{"ticker": "TFSL", "overview": {"cik": "1381668", "ticker": "TFSL", "name": "TFS Financial CORP", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001757689-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006770", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006757", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001530997-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009082", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001850133-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001530997-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008834", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008832", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001381668-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001936663-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001921253-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001381668-26-000039", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000468", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001381668-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001381668-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0002140078-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0002140078-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001381668-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001566345-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001530997-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005966", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001566345-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002046568-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001820738-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 687181.33, "net": -687181.33, "insiders": 5, "first_date": "2026-08-05", "last_date": "2026-09-08"}, "metrics": {"ticker": "TFSL", "has_prices": true, "as_of": "2026-07-24", "last": 18.19, "prev_close": 18.16, "change": 0.030000000000001137, "change_pct": 0.001651982378854688, "session_volume": 601022.0, "vwap_5": 18.242681506924075, "vwap_20": 17.878858458714785, "vwap_60": 16.46458493399582, "vwap_250": 14.762986481064495, "high_52w": 18.44, "low_52w": 13.29, "avg_volume_20": 778308.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001388161-26-000008", "src": "INSIDERS", "ticker": "TFSL", "cik": "1381668", "company": "TFS Financial CORP", "company_raw": "TFS Financial CORP", "who": "Marc A. Stefanski", "who_key": "Stefanski Marc A", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 172800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The corner office trims TFSL: $173K", "source_url": "https://www.sec.gov/Archives/edgar/data/1388161/000138816126000008/0001388161-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001757689-26-000002", "src": "INSIDERS", "ticker": "TFSL", "cik": "1381668", "company": "TFS Financial CORP", "company_raw": "TFS Financial CORP", "who": "Ashley H. Williams", "who_key": "Williams Ashley H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 172800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $173K of TFSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1757689/000175768926000002/0001757689-26-000002-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001530997-26-000012", "src": "INSIDERS", "ticker": "TFSL", "cik": "1381668", "company": "TFS Financial CORP", "company_raw": "TFS Financial CORP", "who": "Meredith S. Weil", "who_key": "WEIL MEREDITH S", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102743.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO trims $103K of TFSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1530997/000153099726000012/0001530997-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001850133-26-000004", "src": "INSIDERS", "ticker": "TFSL", "cik": "1381668", "company": "TFS Financial CORP", "company_raw": "TFS Financial CORP", "who": "Barbara J. Anderson", "who_key": "Anderson Barbara J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 108762.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Boardroom sells $109K of TFSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1850133/000185013326000004/0001850133-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001530997-26-000010", "src": "INSIDERS", "ticker": "TFSL", "cik": "1381668", "company": "TFS Financial CORP", "company_raw": "TFS Financial CORP", "who": "Meredith S. Weil", "who_key": "WEIL MEREDITH S", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO trims $11K of TFSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1530997/000153099726000010/0001530997-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001936663-26-000008", "src": "INSIDERS", "ticker": "TFSL", "cik": "1381668", "company": "TFS Financial CORP", "company_raw": "TFS Financial CORP", "who": "Daniel F. Weir", "who_key": "Weir Daniel F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on TFSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936663/000193666326000008/0001936663-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001921253-26-000004", "src": "INSIDERS", "ticker": "TFSL", "cik": "1381668", "company": "TFS Financial CORP", "company_raw": "TFS Financial CORP", "who": "Gavin B. Stefanski", "who_key": "Stefanski Gavin B", "role": "Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 119275.00000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Top exec sells $119K of TFSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1921253/000192125326000004/0001921253-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}], "recent_buys": [], "institutional": [], "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": "TFS Financial Corporation - Common Stock", "new_value": "TFS Financial CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001381668", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001381668", "applied": 1, "detected_at": "2026-10-28T01:45:22.365029"}]}, "key_people": [{"who": "Ashley H. Williams", "who_key": "Williams Ashley H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 172800.0, "net": -172800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172800.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757689/000175768926000002/0001757689-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 172800.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757689/000175768926000002/0001757689-26-000002-index.htm"}}, {"who": "Marc A. Stefanski", "who_key": "Stefanski Marc A", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 172800.0, "net": -172800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172800.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1388161/000138816126000008/0001388161-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 172800.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1388161/000138816126000008/0001388161-26-000008-index.htm"}}, {"who": "Gavin B. Stefanski", "who_key": "Stefanski Gavin B", "role": "Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 119275.00000000001, "net": -119275.00000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 119275.00000000001, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921253/000192125326000004/0001921253-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 119275.00000000001, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921253/000192125326000004/0001921253-26-000004-index.htm"}}, {"who": "Meredith S. Weil", "who_key": "WEIL MEREDITH S", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 113543.33, "net": -113543.33, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 102743.33, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530997/000153099726000012/0001530997-26-000012-index.htm"}, {"action": "SELL", "amount": 10800.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530997/000153099726000010/0001530997-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 102743.33, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530997/000153099726000012/0001530997-26-000012-index.htm"}}, {"who": "Barbara J. Anderson", "who_key": "Anderson Barbara J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 108762.99999999999, "net": -108762.99999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108762.99999999999, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850133/000185013326000004/0001850133-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 108762.99999999999, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850133/000185013326000004/0001850133-26-000004-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -119275.00000000001}, {"date": "2026-08-28", "net": -10800.0}, {"date": "2026-08-31", "net": -108762.99999999999}, {"date": "2026-09-03", "net": -102743.33}, {"date": "2026-09-08", "net": -345600.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001757689-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006770", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006757", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001530997-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009082", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001850133-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001530997-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008834", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008832", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001381668-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001936663-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001921253-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001381668-26-000039", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000468", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001381668-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001381668-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0002140078-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0002140078-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001381668-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001566345-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001530997-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005966", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001566345-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002046568-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001820738-26-000002", "price_sensitive": false}], "performance": {"ticker": "TFSL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.45, "volume": 