "volume": 95504.0}, {"date": "2023-09-26", "close": 12.99, "volume": 111678.0}, {"date": "2023-09-27", "close": 12.55, "volume": 233392.0}, {"date": "2023-09-28", "close": 12.65, "volume": 99469.0}, {"date": "2023-09-29", "close": 13.07, "volume": 312744.0}, {"date": "2023-10-02", "close": 12.68, "volume": 227816.0}, {"date": "2023-10-03", "close": 12.78, "volume": 151483.0}, {"date": "2023-10-04", "close": 12.69, "volume": 86610.0}, {"date": "2023-10-05", "close": 12.67, "volume": 76323.0}, {"date": "2023-10-06", "close": 12.93, "volume": 65088.0}, {"date": "2023-10-09", "close": 13.11, "volume": 57022.0}, {"date": "2023-10-10", "close": 13.15, "volume": 83411.0}, {"date": "2023-10-11", "close": 13.25, "volume": 60262.0}, {"date": "2023-10-12", "close": 12.84, "volume": 112576.0}, {"date": "2023-10-13", "close": 13.25, "volume": 128985.0}, {"date": "2023-10-16", "close": 12.88, "volume": 114489.0}, {"date": "2023-10-17", "close": 13.08, "volume": 60050.0}, {"date": "2023-10-18", "close": 13.0, "volume": 69913.0}, {"date": "2023-10-19", "close": 13.06, "volume": 80210.0}, {"date": "2023-10-20", "close": 12.98, "volume": 97125.0}, {"date": "2023-10-23", "close": 12.74, "volume": 147333.0}, {"date": "2023-10-24", "close": 13.11, "volume": 108490.0}, {"date": "2023-10-25", "close": 13.08, "volume": 181145.0}, {"date": "2023-10-26", "close": 12.77, "volume": 137254.0}, {"date": "2023-10-27", "close": 12.98, "volume": 98131.0}, {"date": "2023-10-30", "close": 13.1, "volume": 153087.0}, {"date": "2023-10-31", "close": 12.82, "volume": 345119.0}, {"date": "2023-11-01", "close": 12.82, "volume": 116950.0}, {"date": "2023-11-02", "close": 12.86, "volume": 82191.0}, {"date": "2023-11-03", "close": 13.32, "volume": 167464.0}, {"date": "2023-11-06", "close": 13.08, "volume": 83261.0}, {"date": "2023-11-07", "close": 12.88, "volume": 157537.0}, {"date": "2023-11-08", "close": 12.66, "volume": 259515.0}, {"date": "2023-11-09", "close": 12.18, "volume": 115775.0}, {"date": "2023-11-10", "close": 11.99, "volume": 119415.0}, {"date": "2023-11-13", "close": 11.96, "volume": 126692.0}, {"date": "2023-11-14", "close": 12.38, "volume": 194015.0}, {"date": "2023-11-15", "close": 12.57, "volume": 112639.0}, {"date": "2023-11-16", "close": 12.73, "volume": 113520.0}, {"date": "2023-11-17", "close": 12.53, "volume": 86414.0}, {"date": "2023-11-20", "close": 12.64, "volume": 69189.0}, {"date": "2023-11-21", "close": 12.9, "volume": 108029.0}, {"date": "2023-11-22", "close": 12.85, "volume": 47761.0}, {"date": "2023-11-24", "close": 13.08, "volume": 48352.0}, {"date": "2023-11-27", "close": 13.06, "volume": 74616.0}, {"date": "2023-11-28", "close": 13.43, "volume": 148978.0}, {"date": "2023-11-29", "close": 13.37, "volume": 92888.0}, {"date": "2023-11-30", "close": 13.94, "volume": 510756.0}, {"date": "2023-12-01", "close": 13.89, "volume": 275676.0}, {"date": "2023-12-04", "close": 13.86, "volume": 188766.0}, {"date": "2023-12-05", "close": 13.66, "volume": 82532.0}, {"date": "2023-12-06", "close": 13.64, "volume": 135146.0}, {"date": "2023-12-07", "close": 13.75, "volume": 136766.0}, {"date": "2023-12-08", "close": 13.6, "volume": 121020.0}, {"date": "2023-12-11", "close": 13.55, "volume": 218966.0}, {"date": "2023-12-12", "close": 13.13, "volume": 205462.0}, {"date": "2023-12-13", "close": 13.59, "volume": 191723.0}, {"date": "2023-12-14", "close": 13.56, "volume": 185975.0}, {"date": "2023-12-15", "close": 13.44, "volume": 229586.0}, {"date": "2023-12-18", "close": 13.38, "volume": 200686.0}, {"date": "2023-12-19", "close": 13.65, "volume": 249946.0}, {"date": "2023-12-20", "close": 13.25, "volume": 194592.0}, {"date": "2023-12-21", "close": 13.55, "volume": 173068.0}, {"date": "2023-12-22", "close": 13.43, "volume": 99028.0}, {"date": "2023-12-26", "close": 13.48, "volume": 57477.0}, {"date": "2023-12-27", "close": 13.49, "volume": 100944.0}, {"date": "2023-12-28", "close": 13.3, "volume": 135928.0}, {"date": "2023-12-29", "close": 13.31, "volume": 174094.0}, {"date": "2024-01-02", "close": 12.96, "volume": 104701.0}, {"date": "2024-01-03", "close": 12.77, "volume": 132424.0}, {"date": "2024-01-04", "close": 12.95, "volume": 94038.0}, {"date": "2024-01-05", "close": 13.05, "volume": 132198.0}, {"date": "2024-01-08", "close": 12.79, "volume": 89468.0}, {"date": "2024-01-09", "close": 12.65, "volume": 72130.0}, {"date": "2024-01-10", "close": 12.61, "volume": 58862.0}, {"date": "2024-01-11", "close": 12.68, "volume": 91032.0}, {"date": "2024-01-12", "close": 12.86, "volume": 78206.0}, {"date": "2024-01-16", "close": 12.44, "volume": 93482.0}, {"date": "2024-01-17", "close": 12.28, "volume": 97951.0}, {"date": "2024-01-18", "close": 12.44, "volume": 79342.0}, {"date": "2024-01-19", "close": 12.33, "volume": 107580.0}, {"date": "2024-01-22", "close": 12.27, "volume": 92845.0}, {"date": "2024-01-23", "close": 12.65, "volume": 72105.0}, {"date": "2024-01-24", "close": 12.53, "volume": 110658.0}, {"date": "2024-01-25", "close": 12.73, "volume": 122444.0}, {"date": "2024-01-26", "close": 12.77, "volume": 62282.0}, {"date": "2024-01-29", "close": 13.1, "volume": 245963.0}, {"date": "2024-01-30", "close": 13.09, "volume": 302368.0}, {"date": "2024-01-31", "close": 12.77, "volume": 266734.0}, {"date": "2024-02-01", "close": 13.09, "volume": 114474.0}, {"date": "2024-02-02", "close": 12.74, "volume": 125019.0}, {"date": "2024-02-05", "close": 12.62, "volume": 75907.0}, {"date": "2024-02-06", "close": 12.71, "volume": 56938.0}, {"date": "2024-02-07", "close": 12.75, "volume": 45903.0}, {"date": "2024-02-08", "close": 12.73, "volume": 114841.0}, {"date": "2024-02-09", "close": 12.49, "volume": 82928.0}, {"date": "2024-02-12", "close": 12.64, "volume": 37655.0}, {"date": "2024-02-13", "close": 12.04, "volume": 