83174.0}, {"date": "2021-07-28", "close": 19.61, "volume": 119289.0}, {"date": "2021-07-29", "close": 19.76, "volume": 109312.0}, {"date": "2021-07-30", "close": 19.48, "volume": 209049.0}, {"date": "2021-08-02", "close": 19.31, "volume": 184911.0}, {"date": "2021-08-03", "close": 19.12, "volume": 198822.0}, {"date": "2021-08-04", "close": 19.03, "volume": 201029.0}, {"date": "2021-08-05", "close": 19.2, "volume": 90436.0}, {"date": "2021-08-06", "close": 19.68, "volume": 124690.0}, {"date": "2021-08-09", "close": 19.69, "volume": 144171.0}, {"date": "2021-08-10", "close": 19.84, "volume": 237426.0}, {"date": "2021-08-11", "close": 20.3, "volume": 141350.0}, {"date": "2021-08-12", "close": 20.06, "volume": 118956.0}, {"date": "2021-08-13", "close": 20.04, "volume": 194274.0}, {"date": "2021-08-16", "close": 19.99, "volume": 117967.0}, {"date": "2021-08-17", "close": 19.99, "volume": 154793.0}, {"date": "2021-08-18", "close": 19.81, "volume": 156700.0}, {"date": "2021-08-19", "close": 19.58, "volume": 126230.0}, {"date": "2021-08-20", "close": 19.75, "volume": 89722.0}, {"date": "2021-08-23", "close": 19.72, "volume": 146996.0}, {"date": "2021-08-24", "close": 19.63, "volume": 89128.0}, {"date": "2021-08-25", "close": 19.8, "volume": 136771.0}, {"date": "2021-08-26", "close": 19.43, "volume": 153247.0}, {"date": "2021-08-27", "close": 19.88, "volume": 141631.0}, {"date": "2021-08-30", "close": 19.78, "volume": 127181.0}, {"date": "2021-08-31", "close": 19.99, "volume": 142490.0}, {"date": "2021-09-01", "close": 19.74, "volume": 192691.0}, {"date": "2021-09-02", "close": 19.88, "volume": 222614.0}, {"date": "2021-09-03", "close": 19.5, "volume": 207243.0}, {"date": "2021-09-07", "close": 19.12, "volume": 159598.0}, {"date": "2021-09-08", "close": 18.95, "volume": 165133.0}, {"date": "2021-09-09", "close": 18.92, "volume": 145758.0}, {"date": "2021-09-10", "close": 18.55, "volume": 256158.0}, {"date": "2021-09-13", "close": 19.27, "volume": 250958.0}, {"date": "2021-09-14", "close": 18.82, "volume": 123647.0}, {"date": "2021-09-15", "close": 18.75, "volume": 198031.0}, {"date": "2021-09-16", "close": 18.57, "volume": 157588.0}, {"date": "2021-09-17", "close": 18.71, "volume": 370137.0}, {"date": "2021-09-20", "close": 18.57, "volume": 183733.0}, {"date": "2021-09-21", "close": 18.71, "volume": 246933.0}, {"date": "2021-09-22", "close": 18.72, "volume": 156510.0}, {"date": "2021-09-23", "close": 18.99, "volume": 161801.0}, {"date": "2021-09-24", "close": 18.99, "volume": 106593.0}, {"date": "2021-09-27", "close": 19.4, "volume": 141038.0}, {"date": "2021-09-28", "close": 19.2, "volume": 201727.0}, {"date": "2021-09-29", "close": 19.28, "volume": 185113.0}, {"date": "2021-09-30", "close": 19.06, "volume": 135251.0}, {"date": "2021-10-01", "close": 19.52, "volume": 205968.0}, {"date": "2021-10-04", "close": 19.59, "volume": 158049.0}, {"date": "2021-10-05", "close": 19.5, "volume": 115634.0}, {"date": "2021-10-06", "close": 19.61, "volume": 195354.0}, {"date": "2021-10-07", "close": 19.87, "volume": 268391.0}, {"date": "2021-10-08", "close": 20.13, "volume": 308027.0}, {"date": "2021-10-11", "close": 19.94, "volume": 135204.0}, {"date": "2021-10-12", "close": 19.89, "volume": 207738.0}, {"date": "2021-10-13", "close": 20.09, "volume": 185483.0}, {"date": "2021-10-14", "close": 20.36, "volume": 154574.0}, {"date": "2021-10-15", "close": 20.12, "volume": 153183.0}, {"date": "2021-10-18", "close": 19.88, "volume": 238817.0}, {"date": "2021-10-19", "close": 19.81, "volume": 138148.0}, {"date": "2021-10-20", "close": 20.0, "volume": 123903.0}, {"date": "2021-10-21", "close": 19.84, "volume": 123822.0}, {"date": "2021-10-22", "close": 19.88, "volume": 121630.0}, {"date": "2021-10-25", "close": 19.97, "volume": 160659.0}, {"date": "2021-10-26", "close": 19.69, "volume": 221498.0}, {"date": "2021-10-27", "close": 19.23, "volume": 208481.0}, {"date": "2021-10-28", "close": 19.58, "volume": 136096.0}, {"date": "2021-10-29", "close": 19.46, "volume": 220764.0}, {"date": "2021-11-01", "close": 19.74, "volume": 181396.0}, {"date": "2021-11-02", "close": 19.51, "volume": 204455.0}, {"date": "2021-11-03", "close": 19.68, "volume": 123933.0}, {"date": "2021-11-04", "close": 