209340.0}, {"date": "2024-02-14", "close": 12.13, "volume": 114341.0}, {"date": "2024-02-15", "close": 12.25, "volume": 116609.0}, {"date": "2024-02-16", "close": 12.39, "volume": 99368.0}, {"date": "2024-02-20", "close": 12.37, "volume": 114430.0}, {"date": "2024-02-21", "close": 12.4, "volume": 81429.0}, {"date": "2024-02-22", "close": 12.34, "volume": 154240.0}, {"date": "2024-02-23", "close": 12.19, "volume": 146889.0}, {"date": "2024-02-26", "close": 12.01, "volume": 147747.0}, {"date": "2024-02-27", "close": 12.23, "volume": 129310.0}, {"date": "2024-02-28", "close": 12.31, "volume": 86203.0}, {"date": "2024-02-29", "close": 12.56, "volume": 161211.0}, {"date": "2024-03-01", "close": 12.93, "volume": 134807.0}, {"date": "2024-03-04", "close": 13.17, "volume": 218954.0}, {"date": "2024-03-05", "close": 13.12, "volume": 224889.0}, {"date": "2024-03-06", "close": 13.42, "volume": 269131.0}, {"date": "2024-03-07", "close": 13.4, "volume": 123961.0}, {"date": "2024-03-08", "close": 13.61, "volume": 435969.0}, {"date": "2024-03-11", "close": 13.63, "volume": 296239.0}, {"date": "2024-03-12", "close": 13.44, "volume": 344084.0}, {"date": "2024-03-13", "close": 13.62, "volume": 292873.0}, {"date": "2024-03-14", "close": 13.53, "volume": 136395.0}, {"date": "2024-03-15", "close": 13.44, "volume": 303344.0}, {"date": "2024-03-18", "close": 13.57, "volume": 236300.0}, {"date": "2024-03-19", "close": 13.41, "volume": 133906.0}, {"date": "2024-03-20", "close": 13.91, "volume": 211418.0}, {"date": "2024-03-21", "close": 13.72, "volume": 172422.0}, {"date": "2024-03-22", "close": 13.56, "volume": 87874.0}, {"date": "2024-03-25", "close": 13.84, "volume": 95282.0}, {"date": "2024-03-26", "close": 13.87, "volume": 129562.0}, {"date": "2024-03-27", "close": 14.35, "volume": 206121.0}, {"date": "2024-03-28", "close": 14.45, "volume": 189270.0}, {"date": "2024-04-01", "close": 14.74, "volume": 100849.0}, {"date": "2024-04-02", "close": 14.55, "volume": 147932.0}, {"date": "2024-04-03", "close": 15.13, "volume": 286251.0}, {"date": "2024-04-04", "close": 15.11, "volume": 189945.0}, {"date": "2024-04-05", "close": 15.54, "volume": 148739.0}, {"date": "2024-04-08", "close": 15.68, "volume": 239703.0}, {"date": "2024-04-09", "close": 15.64, "volume": 172457.0}, {"date": "2024-04-10", "close": 15.81, "volume": 215062.0}, {"date": "2024-04-11", "close": 16.1, "volume": 273032.0}, {"date": "2024-04-12", "close": 15.9, "volume": 269385.0}, {"date": "2024-04-15", "close": 15.5, "volume": 190912.0}, {"date": "2024-04-16", "close": 15.43, "volume": 289185.0}, {"date": "2024-04-17", "close": 15.83, "volume": 152396.0}, {"date": "2024-04-18", "close": 15.65, "volume": 149845.0}, {"date": "2024-04-19", "close": 15.58, "volume": 148606.0}, {"date": "2024-04-22", "close": 15.07, "volume": 224439.0}, {"date": "2024-04-23", "close": 15.74, "volume": 224814.0}, {"date": "2024-04-24", "close": 15.84, "volume": 151427.0}, {"date": "2024-04-25", "close": 16.2, "volume": 239149.0}, {"date": "2024-04-26", "close": 16.36, "volume": 205768.0}, {"date": "2024-04-29", "close": 16.59, "volume": 363754.0}, {"date": "2024-04-30", "close": 16.11, "volume": 467244.0}, {"date": "2024-05-01", "close": 16.25, "volume": 302701.0}, {"date": "2024-05-02", "close": 16.39, "volume": 135997.0}, {"date": "2024-05-03", "close": 16.32, "volume": 372642.0}, {"date": "2024-05-06", "close": 16.26, "volume": 135459.0}, {"date": "2024-05-07", "close": 16.41, "volume": 154552.0}, {"date": "2024-05-08", "close": 16.0, "volume": 246911.0}, {"date": "2024-05-09", "close": 16.59, "volume": 415692.0}, {"date": "2024-05-10", "close": 16.45, "volume": 346202.0}, {"date": "2024-05-13", "close": 16.37, "volume": 134479.0}, {"date": "2024-05-14", "close": 16.59, "volume": 135070.0}, {"date": "2024-05-15", "close": 16.76, "volume": 120075.0}, {"date": "2024-05-16", "close": 16.72, "volume": 163504.0}, {"date": "2024-05-17", "close": 17.33, "volume": 262952.0}, {"date": "2024-05-20", "close": 17.56, "volume": 181071.0}, {"date": "2024-05-21", "close": 17.8, "volume": 239369.0}, {"date": "2024-05-22", "close": 17.34, "volume": 240371.0}, {"date": "2024-05-23", "close": 17.13, "volume": 217118.0}, {"date": "2024-05-24", "close": 17.71, "volume": 547578.0}, {"date": "2024-05-28", "close": 17.59, "volume": 268340.0}, {"date": "2024-05-29", "close": 16.92, "volume": 410831.0}, {"date": "2024-05-30", "close": 16.35, "volume": 380909.0}, {"date": "2024-05-31", "close": 16.51, "volume": 380555.0}, {"date": "2024-06-03", "close": 16.44, "volume": 208510.0}, {"date": "2024-06-04", "close": 15.84, "volume": 277305.0}, {"date": "2024-06-05", "close": 15.87, "volume": 238914.0}, {"date": "2024-06-06", "close": 16.06, "volume": 385627.0}, {"date": "2024-06-07", "close": 15.13, "volume": 447892.0}, {"date": "2024-06-10", "close": 15.44, "volume": 116465.0}, {"date": "2024-06-11", "close": 15.32, "volume": 112450.0}, {"date": "2024-06-12", "close": 15.23, "volume": 249889.0}, {"date": "2024-06-13", "close": 15.0, "volume": 211204.0}, {"date": "2024-06-14", "close": 15.1, "volume": 183620.0}, {"date": "2024-06-17", "close": 15.08, "volume": 161727.0}, {"date": "2024-06-18", "close": 15.37, "volume": 719845.0}, {"date": "2024-06-20", "close": 15.38, "volume": 167321.0}, {"date": "2024-06-21", "close": 15.04, "volume": 359050.0}, {"date": "2024-06-24", "close": 15.18, "volume": 257151.0}, {"date": "2024-06-25", "close": 15.17, "volume": 104439.0}, {"date": "2024-06-26", "close": 15.44, "volume": 158301.0}, {"date": "2024-06-27", "close": 15.38, "volume": 171928.0}, {"date": "2024-06-28", "close": 15.5, "volume": 137744.0}, {"date": "2024-07-01", "close": 15.42, "volume": 69256.0}, {"date": "2024-07-02", "close": 15.82, "volume": 160769.0}, {"date": "2024-07-03", "close": 16.38, "volume": 204888.0}, {"date": "2024-07-05", "close": 15.59, "volume": 452193.0}, {"date": "2024-07-08", "close": 15.65, "volume": 464594.0}, {"date": "2024-07-09", "close": 15.5, "volume": 286024.0}, {"date": "2024-07-10", "close": 15.67, "volume": 385931.0}, {"date": "2024-07-11", "close": 16.05, "volume": 307215.0}, {"date": "2024-07-12", "close": 16.46, "volume": 245406.0}, {"date": "2024-07-15", "close": 16.1, "volume": 226552.0}, {"date": "2024-07-16", "close": 16.46, "volume": 494635.0}, {"date": "2024-07-17", "close": 16.21, "volume": 291817.0}, {"date": "2024-07-18", "close": 16.0, "volume": 291782.0}, {"date": "2024-07-19", "close": 16.03, "volume": 129623.0}, {"date": "2024-07-22", "close": 15.85, "volume": 146790.0}, {"date": "2024-07-23", "close": 15.55, "volume": 205523.0}, {"date": "2024-07-24", "close": 15.46, "volume": 197948.0}, {"date": "2024-07-25", "close": 15.29, "volume": 220337.0}, {"date": "2024-07-26", "close": 15.29, "volume": 116907.0}, {"date": "2024-07-29", "close": 15.44, "volume": 177765.0}, {"date": "2024-07-30", "close": 15.15, "volume": 171974.0}, {"date": "2024-07-31", "close": 15.48, "volume": 238940.0}, {"date": "2024-08-01", "close": 15.22, "volume": 175200.0}, {"date": "2024-08-02", "close": 15.03, "volume": 260099.0}, {"date": "2024-08-05", "close": 14.79, "volume": 254198.0}, {"date": "2024-08-06", "close": 14.63, "volume": 218024.0}, {"date": "2024-08-07", "close": 14.39, "volume": 216690.0}, {"date": "2024-08-08", "close": 14.93, "volume": 268456.0}, {"date": "2024-08-09", "close": 15.05, "volume": 182361.0}, {"date": "2024-08-12", "close": 15.77, "volume": 239467.0}, {"date": "2024-08-13", "close": 15.58, "volume": 164079.0}, {"date": "2024-08-14", "close": 15.81, "volume": 220870.0}, {"date": "2024-08-15", "close": 15.82, "volume": 139075.0}, {"date": "2024-08-16", "close": 16.08, "volume": 338768.0}, {"date": "2024-08-19", "close": 16.23, "volume": 219223.0}, {"date": "2024-08-20", "close": 16.33, "volume": 175834.0}, {"date": "2024-08-21", "close": 16.44, "volume": 153112.0}, {"date": "2024-08-22", "close": 16.32, "volume": 153327.0}, {"date": "2024-08-23", "close": 16.47, "volume": 180838.0}, {"date": "2024-08-26", "close": 16.55, "volume": 156509.0}, {"date": "2024-08-27", "close": 16.54, "volume": 140946.0}, {"date": "2024-08-28", "close": 15.95, "volume": 170153.0}, {"date": "2024-08-29", "close": 16.28, "volume": 148481.0}, {"date": "2024-08-30", "close": 16.35, "volume": 199235.0}, {"date": "2024-09-03", "close": 15.87, "volume": 203675.0}, {"date": "2024-09-04", "close": 15.79, "volume": 174462.0}, {"date": "2024-09-05", "close": 15.86, "volume": 78357.0}, {"date": "2024-09-06", "close": 15.36, "volume": 125107.0}, {"date": "2024-09-09", "close": 15.74, "volume": 153971.0}, {"date": "2024-09-10", "close": 15.91, "volume": 164417.0}, {"date": "2024-09-11", "close": 15.88, "volume": 168428.0}, {"date": "2024-09-12", "close": 16.54, "volume": 176543.0}, {"date": "2024-09-13", "close": 16.94, "volume": 228444.0}, {"date": "2024-09-16", "close": 17.05, "volume": 251692.0}, {"date": "2024-09-17", "close": 16.88, "volume": 277140.0}, {"date": "2024-09-18", "close": 16.58, "volume": 327830.0}, {"date": "2024-09-19", "close": 16.82, "volume": 210399.0}, {"date": "2024-09-20", "close": 16.85, "volume": 660320.0}, {"date": "2024-09-23", "close": 16.73, "volume": 135046.0}, {"date": "2024-09-24", "close": 17.33, "volume": 343321.0}, {"date": "2024-09-25", "close": 17.26, "volume": 156340.0}, {"date": "2024-09-26", "close": 17.38, "volume": 200283.0}, {"date": "2024-09-27", "close": 16.46, "volume": 244620.0}, {"date": "2024-09-30", "close": 16.18, "volume": 245891.0}, {"date": "2024-10-01", "close": 16.31, "volume": 139823.0}, {"date": "2024-10-02", "close": 16.18, "volume": 139488.0}, {"date": "2024-10-03", "close": 16.2, "volume": 227655.0}, {"date": "2024-10-04", "close": 16.09, "volume": 122312.0}, {"date": "2024-10-07", "close": 16.05, "volume": 132564.0}, {"date": "2024-10-08", "close": 15.86, "volume": 224768.0}, {"date": "2024-10-09", "close": 15.78, "volume": 133705.0}, {"date": "2024-10-10", "close": 16.26, "volume": 167517.0}, {"date": "2024-10-11", "close": 16.41, "volume": 176828.0}, {"date": "2024-10-14", "close": 16.48, "volume": 59512.0}, {"date": "2024-10-15", "close": 16.48, "volume": 139015.0}, {"date": "2024-10-16", "close": 16.59, "volume": 150872.0}, {"date": "2024-10-17", "close": 16.79, "volume": 133663.0}, {"date": "2024-10-18", "close": 17.87, "volume": 384095.0}, {"date": "2024-10-21", "close": 18.11, "volume": 256925.0}, {"date": "2024-10-22", "close": 18.75, "volume": 326115.0}, {"date": "2024-10-23", "close": 18.36, "volume": 271971.0}, {"date": "2024-10-24", "close": 18.26, "volume": 352092.0}, {"date": "2024-10-25", "close": 18.22, "volume": 378882.0}, {"date": "2024-10-28", "close": 17.74, "volume": 498597.0}, {"date": "2024-10-29", "close": 17.82, "volume": 229638.0}, {"date": "2024-10-30", "close": 17.44, "volume": 222102.0}, {"date": "2024-10-31", "close": 17.15, "volume": 984792.0}, {"date": "2024-11-01", "close": 17.02, "volume": 191669.0}, {"date": "2024-11-04", "close": 17.14, "volume": 209062.0}, {"date": "2024-11-05", "close": 17.3, "volume": 175871.0}, {"date": "2024-11-06", "close": 17.15, "volume": 454430.0}, {"date": "2024-11-07", "close": 17.42, "volume": 436492.0}, {"date": "2024-11-08", "close": 16.97, "volume": 228731.0}, {"date": "2024-11-11", "close": 16.32, "volume": 324267.0}, {"date": "2024-11-12", "close": 16.06, "volume": 324135.0}, {"date": "2024-11-13", "close": 16.17, "volume": 518717.0}, {"date": "2024-11-14", "close": 16.42, "volume": 676885.0}, {"date": "2024-11-15", "close": 16.18, "volume": 2736630.0}, {"date": "2024-11-18", "close": 16.43, "volume": 227921.0}, {"date": "2024-11-19", "close": 