19.66, "volume": 138744.0}, {"date": "2021-11-05", "close": 20.21, "volume": 170450.0}, {"date": "2021-11-08", "close": 20.14, "volume": 120678.0}, {"date": "2021-11-09", "close": 20.05, "volume": 109308.0}, {"date": "2021-11-10", "close": 20.22, "volume": 94197.0}, {"date": "2021-11-11", "close": 20.23, "volume": 87192.0}, {"date": "2021-11-12", "close": 19.96, "volume": 123028.0}, {"date": "2021-11-15", "close": 19.95, "volume": 95561.0}, {"date": "2021-11-16", "close": 19.66, "volume": 198243.0}, {"date": "2021-11-17", "close": 19.6, "volume": 136410.0}, {"date": "2021-11-18", "close": 19.41, "volume": 133364.0}, {"date": "2021-11-19", "close": 19.33, "volume": 156741.0}, {"date": "2021-11-22", "close": 19.48, "volume": 197788.0}, {"date": "2021-11-23", "close": 19.52, "volume": 137257.0}, {"date": "2021-11-24", "close": 19.45, "volume": 103624.0}, {"date": "2021-11-26", "close": 18.81, "volume": 201243.0}, {"date": "2021-11-29", "close": 18.39, "volume": 180520.0}, {"date": "2021-11-30", "close": 18.0, "volume": 594877.0}, {"date": "2021-12-01", "close": 17.93, "volume": 232690.0}, {"date": "2021-12-02", "close": 18.22, "volume": 166420.0}, {"date": "2021-12-03", "close": 18.03, "volume": 145695.0}, {"date": "2021-12-06", "close": 18.21, "volume": 150550.0}, {"date": "2021-12-07", "close": 18.19, "volume": 139320.0}, {"date": "2021-12-08", "close": 18.3, "volume": 132020.0}, {"date": "2021-12-09", "close": 18.05, "volume": 100796.0}, {"date": "2021-12-10", "close": 18.1, "volume": 104666.0}, {"date": "2021-12-13", "close": 17.72, "volume": 187947.0}, {"date": "2021-12-14", "close": 17.99, "volume": 605224.0}, {"date": "2021-12-15", "close": 17.7, "volume": 240656.0}, {"date": "2021-12-16", "close": 17.8, "volume": 175777.0}, {"date": "2021-12-17", "close": 17.58, "volume": 379849.0}, {"date": "2021-12-20", "close": 17.36, "volume": 322668.0}, {"date": "2021-12-21", "close": 17.54, "volume": 150635.0}, {"date": "2021-12-22", "close": 17.62, "volume": 129510.0}, {"date": "2021-12-23", "close": 17.68, "volume": 114809.0}, {"date": "2021-12-27", "close": 17.84, "volume": 260403.0}, {"date": "2021-12-28", "close": 17.89, "volume": 165372.0}, {"date": "2021-12-29", "close": 17.91, "volume": 140701.0}, {"date": "2021-12-30", "close": 17.92, "volume": 153160.0}, {"date": "2021-12-31", "close": 17.87, "volume": 159117.0}, {"date": "2022-01-03", "close": 18.03, "volume": 215325.0}, {"date": "2022-01-04", "close": 18.21, "volume": 160421.0}, {"date": "2022-01-05", "close": 18.05, "volume": 177898.0}, {"date": "2022-01-06", "close": 18.27, "volume": 124846.0}, {"date": "2022-01-07", "close": 18.33, "volume": 155896.0}, {"date": "2022-01-10", "close": 18.08, "volume": 147849.0}, {"date": "2022-01-11", "close": 18.05, "volume": 172036.0}, {"date": "2022-01-12", "close": 18.19, "volume": 225966.0}, {"date": "2022-01-13", "close": 18.17, "volume": 135620.0}, {"date": "2022-01-14", "close": 18.16, "volume": 133811.0}, {"date": "2022-01-18", "close": 18.08, "volume": 148496.0}, {"date": "2022-01-19", "close": 18.16, "volume": 300189.0}, {"date": "2022-01-20", "close": 17.86, "volume": 191931.0}, {"date": "2022-01-21", "close": 17.6, "volume": 251836.0}, {"date": "2022-01-24", "close": 17.68, "volume": 263860.0}, {"date": "2022-01-25", "close": 17.71, "volume": 206322.0}, {"date": "2022-01-26", "close": 17.43, "volume": 219766.0}, {"date": "2022-01-27", "close": 17.13, "volume": 210784.0}, {"date": "2022-01-28", "close": 17.26, "volume": 265837.0}, {"date": "2022-01-31", "close": 17.38, "volume": 269467.0}, {"date": "2022-02-01", "close": 17.43, "volume": 240022.0}, {"date": "2022-02-02", "close": 17.09, "volume": 251368.0}, {"date": "2022-02-03", "close": 17.02, "volume": 192413.0}, {"date": "2022-02-04", "close": 17.14, "volume": 189285.0}, {"date": "2022-02-07", "close": 17.12, "volume": 165428.0}, {"date": "2022-02-08", "close": 17.31, "volume": 188174.0}, {"date": "2022-02-09", "close": 17.08, "volume": 212476.0}, {"date": "2022-02-10", "close": 16.97, "volume": 229706.0}, {"date": "2022-02-11", "close": 17.05, "volume": 196967.0}, {"date": "2022-02-14", "close": 16.91, "volume": 189780.0}, {"date": "2022-02-15", "close": 17.06, "volume": 144631.0}, {"date": "2022-02-16", "close": 17.04, "volume": 170171.0}, {"date": "2022-02-17", "close": 16.96, "volume": 240150.0}, {"date": "2022-02-18", "close": 17.09, "volume": 199609.0}, {"date": "2022-02-22", "close": 17.04, "volume": 235064.0}, {"date": "2022-02-23", "close": 17.16, "volume": 307707.0}, {"date": "2022-02-24", "close": 16.76, "volume": 565464.0}, {"date": "2022-02-25", "close": 17.34, "volume": 408808.0}, {"date": "2022-02-28", "close": 17.17, "volume": 352737.0}, {"date": "2022-03-01", "close": 16.75, "volume": 294200.0}, {"date": "2022-03-02", "close": 17.14, "volume": 203147.0}, {"date": "2022-03-03", "close": 17.36, "volume": 