16.65, "volume": 166669.0}, {"date": "2024-11-20", "close": 16.61, "volume": 223490.0}, {"date": "2024-11-21", "close": 16.77, "volume": 338137.0}, {"date": "2024-11-22", "close": 16.64, "volume": 222062.0}, {"date": "2024-11-25", "close": 16.48, "volume": 308714.0}, {"date": "2024-11-26", "close": 16.58, "volume": 210037.0}, {"date": "2024-11-27", "close": 16.58, "volume": 94244.0}, {"date": "2024-11-29", "close": 16.73, "volume": 177444.0}, {"date": "2024-12-02", "close": 16.51, "volume": 149525.0}, {"date": "2024-12-03", "close": 16.82, "volume": 396068.0}, {"date": "2024-12-04", "close": 16.74, "volume": 155279.0}, {"date": "2024-12-05", "close": 16.69, "volume": 199491.0}, {"date": "2024-12-06", "close": 16.27, "volume": 178511.0}, {"date": "2024-12-09", "close": 16.56, "volume": 281573.0}, {"date": "2024-12-10", "close": 16.62, "volume": 280716.0}, {"date": "2024-12-11", "close": 17.01, "volume": 268970.0}, {"date": "2024-12-12", "close": 16.47, "volume": 192138.0}, {"date": "2024-12-13", "close": 16.11, "volume": 350247.0}, {"date": "2024-12-16", "close": 16.2, "volume": 332553.0}, {"date": "2024-12-17", "close": 16.15, "volume": 256737.0}, {"date": "2024-12-18", "close": 15.41, "volume": 368722.0}, {"date": "2024-12-19", "close": 15.38, "volume": 308224.0}, {"date": "2024-12-20", "close": 15.22, "volume": 1701493.0}, {"date": "2024-12-23", "close": 15.23, "volume": 518277.0}, {"date": "2024-12-24", "close": 15.21, "volume": 251239.0}, {"date": "2024-12-26", "close": 15.21, "volume": 135403.0}, {"date": "2024-12-27", "close": 15.21, "volume": 221738.0}, {"date": "2024-12-30", "close": 14.94, "volume": 343766.0}, {"date": "2024-12-31", "close": 15.04, "volume": 341991.0}, {"date": "2025-01-02", "close": 15.29, "volume": 251121.0}, {"date": "2025-01-03", "close": 15.18, "volume": 196166.0}, {"date": "2025-01-06", "close": 15.21, "volume": 244459.0}, {"date": "2025-01-07", "close": 15.26, "volume": 285674.0}, {"date": "2025-01-08", "close": 15.38, "volume": 221866.0}, {"date": "2025-01-10", "close": 15.46, "volume": 259669.0}, {"date": "2025-01-13", "close": 15.27, "volume": 298766.0}, {"date": "2025-01-14", "close": 15.6, "volume": 167879.0}, {"date": "2025-01-15", "close": 15.55, "volume": 226088.0}, {"date": "2025-01-16", "close": 15.75, "volume": 202249.0}, {"date": "2025-01-17", "close": 15.76, "volume": 135480.0}, {"date": "2025-01-21", "close": 16.11, "volume": 216222.0}, {"date": "2025-01-22", "close": 16.03, "volume": 152463.0}, {"date": "2025-01-23", "close": 15.93, "volume": 225069.0}, {"date": "2025-01-24", "close": 15.95, "volume": 205460.0}, {"date": "2025-01-27", "close": 15.63, "volume": 160344.0}, {"date": "2025-01-28", "close": 15.82, "volume": 138188.0}, {"date": "2025-01-29", "close": 15.66, "volume": 215279.0}, {"date": "2025-01-30", "close": 16.3, "volume": 292061.0}, {"date": "2025-01-31", "close": 16.03, "volume": 202756.0}, {"date": "2025-02-03", "close": 16.11, "volume": 265984.0}, {"date": "2025-02-04", "close": 16.4, "volume": 178651.0}, {"date": "2025-02-05", "close": 16.83, "volume": 227598.0}, {"date": "2025-02-06", "close": 16.81, "volume": 179032.0}, {"date": "2025-02-07", "close": 16.41, "volume": 360107.0}, {"date": "2025-02-10", "close": 16.87, "volume": 412510.0}, {"date": "2025-02-11", "close": 16.83, "volume": 215551.0}, {"date": "2025-02-12", "close": 17.3, "volume": 311630.0}, {"date": "2025-02-13", "close": 17.43, "volume": 266033.0}, {"date": "2025-02-14", "close": 17.15, "volume": 224215.0}, {"date": "2025-02-18", "close": 17.3, "volume": 496186.0}, {"date": "2025-02-19", "close": 17.3, "volume": 173384.0}, {"date": "2025-02-20", "close": 16.51, "volume": 392650.0}, {"date": "2025-02-21", "close": 16.81, "volume": 545648.0}, {"date": "2025-02-24", "close": 17.45, "volume": 476149.0}, {"date": "2025-02-25", "close": 17.25, "volume": 325353.0}, {"date": "2025-02-26", "close": 17.29, "volume": 241170.0}, {"date": "2025-02-27", "close": 16.66, "volume": 274142.0}, {"date": "2025-02-28", "close": 16.5, "volume": 498729.0}, {"date": "2025-03-03", "close": 16.76, "volume": 579090.0}, {"date": "2025-03-04", "close": 17.0, "volume": 299948.0}, {"date": "2025-03-05", "close": 17.7, "volume": 317891.0}, {"date": "2025-03-06", "close": 17.55, "volume": 202977.0}, {"date": "2025-03-07", "close": 17.58, "volume": 171367.0}, {"date": "2025-03-10", "close": 17.41, "volume": 221082.0}, {"date": "2025-03-11", "close": 18.15, "volume": 417232.0}, {"date": "2025-03-12", "close": 18.19, "volume": 193227.0}, {"date": "2025-03-13", "close": 18.72, "volume": 270881.0}, {"date": "2025-03-14", "close": 18.93, "volume": 252649.0}, {"date": "2025-03-17", "close": 18.94, "volume": 430520.0}, {"date": "2025-03-18", "close": 19.19, "volume": 274161.0}, {"date": "2025-03-19", "close": 19.25, "volume": 207655.0}, {"date": "2025-03-20", "close": 19.25, "volume": 204905.0}, {"date": "2025-03-21", "close": 19.13, "volume": 329860.0}, {"date": "2025-03-24", "close": 19.3, "volume": 208272.0}, {"date": "2025-03-25", "close": 19.44, "volume": 147776.0}, {"date": "2025-03-26", "close": 19.22, "volume": 143072.0}, {"date": "2025-03-27", "close": 19.72, "volume": 188326.0}, {"date": "2025-03-28", "close": 19.39, "volume": 192511.0}, {"date": "2025-03-31", "close": 19.15, "volume": 306594.0}, {"date": "2025-04-01", "close": 19.28, "volume": 219562.0}, {"date": "2025-04-02", "close": 19.44, "volume": 247633.0}, {"date": "2025-04-03", "close": 19.79, "volume": 486950.0}, {"date": "2025-04-04", "close": 18.46, "volume": 581403.0}, {"date": "2025-04-07", "close": 18.34, "volume": 351825.0}, {"date": "2025-04-08", "close": 18.35, "volume": 282179.0}, {"date": "2025-04-09", "close": 19.87, "volume": 709794.0}, {"date": "2025-04-10", "close": 20.61, "volume": 594893.0}, {"date": "2025-04-11", "close": 21.44, "volume": 545651.0}, {"date": "2025-04-14", "close": 21.6, "volume": 363067.0}, {"date": "2025-04-15", "close": 21.69, "volume": 369851.0}, {"date": "2025-04-16", "close": 22.06, "volume": 247294.0}, {"date": "2025-04-17", "close": 22.0, "volume": 402784.0}, {"date": "2025-04-21", "close": 22.26, "volume": 375883.0}, {"date": "2025-04-22", "close": 22.08, "volume": 566150.0}, {"date": "2025-04-23", "close": 21.19, "volume": 865648.0}, {"date": "2025-04-24", "close": 21.3, "volume": 566792.0}, {"date": "2025-04-25", "close": 20.77, "volume": 405719.0}, {"date": "2025-04-28", "close": 20.58, "volume": 506775.0}, {"date": "2025-04-29", "close": 20.26, "volume": 536269.0}, {"date": "2025-04-30", "close": 20.79, "volume": 330218.0}, {"date": "2025-05-01", "close": 20.65, "volume": 441229.0}, {"date": "2025-05-02", "close": 20.94, "volume": 644463.0}, {"date": "2025-05-05", "close": 21.62, "volume": 488143.0}, {"date": "2025-05-06", "close": 22.05, "volume": 404995.0}, {"date": "2025-05-07", "close": 21.9, "volume": 546858.0}, {"date": "2025-05-08", "close": 21.47, "volume": 742850.0}, {"date": "2025-05-09", "close": 22.07, "volume": 498607.0}, {"date": "2025-05-12", "close": 20.09, "volume": 762311.0}, {"date": "2025-05-13", "close": 19.96, "volume": 473177.0}, {"date": "2025-05-14", "close": 19.65, "volume": 541611.0}, {"date": "2025-05-15", "close": 19.93, "volume": 520715.0}, {"date": "2025-05-16", "close": 19.89, "volume": 2898137.0}, {"date": "2025-05-19", "close": 20.34, "volume": 340078.0}, {"date": "2025-05-20", "close": 20.81, "volume": 383877.0}, {"date": "2025-05-21", "close": 21.32, "volume": 318040.0}, {"date": "2025-05-22", "close": 21.13, "volume": 638514.0}, {"date": "2025-05-23", "close": 21.78, "volume": 612376.0}, {"date": "2025-05-27", "close": 21.56, "volume": 458072.0}, {"date": "2025-05-28", "close": 21.81, "volume": 263576.0}, {"date": "2025-05-29", "close": 21.74, "volume": 269346.0}, {"date": "2025-05-30", "close": 21.91, "volume": 1240915.0}, {"date": "2025-06-02", "close": 23.04, "volume": 526664.0}, {"date": "2025-06-03", "close": 23.89, "volume": 926148.0}, {"date": "2025-06-04", "close": 24.44, "volume": 515578.0}, {"date": "2025-06-05", "close": 24.73, "volume": 491699.0}, {"date": "2025-06-06", "close": 23.93, "volume": 445926.0}, {"date": "2025-06-09", "close": 24.24, "volume": 472645.0}, {"date": "2025-06-10", "close": 23.83, "volume": 389510.0}, {"date": "2025-06-11", "close": 24.08, "volume": 292622.0}, {"date": "2025-06-12", "close": 24.49, "volume": 241758.0}, {"date": "2025-06-13", "close": 25.13, "volume": 560397.0}, {"date": "2025-06-16", "close": 24.53, "volume": 418300.0}, {"date": "2025-06-17", "close": 24.54, "volume": 261684.0}, {"date": "2025-06-18", "close": 24.56, "volume": 541785.0}, {"date": "2025-06-20", "close": 24.7, "volume": 680037.0}, {"date": "2025-06-23", "close": 24.96, "volume": 342774.0}, {"date": "2025-06-24", "close": 24.28, "volume": 358344.0}, {"date": "2025-06-25", "close": 23.75, "volume": 732602.0}, {"date": "2025-06-26", "close": 23.83, "volume": 311516.0}, {"date": "2025-06-27", "close": 23.08, "volume": 592459.0}, {"date": "2025-06-30", "close": 23.69, "volume": 407937.0}, {"date": "2025-07-01", "close": 23.64, "volume": 398405.0}, {"date": "2025-07-02", "close": 23.88, "volume": 559246.0}, {"date": "2025-07-03", "close": 24.17, "volume": 236651.0}, {"date": "2025-07-07", "close": 24.57, "volume": 671934.0}, {"date": "2025-07-08", "close": 23.04, "volume": 682340.0}, {"date": "2025-07-09", "close": 23.52, "volume": 425672.0}, {"date": "2025-07-10", "close": 23.28, "volume": 414500.0}, {"date": "2025-07-11", "close": 23.6, "volume": 543725.0}, {"date": "2025-07-14", "close": 23.64, "volume": 416008.0}, {"date": "2025-07-15", "close": 23.58, "volume": 566892.0}, {"date": "2025-07-16", "close": 23.38, "volume": 330251.0}, {"date": "2025-07-17", "close": 23.07, "volume": 400263.0}, {"date": "2025-07-18", "close": 23.14, "volume": 389154.0}, {"date": "2025-07-21", "close": 23.76, "volume": 342355.0}, {"date": "2025-07-22", "close": 24.22, "volume": 392394.0}, {"date": "2025-07-23", "close": 23.84, "volume": 370623.0}, {"date": "2025-07-24", "close": 23.61, "volume": 339944.0}, {"date": "2025-07-25", "close": 23.65, "volume": 325989.0}, {"date": "2025-07-28", "close": 23.36, "volume": 281024.0}, {"date": "2025-07-29", "close": 23.53, "volume": 240371.0}, {"date": "2025-07-30", "close": 23.02, "volume": 375588.0}, {"date": "2025-07-31", "close": 22.82, "volume": 296979.0}, {"date": "2025-08-01", "close": 23.04, "volume": 608447.0}, {"date": "2025-08-04", "close": 23.87, "volume": 262803.0}, {"date": "2025-08-05", "close": 24.46, "volume": 328342.0}, {"date": "2025-08-06", "close": 24.77, "volume": 379864.0}, {"date": "2025-08-07", "close": 26.62, "volume": 976415.0}, {"date": "2025-08-08", "close": 26.46, "volume": 741135.0}, {"date": "2025-08-11", "close": 26.89, "volume": 734889.0}, {"date": "2025-08-12", "close": 26.74, "volume": 368781.0}, {"date": "2025-08-13", "close": 26.0, "volume": 510168.0}, {"date": "2025-08-14", "close": 25.81, "volume": 770884.0}, {"date": "2025-08-15", "close": 26.11, "volume": 1713557.0}, {"date": "2025-08-18", "close": 25.86, "volume": 368754.0}, {"date": "2025-08-19", "close": 24.87, "volume": 531580.0}, {"date": "2025-08-20", "close": 25.29, "volume": 361070.0}, {"date": "2025-08-21", "close": 26.03, "volume": 372922.0}, {"date": "2025-08-22", "close": 26.34, "volume": 346874.0}, {"date": "2025-08-25", "close": 26.21, "volume": 481816.0}, {"date": "2025-08-26", "close": 26.49, "volume": 613154.0}, {"date": "2025-08-27", "close": 26.34, "volume": 523114.0}, {"date": "2025-08-28", "close": 26.73, "volume": 505448.0}, {"date": "2025-08-29", "close": 27.37, "volume": 