188425.0}, {"date": "2022-03-04", "close": 17.22, "volume": 238916.0}, {"date": "2022-03-07", "close": 16.73, "volume": 222266.0}, {"date": "2022-03-08", "close": 16.51, "volume": 245384.0}, {"date": "2022-03-09", "close": 16.63, "volume": 191704.0}, {"date": "2022-03-10", "close": 16.54, "volume": 158856.0}, {"date": "2022-03-11", "close": 16.41, "volume": 172821.0}, {"date": "2022-03-14", "close": 16.43, "volume": 154108.0}, {"date": "2022-03-15", "close": 16.42, "volume": 151332.0}, {"date": "2022-03-16", "close": 16.61, "volume": 159322.0}, {"date": "2022-03-17", "close": 16.42, "volume": 170846.0}, {"date": "2022-03-18", "close": 16.47, "volume": 311459.0}, {"date": "2022-03-21", "close": 16.52, "volume": 183660.0}, {"date": "2022-03-22", "close": 16.71, "volume": 238305.0}, {"date": "2022-03-23", "close": 16.44, "volume": 170839.0}, {"date": "2022-03-24", "close": 16.41, "volume": 147341.0}, {"date": "2022-03-25", "close": 16.92, "volume": 245199.0}, {"date": "2022-03-28", "close": 16.9, "volume": 208773.0}, {"date": "2022-03-29", "close": 17.06, "volume": 191664.0}, {"date": "2022-03-30", "close": 16.82, "volume": 148429.0}, {"date": "2022-03-31", "close": 16.6, "volume": 175304.0}, {"date": "2022-04-01", "close": 16.67, "volume": 190812.0}, {"date": "2022-04-04", "close": 16.48, "volume": 212172.0}, {"date": "2022-04-05", "close": 16.37, "volume": 180233.0}, {"date": "2022-04-06", "close": 16.22, "volume": 212659.0}, {"date": "2022-04-07", "close": 15.85, "volume": 293926.0}, {"date": "2022-04-08", "close": 15.55, "volume": 306489.0}, {"date": "2022-04-11", "close": 15.43, "volume": 215054.0}, {"date": "2022-04-12", "close": 15.27, "volume": 264058.0}, {"date": "2022-04-13", "close": 15.36, "volume": 206759.0}, {"date": "2022-04-14", "close": 15.35, "volume": 202532.0}, {"date": "2022-04-18", "close": 15.39, "volume": 273641.0}, {"date": "2022-04-19", "close": 15.76, "volume": 268178.0}, {"date": "2022-04-20", "close": 15.82, "volume": 272786.0}, {"date": "2022-04-21", "close": 15.73, "volume": 181581.0}, {"date": "2022-04-22", "close": 15.45, "volume": 161489.0}, {"date": "2022-04-25", "close": 15.43, "volume": 301131.0}, {"date": "2022-04-26", "close": 15.17, "volume": 299819.0}, {"date": "2022-04-27", "close": 15.06, "volume": 250540.0}, {"date": "2022-04-28", "close": 15.15, "volume": 193068.0}, {"date": "2022-04-29", "close": 14.99, "volume": 451139.0}, {"date": "2022-05-02", "close": 14.75, "volume": 535835.0}, {"date": "2022-05-03", "close": 14.96, "volume": 314367.0}, {"date": "2022-05-04", "close": 15.41, "volume": 302870.0}, {"date": "2022-05-05", "close": 15.01, "volume": 266702.0}, {"date": "2022-05-06", "close": 14.03, "volume": 1083650.0}, {"date": "2022-05-09", "close": 14.05, "volume": 670505.0}, {"date": "2022-05-10", "close": 14.08, "volume": 450455.0}, {"date": "2022-05-11", "close": 14.14, "volume": 370878.0}, {"date": "2022-05-12", "close": 14.18, "volume": 512101.0}, {"date": "2022-05-13", "close": 14.21, "volume": 405688.0}, {"date": "2022-05-16", "close": 13.98, "volume": 382215.0}, {"date": "2022-05-17", "close": 14.35, "volume": 405606.0}, {"date": "2022-05-18", "close": 14.42, "volume": 375660.0}, {"date": "2022-05-19", "close": 14.28, "volume": 257029.0}, {"date": "2022-05-20", "close": 14.33, "volume": 245750.0}, {"date": "2022-05-23", "close": 14.34, "volume": 202246.0}, {"date": "2022-05-24", "close": 14.45, "volume": 272557.0}, {"date": "2022-05-25", "close": 14.5, "volume": 238141.0}, {"date": "2022-05-26", "close": 14.79, "volume": 248805.0}, {"date": "2022-05-27", "close": 14.95, "volume": 249977.0}, {"date": "2022-05-31", "close": 15.02, "volume": 443539.0}, {"date": "2022-06-01", "close": 14.9, "volume": 283763.0}, {"date": "2022-06-02", "close": 15.12, "volume": 327977.0}, {"date": "2022-06-03", "close": 14.74, "volume": 333961.0}, {"date": "2022-06-06", "close": 14.51, "volume": 322725.0}, {"date": "2022-06-07", "close": 14.45, "volume": 249643.0}, {"date": "2022-06-08", "close": 14.45, "volume": 350914.0}, {"date": "2022-06-09", "close": 14.09, "volume": 220723.0}, {"date": "2022-06-10", "close": 13.89, "volume": 267034.0}, {"date": "2022-06-13", "close": 13.66, "volume": 309860.0}, {"date": "2022-06-14", "close": 13.57, "volume": 251085.0}, {"date": "2022-06-15", "close": 13.66, "volume": 336639.0}, {"date": "2022-06-16", "close": 13.38, "volume": 280933.0}, {"date": "2022-06-17", "close": 13.39, "volume": 474150.0}, {"date": "2022-06-21", "close": 13.93, "volume": 516242.0}, {"date": "2022-06-22", "close": 13.72, "volume": 249211.0}, {"date": "2022-06-23", "close": 13.74, "volume": 241979.0}, {"date": "2022-06-24", "close": 14.19, "volume": 544092.0}, {"date": "2022-06-27", "close": 14.33, "volume": 314961.0}, {"date": "2022-06-28", "close": 14.11, "volume": 270037.0}, {"date": "2022-06-29", "close": 13.96, "volume": 162440.0}, {"date": "2022-06-30", "close": 13.73, "volume": 459854.0}, {"date": "2022-07-01", "close": 13.71, "volume": 591782.0}, {"date": "2022-07-05", "close": 13.62, "volume": 347489.0}, {"date": "2022-07-06", "close": 13.57, "volume": 296878.0}, {"date": "2022-07-07", "close": 13.58, "volume": 311524.0}, {"date": "2022-07-08", "close": 13.57, "volume": 171414.0}, {"date": "2022-07-11", "close": 13.37, "volume": 204011.0}, {"date": "2022-07-12", "close": 13.26, "volume": 221758.0}, {"date": "2022-07-13", "close": 13.1, "volume": 219906.0}, {"date": "2022-07-14", "close": 12.93, "volume": 225373.0}, {"date": "2022-07-15", "close": 13.2, "volume": 215588.0}, {"date": "2022-07-18", "close": 13.3, "volume": 266163.0}, {"date": "2022-07-19", "close": 13.6, "volume": 272432.0}, {"date": "2022-07-20", "close": 13.81, "volume": 254344.0}, {"date": "2022-07-21", "close": 13.86, "volume": 326378.0}, {"date": "2022-07-22", "close": 13.97, "volume": 242267.0}, {"date": "2022-07-25", "close": 14.13, "volume": 248464.0}, {"date": "2022-07-26", "close": 14.03, "volume": 191273.0}, {"date": "2022-07-27", "close": 14.23, "volume": 319329.0}, {"date": "2022-07-28", "close": 14.19, "volume": 310687.0}, {"date": "2022-07-29", "close": 14.65, "volume": 465698.0}, {"date": "2022-08-01", "close": 14.85, "volume": 308475.0}, {"date": "2022-08-02", "close": 14.67, "volume": 264671.0}, {"date": "2022-08-03", "close": 14.85, "volume": 239598.0}, {"date": "2022-08-04", "close": 14.87, "volume": 196376.0}, {"date": "2022-08-05", "close": 14.83, "volume": 198101.0}, {"date": "2022-08-08", "close": 14.93, "volume": 204975.0}, {"date": "2022-08-09", "close": 15.07, "volume": 215433.0}, {"date": "2022-08-10", "close": 15.12, "volume": 165932.0}, {"date": "2022-08-11", "close": 15.21, "volume": 177742.0}, {"date": "2022-08-12", "close": 15.44, "volume": 200050.0}, {"date": "2022-08-15", "close": 15.56, "volume": 145512.0}, {"date": "2022-08-16", "close": 15.61, "volume": 146625.0}, {"date": "2022-08-17", "close": 15.43, "volume": 161894.0}, {"date": "2022-08-18", "close": 15.38, "volume": 133956.0}, {"date": "2022-08-19", "close": 15.2, "volume": 182335.0}, {"date": "2022-08-22", "close": 14.84, "volume": 155799.0}, {"date": "2022-08-23", "close": 14.8, "volume": 154095.0}, {"date": "2022-08-24", "close": 14.83, "volume": 160607.0}, {"date": "2022-08-25", "close": 14.97, "volume": 153687.0}, {"date": "2022-08-26", "close": 14.75, "volume": 196888.0}, {"date": "2022-08-29", "close": 14.5, "volume": 195292.0}, {"date": "2022-08-30", "close": 14.54, "volume": 171006.0}, {"date": "2022-08-31", "close": 14.3, "volume": 260440.0}, {"date": "2022-09-01", "close": 14.34, "volume": 257854.0}, {"date": "2022-09-02", "close": 14.05, "volume": 268049.0}, {"date": "2022-09-06", "close": 13.86, "volume": 250773.0}, {"date": "2022-09-07", "close": 13.95, "volume": 156335.0}, {"date": "2022-09-08", "close": 14.15, "volume": 126816.0}, {"date": "2022-09-09", "close": 14.29, "volume": 154742.0}, {"date": "2022-09-12", "close": 14.27, "volume": 249757.0}, {"date": "2022-09-13", "close": 13.75, "volume": 265416.0}, {"date": "2022-09-14", "close": 13.77, "volume": 221846.0}, {"date": "2022-09-15", "close": 13.72, "volume": 225856.0}, {"date": "2022-09-16", "close": 13.64, "volume": 924952.0}, {"date": "2022-09-19", "close": 13.99, "volume": 234689.0}, {"date": "2022-09-20", "close": 14.1, "volume": 278974.0}, {"date": "2022-09-21", "close": 13.99, "volume": 207788.0}, {"date": "2022-09-22", "close": 13.67, "volume": 220178.0}, {"date": "2022-09-23", "close": 13.53, "volume": 223987.0}, {"date": "2022-09-26", "close": 13.49, "volume": 240818.0}, {"date": "2022-09-27", "close": 13.06, "volume": 337451.0}, {"date": "2022-09-28", "close": 13.38, "volume": 245395.0}, {"date": "2022-09-29", "close": 13.065, "volume": 442131.0}, {"date": "2022-09-30", "close": 13.0, "volume": 333061.0}, {"date": "2022-10-03", "close": 13.09, "volume": 392652.0}, {"date": "2022-10-04", "close": 13.67, "volume": 281237.0}, {"date": "2022-10-05", "close": 13.47, "volume": 180900.0}, {"date": "2022-10-06", "close": 13.16, "volume": 179519.0}, {"date": "2022-10-07", "close": 12.7, "volume": 357371.0}, {"date": "2022-10-10", "close": 12.6, "volume": 297366.0}, {"date": "2022-10-11", "close": 12.73, "volume": 310567.0}, {"date": "2022-10-12", "close": 12.61, "volume": 219766.0}, {"date": "2022-10-13", "close": 13.04, "volume": 253915.0}, {"date": "2022-10-14", "close": 13.01, "volume": 317028.0}, {"date": "2022-10-17", "close": 13.16, "volume": 231017.0}, {"date": "2022-10-18", "close": 13.14, "volume": 295467.0}, {"date": "2022-10-19", "close": 13.0, "volume": 338269.0}, {"date": "2022-10-20", "close": 12.6, "volume": 281764.0}, {"date": "2022-10-21", "close": 12.9, "volume": 237380.0}, {"date": "2022-10-24", "close": 13.11, "volume": 223850.0}, {"date": "2022-10-25", "close": 13.17, "volume": 