833665.0}, {"date": "2025-09-02", "close": 27.7, "volume": 1304690.0}, {"date": "2025-09-03", "close": 27.28, "volume": 743996.0}, {"date": "2025-09-04", "close": 26.96, "volume": 485698.0}, {"date": "2025-09-05", "close": 28.33, "volume": 1317177.0}, {"date": "2025-09-08", "close": 28.78, "volume": 872068.0}, {"date": "2025-09-09", "close": 28.58, "volume": 630103.0}, {"date": "2025-09-10", "close": 28.25, "volume": 501986.0}, {"date": "2025-09-11", "close": 28.87, "volume": 415800.0}, {"date": "2025-09-12", "close": 28.65, "volume": 631064.0}, {"date": "2025-09-15", "close": 28.67, "volume": 744472.0}, {"date": "2025-09-16", "close": 28.13, "volume": 446505.0}, {"date": "2025-09-17", "close": 27.74, "volume": 659413.0}, {"date": "2025-09-18", "close": 27.84, "volume": 461960.0}, {"date": "2025-09-19", "close": 28.33, "volume": 1565730.0}, {"date": "2025-09-22", "close": 28.48, "volume": 714387.0}, {"date": "2025-09-23", "close": 28.45, "volume": 694086.0}, {"date": "2025-09-24", "close": 27.72, "volume": 424353.0}, {"date": "2025-09-25", "close": 27.97, "volume": 449262.0}, {"date": "2025-09-26", "close": 28.63, "volume": 505824.0}, {"date": "2025-09-29", "close": 29.19, "volume": 688074.0}, {"date": "2025-09-30", "close": 29.26, "volume": 808441.0}, {"date": "2025-10-01", "close": 30.01, "volume": 724181.0}, {"date": "2025-10-02", "close": 29.42, "volume": 887533.0}, {"date": "2025-10-03", "close": 29.77, "volume": 452005.0}, {"date": "2025-10-06", "close": 30.42, "volume": 793636.0}, {"date": "2025-10-07", "close": 30.02, "volume": 585807.0}, {"date": "2025-10-08", "close": 30.92, "volume": 693844.0}, {"date": "2025-10-09", "close": 29.57, "volume": 859079.0}, {"date": "2025-10-10", "close": 30.0, "volume": 589305.0}, {"date": "2025-10-13", "close": 31.0, "volume": 567613.0}, {"date": "2025-10-14", "close": 31.5, "volume": 1308895.0}, {"date": "2025-10-15", "close": 32.3, "volume": 630050.0}, {"date": "2025-10-16", "close": 33.26, "volume": 598076.0}, {"date": "2025-10-17", "close": 30.9, "volume": 920818.0}, {"date": "2025-10-20", "close": 31.96, "volume": 566398.0}, {"date": "2025-10-21", "close": 29.15, "volume": 883888.0}, {"date": "2025-10-22", "close": 29.31, "volume": 605061.0}, {"date": "2025-10-23", "close": 28.86, "volume": 443069.0}, {"date": "2025-10-24", "close": 28.76, "volume": 437781.0}, {"date": "2025-10-27", "close": 27.76, "volume": 724810.0}, {"date": "2025-10-28", "close": 28.08, "volume": 556767.0}, {"date": "2025-10-29", "close": 27.99, "volume": 510995.0}, {"date": "2025-10-30", "close": 28.29, "volume": 415118.0}, {"date": "2025-10-31", "close": 27.76, "volume": 575804.0}, {"date": "2025-11-03", "close": 28.01, "volume": 433166.0}, {"date": "2025-11-04", "close": 27.23, "volume": 441587.0}, {"date": "2025-11-05", "close": 27.81, "volume": 349542.0}, {"date": "2025-11-06", "close": 27.72, "volume": 346818.0}, {"date": "2025-11-07", "close": 28.52, "volume": 488459.0}, {"date": "2025-11-10", "close": 29.74, "volume": 706628.0}, {"date": "2025-11-11", "close": 30.33, "volume": 424017.0}, {"date": "2025-11-12", "close": 31.6, "volume": 770863.0}, {"date": "2025-11-13", "close": 30.84, "volume": 994068.0}, {"date": "2025-11-14", "close": 30.1, "volume": 883969.0}, {"date": "2025-11-17", "close": 30.26, "volume": 498390.0}, {"date": "2025-11-18", "close": 30.88, "volume": 441758.0}, {"date": "2025-11-19", "close": 31.39, "volume": 572209.0}, {"date": "2025-11-20", "close": 29.71, "volume": 655091.0}, {"date": "2025-11-21", "close": 29.7, "volume": 660472.0}, {"date": "2025-11-24", "close": 31.54, "volume": 535567.0}, {"date": "2025-11-25", "close": 31.58, "volume": 342637.0}, {"date": "2025-11-26", "close": 32.51, "volume": 426155.0}, {"date": "2025-11-28", "close": 33.49, "volume": 317062.0}, {"date": "2025-12-01", "close": 33.6, "volume": 602976.0}, {"date": "2025-12-02", "close": 32.61, "volume": 531839.0}, {"date": "2025-12-03", "close": 32.48, "volume": 320947.0}, {"date": "2025-12-04", "close": 32.79, "volume": 292959.0}, {"date": "2025-12-05", "close": 32.75, "volume": 326569.0}, {"date": "2025-12-08", "close": 32.36, "volume": 412919.0}, {"date": "2025-12-09", "close": 33.45, "volume": 464507.0}, {"date": "2025-12-10", "close": 34.11, "volume": 440996.0}, {"date": "2025-12-11", "close": 34.7, "volume": 673742.0}, {"date": "2025-12-12", "close": 34.67, "volume": 739436.0}, {"date": "2025-12-15", "close": 33.99, "volume": 677489.0}, {"date": "2025-12-16", "close": 33.8, "volume": 485224.0}, {"date": "2025-12-17", "close": 33.65, "volume": 595538.0}, {"date": "2025-12-18", "close": 33.05, "volume": 778274.0}, {"date": "2025-12-19", "close": 34.44, "volume": 1118787.0}, {"date": "2025-12-22", "close": 34.8, "volume": 805895.0}, {"date": "2025-12-23", "close": 34.82, "volume": 850173.0}, {"date": "2025-12-24", "close": 35.49, "volume": 453558.0}, {"date": "2025-12-26", "close": 35.49, "volume": 512208.0}, {"date": "2025-12-29", "close": 33.14, "volume": 907943.0}, {"date": "2025-12-30", "close": 33.42, "volume": 675326.0}, {"date": "2025-12-31", "close": 33.22, "volume": 406709.0}, {"date": "2026-01-02", "close": 32.77, "volume": 492563.0}, {"date": "2026-01-05", "close": 33.34, "volume": 586578.0}, {"date": "2026-01-06", "close": 35.07, "volume": 592092.0}, {"date": "2026-01-07", "close": 34.84, "volume": 416008.0}, {"date": "2026-01-08", "close": 34.83, "volume": 370187.0}, {"date": "2026-01-09", "close": 35.1, "volume": 456034.0}, {"date": "2026-01-12", "close": 36.13, "volume": 698095.0}, {"date": "2026-01-13", "close": 36.59, "volume": 697976.0}, {"date": "2026-01-14", "close": 36.48, "volume": 677908.0}, {"date": "2026-01-15", "close": 36.43, "volume": 478426.0}, {"date": "2026-01-16", "close": 36.99, "volume": 491378.0}, {"date": "2026-01-20", "close": 38.19, "volume": 