185114.0}, {"date": "2022-10-26", "close": 13.15, "volume": 160182.0}, {"date": "2022-10-27", "close": 13.19, "volume": 273921.0}, {"date": "2022-10-28", "close": 14.23, "volume": 313965.0}, {"date": "2022-10-31", "close": 14.05, "volume": 272152.0}, {"date": "2022-11-01", "close": 14.01, "volume": 193305.0}, {"date": "2022-11-02", "close": 13.76, "volume": 195974.0}, {"date": "2022-11-03", "close": 13.64, "volume": 194890.0}, {"date": "2022-11-04", "close": 13.78, "volume": 241184.0}, {"date": "2022-11-07", "close": 13.76, "volume": 232136.0}, {"date": "2022-11-08", "close": 13.77, "volume": 265184.0}, {"date": "2022-11-09", "close": 13.57, "volume": 169050.0}, {"date": "2022-11-10", "close": 14.08, "volume": 239956.0}, {"date": "2022-11-11", "close": 14.06, "volume": 231823.0}, {"date": "2022-11-14", "close": 14.04, "volume": 172671.0}, {"date": "2022-11-15", "close": 14.15, "volume": 226690.0}, {"date": "2022-11-16", "close": 13.94, "volume": 193500.0}, {"date": "2022-11-17", "close": 13.89, "volume": 270614.0}, {"date": "2022-11-18", "close": 14.04, "volume": 164363.0}, {"date": "2022-11-21", "close": 13.81, "volume": 308830.0}, {"date": "2022-11-22", "close": 14.01, "volume": 272207.0}, {"date": "2022-11-23", "close": 13.93, "volume": 281067.0}, {"date": "2022-11-25", "close": 13.97, "volume": 251753.0}, {"date": "2022-11-28", "close": 13.5, "volume": 340407.0}, {"date": "2022-11-29", "close": 13.54, "volume": 189703.0}, {"date": "2022-11-30", "close": 13.65, "volume": 680815.0}, {"date": "2022-12-01", "close": 14.07, "volume": 347404.0}, {"date": "2022-12-02", "close": 13.91, "volume": 214132.0}, {"date": "2022-12-05", "close": 13.83, "volume": 323016.0}, {"date": "2022-12-06", "close": 13.79, "volume": 325479.0}, {"date": "2022-12-07", "close": 13.71, "volume": 197960.0}, {"date": "2022-12-08", "close": 13.89, "volume": 198626.0}, {"date": "2022-12-09", "close": 14.01, "volume": 290793.0}, {"date": "2022-12-12", "close": 13.91, "volume": 210096.0}, {"date": "2022-12-13", "close": 14.07, "volume": 905079.0}, {"date": "2022-12-14", "close": 14.17, "volume": 396745.0}, {"date": "2022-12-15", "close": 13.69, "volume": 238061.0}, {"date": "2022-12-16", "close": 13.81, "volume": 387444.0}, {"date": "2022-12-19", "close": 13.77, "volume": 278379.0}, {"date": "2022-12-20", "close": 13.88, "volume": 174546.0}, {"date": "2022-12-21", "close": 14.09, "volume": 228367.0}, {"date": "2022-12-22", "close": 13.97, "volume": 222900.0}, {"date": "2022-12-23", "close": 14.16, "volume": 172498.0}, {"date": "2022-12-27", "close": 14.37, "volume": 210998.0}, {"date": "2022-12-28", "close": 14.27, "volume": 213763.0}, {"date": "2022-12-29", "close": 14.56, "volume": 159580.0}, {"date": "2022-12-30", "close": 14.41, "volume": 147500.0}, {"date": "2023-01-03", "close": 14.43, "volume": 176005.0}, {"date": "2023-01-04", "close": 14.39, "volume": 129133.0}, {"date": "2023-01-05", "close": 14.22, "volume": 116520.0}, {"date": "2023-01-06", "close": 14.54, "volume": 140230.0}, {"date": "2023-01-09", "close": 14.63, "volume": 284198.0}, {"date": "2023-01-10", "close": 14.52, "volume": 306161.0}, {"date": "2023-01-11", "close": 14.68, "volume": 314147.0}, {"date": "2023-01-12", "close": 14.91, "volume": 339138.0}, {"date": "2023-01-13", "close": 15.03, "volume": 180869.0}, {"date": "2023-01-17", "close": 15.02, "volume": 211584.0}, {"date": "2023-01-18", "close": 14.77, "volume": 255356.0}, {"date": "2023-01-19", "close": 14.72, "volume": 252354.0}, {"date": "2023-01-20", "close": 14.98, "volume": 220924.0}, {"date": "2023-01-23", "close": 14.93, "volume": 259022.0}, {"date": "2023-01-24", "close": 14.78, "volume": 235869.0}, {"date": "2023-01-25", "close": 14.68, "volume": 226266.0}, {"date": "2023-01-26", "close": 14.51, "volume": 243250.0}, {"date": "2023-01-27", "close": 14.44, "volume": 309386.0}, {"date": "2023-01-30", "close": 14.1, "volume": 354990.0}, {"date": "2023-01-31", "close": 14.25, "volume": 370549.0}, {"date": "2023-02-01", "close": 14.22, "volume": 239923.0}, {"date": "2023-02-02", "close": 14.55, "volume": 265214.0}, {"date": "2023-02-03", "close": 14.49, "volume": 207122.0}, {"date": "2023-02-06", "close": 14.27, "volume": 271532.0}, {"date": "2023-02-07", "close": 14.4, "volume": 212586.0}, {"date": "2023-02-08", "close": 14.33, "volume": 108137.0}, {"date": "2023-02-09", "close": 14.2, "volume": 233439.0}, {"date": "2023-02-10", "close": 14.33, "volume": 160997.0}, {"date": "2023-02-13", "close": 14.43, "volume": 164424.0}, {"date": "2023-02-14", "close": 14.34, "volume": 167165.0}, {"date": "2023-02-15", "close": 14.45, "volume": 113310.0}, {"date": "2023-02-16", "close": 14.39, "volume": 130314.0}, {"date": "2023-02-17", "close": 14.44, "volume": 157052.0}, {"date": "2023-02-21", "close": 14.25, "volume": 199612.0}, {"date": "2023-02-22", "close": 14.29, "volume": 211912.0}, {"date": "2023-02-23", "close": 