732568.0}, {"date": "2026-01-21", "close": 37.34, "volume": 843381.0}, {"date": "2026-01-22", "close": 38.87, "volume": 777340.0}, {"date": "2026-01-23", "close": 38.45, "volume": 650570.0}, {"date": "2026-01-26", "close": 38.61, "volume": 926932.0}, {"date": "2026-01-27", "close": 38.4, "volume": 791202.0}, {"date": "2026-01-28", "close": 39.46, "volume": 742231.0}, {"date": "2026-01-29", "close": 37.4, "volume": 1095466.0}, {"date": "2026-01-30", "close": 33.72, "volume": 1188839.0}, {"date": "2026-02-02", "close": 34.06, "volume": 707726.0}, {"date": "2026-02-03", "close": 35.04, "volume": 744051.0}, {"date": "2026-02-04", "close": 34.51, "volume": 709570.0}, {"date": "2026-02-05", "close": 32.76, "volume": 888880.0}, {"date": "2026-02-06", "close": 34.25, "volume": 600176.0}, {"date": "2026-02-09", "close": 35.69, "volume": 648321.0}, {"date": "2026-02-10", "close": 36.37, "volume": 429587.0}, {"date": "2026-02-11", "close": 37.33, "volume": 520190.0}, {"date": "2026-02-12", "close": 34.6, "volume": 641325.0}, {"date": "2026-02-13", "close": 36.19, "volume": 421677.0}, {"date": "2026-02-17", "close": 35.57, "volume": 715056.0}, {"date": "2026-02-18", "close": 35.94, "volume": 520978.0}, {"date": "2026-02-19", "close": 36.71, "volume": 579683.0}, {"date": "2026-02-20", "close": 37.71, "volume": 828566.0}, {"date": "2026-02-23", "close": 38.75, "volume": 569360.0}, {"date": "2026-02-24", "close": 39.18, "volume": 356151.0}, {"date": "2026-02-25", "close": 39.89, "volume": 392920.0}, {"date": "2026-02-26", "close": 40.41, "volume": 652512.0}, {"date": "2026-02-27", "close": 41.36, "volume": 445998.0}, {"date": "2026-03-02", "close": 41.13, "volume": 723773.0}, {"date": "2026-03-03", "close": 38.65, "volume": 1027015.0}, {"date": "2026-03-04", "close": 39.27, "volume": 599837.0}, {"date": "2026-03-05", "close": 38.21, "volume": 690260.0}, {"date": "2026-03-06", "close": 38.72, "volume": 832024.0}, {"date": "2026-03-09", "close": 38.97, "volume": 1035359.0}, {"date": "2026-03-10", "close": 39.13, "volume": 654957.0}, {"date": "2026-03-11", "close": 38.24, "volume": 496525.0}, {"date": "2026-03-12", "close": 37.49, "volume": 523567.0}, {"date": "2026-03-13", "close": 35.89, "volume": 1162820.0}, {"date": "2026-03-16", "close": 36.58, "volume": 642825.0}, {"date": "2026-03-17", "close": 36.22, "volume": 405856.0}, {"date": "2026-03-18", "close": 34.07, "volume": 607548.0}, {"date": "2026-03-19", "close": 31.8, "volume": 1103544.0}, {"date": "2026-03-20", "close": 30.55, "volume": 1274214.0}, {"date": "2026-03-23", "close": 31.65, "volume": 992453.0}, {"date": "2026-03-24", "close": 31.95, "volume": 703533.0}, {"date": "2026-03-25", "close": 32.47, "volume": 644051.0}, {"date": "2026-03-26", "close": 31.62, "volume": 650626.0}, {"date": "2026-03-27", "close": 32.78, "volume": 761587.0}, {"date": "2026-03-30", "close": 32.87, "volume": 722799.0}, {"date": "2026-03-31", "close": 34.71, "volume": 799331.0}, {"date": "2026-04-01", "close": 35.9, "volume": 536930.0}, {"date": "2026-04-02", "close": 35.81, "volume": 526468.0}, {"date": "2026-04-06", "close": 35.31, "volume": 336142.0}, {"date": "2026-04-07", "close": 35.36, "volume": 447409.0}, {"date": "2026-04-08", "close": 35.88, "volume": 632427.0}, {"date": "2026-04-09", "close": 35.4, "volume": 371949.0}, {"date": "2026-04-10", "close": 35.63, "volume": 285350.0}, {"date": "2026-04-13", "close": 35.63, "volume": 512713.0}, {"date": "2026-04-14", "close": 35.81, "volume": 519508.0}, {"date": "2026-04-15", "close": 35.65, "volume": 531140.0}, {"date": "2026-04-16", "close": 35.38, "volume": 392697.0}, {"date": "2026-04-17", "close": 36.36, "volume": 395950.0}, {"date": "2026-04-20", "close": 36.15, "volume": 333187.0}, {"date": "2026-04-21", "close": 34.19, "volume": 367264.0}, {"date": "2026-04-22", "close": 34.38, "volume": 344492.0}, {"date": "2026-04-23", "close": 33.95, "volume": 686245.0}, {"date": "2026-04-24", "close": 33.76, "volume": 696837.0}, {"date": "2026-04-27", "close": 33.6, "volume": 462726.0}, {"date": "2026-04-28", "close": 32.25, "volume": 525284.0}, {"date": "2026-04-29", "close": 31.5, "volume": 416386.0}, {"date": "2026-04-30", "close": 31.91, "volume": 586617.0}, {"date": "2026-05-01", "close": 31.53, "volume": 352783.0}, {"date": "2026-05-04", "close": 31.34, "volume": 391403.0}, {"date": "2026-05-05", "close": 31.12, "volume": 319160.0}, {"date": "2026-05-06", "close": 32.69, "volume": 667225.0}, {"date": "2026-05-07", "close": 32.4, "volume": 1411139.0}, {"date": "2026-05-08", "close": 33.38, "volume": 568413.0}, {"date": "2026-05-11", "close": 35.52, "volume": 916588.0}, {"date": "2026-05-12", "close": 35.33, "volume": 457114.0}, {"date": "2026-05-13", "close": 35.58, "volume": 601563.0}, {"date": "2026-05-14", "close": 34.21, "volume": 514348.0}, {"date": "2026-05-15", "close": 31.98, "volume": 1136567.0}, {"date": "2026-05-18", "close": 31.69, "volume": 734261.0}, {"date": "2026-05-19", "close": 30.83, "volume": 584809.0}, {"date": "2026-05-20", "close": 31.72, "volume": 504046.0}, {"date": "2026-05-21", "close": 31.89, "volume": 399879.0}, {"date": "2026-05-22", "close": 30.74, "volume": 693918.0}, {"date": "2026-05-26", "close": 31.6, "volume": 377958.0}, {"date": "2026-05-27", "close": 30.6, "volume": 444474.0}, {"date": "2026-05-28", "close": 30.62, "volume": 631016.0}, {"date": "2026-05-29", "close": 31.68, "volume": 671394.0}, {"date": "2026-06-01", "close": 30.4, "volume": 746514.0}, {"date": "2026-06-02", "close": 30.93, "volume": 551705.0}, {"date": "2026-06-03", "close": 29.87, "volume": 326807.0}, {"date": "2026-06-04", "close": 30.4, "volume": 397296.0}, {"date": "2026-06-05", "close": 28.27, "volume": 728500.0}, {"date": "2026-06-08", "close": 28.47, "volume": 588947.0}, {"date": "2026-06-09", "close": 27.84, "volume": 776036.0}, {"date": "2026-06-10", "close": 26.85, "volume": 900103.0}, {"date": "2026-06-11", "close": 28.0, "volume": 1180732.0}, {"date": "2026-06-12", "close": 29.16, "volume": 888484.0}, {"date": "2026-06-15", "close": 30.74, "volume": 1158348.0}, {"date": "2026-06-16", "close": 31.31, "volume": 504930.0}, {"date": "2026-06-17", "close": 30.56, "volume": 637109.0}, {"date": "2026-06-18", "close": 30.05, "volume": 829161.0}, {"date": "2026-06-22", "close": 29.86, "volume": 573021.0}, {"date": "2026-06-23", "close": 28.8, "volume": 569350.0}, {"date": "2026-06-24", "close": 28.07, "volume": 496729.0}, {"date": "2026-06-25", "close": 28.17, "volume": 405097.0}, {"date": "2026-06-26", "close": 29.9, "volume": 1681772.0}, {"date": "2026-06-29", "close": 30.11, "volume": 1220420.0}, {"date": "2026-06-30", "close": 29.97, "volume": 1256668.0}, {"date": "2026-07-01", "close": 30.18, "volume": 876789.0}, {"date": "2026-07-02", "close": 31.49, "volume": 1349900.0}, {"date": "2026-07-06", "close": 30.08, "volume": 1022935.0}, {"date": "2026-07-07", "close": 29.18, "volume": 679295.0}, {"date": "2026-07-08", "close": 27.7, "volume": 661772.0}, {"date": "2026-07-09", "close": 28.51, "volume": 459315.0}, {"date": "2026-07-10", "close": 28.1, "volume": 412916.0}, {"date": "2026-07-13", "close": 27.59, "volume": 508604.0}, {"date": "2026-07-14", "close": 27.88, "volume": 412651.0}, {"date": "2026-07-15", "close": 27.4, "volume": 466096.0}, {"date": "2026-07-16", "close": 27.16, "volume": 591872.0}, {"date": "2026-07-17", "close": 27.36, "volume": 381724.0}, {"date": "2026-07-20", "close": 27.39, "volume": 356477.0}, {"date": "2026-07-21", "close": 28.52, "volume": 430065.0}, {"date": "2026-07-22", "close": 29.22, "volume": 366012.0}, {"date": "2026-07-23", "close": 28.72, "volume": 431879.0}, {"date": "2026-07-24", "close": 29.03, "volume": 535489.0}, {"date": "2026-07-27", "close": 29.04, "volume": 366483.0}, {"date": "2026-07-28", "close": 28.57, "volume": 321256.0}, {"date": "2026-07-29", "close": 28.7, "volume": 470667.0}, {"date": "2026-07-30", "close": 29.64, "volume": 383921.0}, {"date": "2026-07-31", "close": 28.77, "volume": 452959.0}, {"date": "2026-08-03", "close": 29.26, "volume": 247213.0}, {"date": "2026-08-04", "close": 29.9, "volume": 424134.0}, {"date": "2026-08-05", "close": 31.27, "volume": 871210.0}, {"date": "2026-08-06", "close": 32.11, "volume": 608837.0}, {"date": "2026-08-07", "close": 32.62, "volume": 781484.0}, {"date": "2026-08-10", "close": 32.0, "volume": 1074275.0}, {"date": "2026-08-11", "close": 31.98, "volume": 655145.0}, {"date": "2026-08-12", "close": 32.25, "volume": 476402.0}, {"date": "2026-08-13", "close": 31.3, "volume": 516939.0}, {"date": "2026-08-14", "close": 31.47, "volume": 402718.0}, {"date": "2026-08-17", "close": 31.64, "volume": 536021.0}, {"date": "2026-08-18", "close": 30.76, "volume": 590131.0}, {"date": "2026-08-19", "close": 32.73, "volume": 577365.0}, {"date": "2026-08-20", "close": 33.29, "volume": 652870.0}, {"date": "2026-08-21", "close": 33.79, "volume": 822701.0}, {"date": "2026-08-24", "close": 34.7, "volume": 1241656.0}, {"date": "2026-08-25", "close": 35.7, "volume": 467289.0}, {"date": "2026-08-26", "close": 34.98, "volume": 451281.0}, {"date": "2026-08-27", "close": 35.02, "volume": 296595.0}, {"date": "2026-08-28", "close": 34.0, "volume": 478887.0}, {"date": "2026-08-31", "close": 33.7, "volume": 1138979.0}, {"date": "2026-09-01", "close": 32.65, "volume": 548747.0}, {"date": "2026-09-02", "close": 34.1, "volume": 501678.0}, {"date": "2026-09-03", "close": 34.55, "volume": 532854.0}, {"date": "2026-09-04", "close": 33.92, "volume": 389375.0}, {"date": "2026-09-08", "close": 33.83, "volume": 494275.0}, {"date": "2026-09-09", "close": 33.9, "volume": 319209.0}, {"date": "2026-09-10", "close": 32.96, "volume": 424807.0}, {"date": "2026-09-11", "close": 33.78, "volume": 929230.0}, {"date": "2026-09-14", "close": 32.61, "volume": 526919.0}, {"date": "2026-09-15", "close": 32.57, "volume": 593410.0}, {"date": "2026-09-16", "close": 31.95, "volume": 582967.0}, {"date": "2026-09-17", "close": 32.87, "volume": 368354.0}, {"date": "2026-09-18", "close": 33.14, "volume": 419066.0}, {"date": "2026-09-21", "close": 32.76, "volume": 406884.0}, {"date": "2026-09-22", "close": 33.73, "volume": 382171.0}, {"date": "2026-09-23", "close": 32.52, "volume": 419693.0}, {"date": "2026-09-24", "close": 32.04, "volume": 349502.0}, {"date": "2026-09-25", "close": 32.19, "volume": 252193.0}, {"date": "2026-09-28", "close": 30.83, "volume": 497589.0}, {"date": "2026-09-29", "close": 31.05, "volume": 444613.0}, {"date": "2026-09-30", "close": 30.81, "volume": 446874.0}, {"date": "2026-10-01", "close": 30.44, "volume": 359557.0}, {"date": "2026-10-02", "close": 30.61, "volume": 544055.0}, {"date": "2026-10-05", "close": 30.48, "volume": 480738.0}, {"date": "2026-10-06", "close": 30.68, "volume": 401812.0}, {"date": "2026-10-07", "close": 30.13, "volume": 422474.0}, {"date": "2026-10-08", "close": 30.62, "volume": 368681.0}, {"date": "2026-10-09", "close": 31.21, "volume": 264351.0}, {"date": "2026-10-12", "close": 31.13, "volume": 210191.0}, {"date": "2026-10-13", "close": 30.77, "volume": 395685.0}, {"date": "2026-10-14", "close": 29.63, "volume": 371291.0}, {"date": "2026-10-15", "close": 30.49, "volume": 298417.0}, {"date": "2026-10-16", "close": 30.71, "volume": 362732.0}, {"date": "2026-10-19", "close": 30.62, "volume": 374742.0}, {"date": "2026-10-20", "close": 30.69, "volume": 259454.0}, {"date": "2026-10-21", "close": 30.76, "volume": 190546.0}, {"date": "2026-10-22", "close": 29.37, "volume": 431863.0}, {"date": "2026-10-23", "close": 28.87, "volume": 486899.0}, {"date": "2026-10-26", "close": 29.04, "volume": 260027.0}], "refreshing": true}