14.47, "volume": 208835.0}, {"date": "2023-02-24", "close": 14.46, "volume": 265628.0}, {"date": "2023-02-27", "close": 14.42, "volume": 281853.0}, {"date": "2023-02-28", "close": 14.49, "volume": 398576.0}, {"date": "2023-03-01", "close": 14.35, "volume": 295791.0}, {"date": "2023-03-02", "close": 14.3, "volume": 321262.0}, {"date": "2023-03-03", "close": 14.33, "volume": 260142.0}, {"date": "2023-03-06", "close": 13.8, "volume": 326670.0}, {"date": "2023-03-07", "close": 13.55, "volume": 328843.0}, {"date": "2023-03-08", "close": 13.37, "volume": 359096.0}, {"date": "2023-03-09", "close": 12.87, "volume": 393083.0}, {"date": "2023-03-10", "close": 12.66, "volume": 573315.0}, {"date": "2023-03-13", "close": 12.45, "volume": 790012.0}, {"date": "2023-03-14", "close": 12.77, "volume": 721424.0}, {"date": "2023-03-15", "close": 12.89, "volume": 496680.0}, {"date": "2023-03-16", "close": 13.14, "volume": 491139.0}, {"date": "2023-03-17", "close": 12.76, "volume": 792192.0}, {"date": "2023-03-20", "close": 12.71, "volume": 435813.0}, {"date": "2023-03-21", "close": 12.97, "volume": 585034.0}, {"date": "2023-03-22", "close": 12.68, "volume": 307325.0}, {"date": "2023-03-23", "close": 12.3, "volume": 436463.0}, {"date": "2023-03-24", "close": 12.63, "volume": 340721.0}, {"date": "2023-03-27", "close": 12.71, "volume": 253733.0}, {"date": "2023-03-28", "close": 12.56, "volume": 288694.0}, {"date": "2023-03-29", "close": 12.7, "volume": 265465.0}, {"date": "2023-03-30", "close": 12.685, "volume": 305676.0}, {"date": "2023-03-31", "close": 12.63, "volume": 386296.0}, {"date": "2023-04-03", "close": 12.54, "volume": 411014.0}, {"date": "2023-04-04", "close": 12.28, "volume": 437275.0}, {"date": "2023-04-05", "close": 12.13, "volume": 226070.0}, {"date": "2023-04-06", "close": 12.32, "volume": 406982.0}, {"date": "2023-04-10", "close": 12.4, "volume": 421304.0}, {"date": "2023-04-11", "close": 12.53, "volume": 445171.0}, {"date": "2023-04-12", "close": 12.58, "volume": 324331.0}, {"date": "2023-04-13", "close": 12.68, "volume": 345440.0}, {"date": "2023-04-14", "close": 12.63, "volume": 321188.0}, {"date": "2023-04-17", "close": 12.82, "volume": 204704.0}, {"date": "2023-04-18", "close": 12.57, "volume": 242294.0}, {"date": "2023-04-19", "close": 12.68, "volume": 286452.0}, {"date": "2023-04-20", "close": 12.61, "volume": 189866.0}, {"date": "2023-04-21", "close": 12.47, "volume": 263935.0}, {"date": "2023-04-24", "close": 12.48, "volume": 220973.0}, {"date": "2023-04-25", "close": 12.29, "volume": 269205.0}, {"date": "2023-04-26", "close": 12.1, "volume": 455462.0}, {"date": "2023-04-27", "close": 12.23, "volume": 443808.0}, {"date": "2023-04-28", "close": 12.04, "volume": 338872.0}, {"date": "2023-05-01", "close": 12.0, "volume": 334229.0}, {"date": "2023-05-02", "close": 11.63, "volume": 521650.0}, {"date": "2023-05-03", "close": 11.35, "volume": 730198.0}, {"date": "2023-05-04", "close": 11.45, "volume": 581007.0}, {"date": "2023-05-05", "close": 11.93, "volume": 504559.0}, {"date": "2023-05-08", "close": 11.75, "volume": 529368.0}, {"date": "2023-05-09", "close": 11.35, "volume": 573143.0}, {"date": "2023-05-10", "close": 11.35, "volume": 411559.0}, {"date": "2023-05-11", "close": 11.24, "volume": 355945.0}, {"date": "2023-05-12", "close": 11.18, "volume": 235785.0}, {"date": "2023-05-15", "close": 11.29, "volume": 319258.0}, {"date": "2023-05-16", "close": 11.23, "volume": 374001.0}, {"date": "2023-05-17", "close": 11.58, "volume": 451996.0}, {"date": "2023-05-18", "close": 11.41, "volume": 375524.0}, {"date": "2023-05-19", "close": 11.36, "volume": 314755.0}, {"date": "2023-05-22", "close": 11.38, "volume": 279180.0}, {"date": "2023-05-23", "close": 11.59, "volume": 413565.0}, {"date": "2023-05-24", "close": 11.58, "volume": 357060.0}, {"date": "2023-05-25", "close": 11.54, "volume": 470515.0}, {"date": "2023-05-26", "close": 11.39, "volume": 469665.0}, {"date": "2023-05-30", "close": 11.45, "volume": 373244.0}, {"date": "2023-05-31", "close": 11.31, "volume": 495040.0}, {"date": "2023-06-01", "close": 11.7, "volume": 604378.0}, {"date": "2023-06-02", "close": 12.12, "volume": 540393.0}, {"date": "2023-06-05", "close": 11.98, "volume": 378148.0}, {"date": "2023-06-06", "close": 12.37, "volume": 435780.0}, {"date": "2023-06-07", "close": 12.7, "volume": 440248.0}, {"date": "2023-06-08", "close": 12.84, "volume": 344851.0}, {"date": "2023-06-09", "close": 12.77, "volume": 306785.0}, {"date": "2023-06-12", "close": 12.77, "volume": 406372.0}, {"date": "2023-06-13", "close": 12.97, "volume": 621750.0}, {"date": "2023-06-14", "close": 12.77, "volume": 324620.0}, {"date": "2023-06-15", "close": 12.85, "volume": 347808.0}, {"date": "2023-06-16", "close": 12.74, "volume": 433645.0}, {"date": "2023-06-20", "close": 12.68, "volume": 304333.0}, {"date": "2023-06-21", "close": 12.56, "volume": 359943.0}, {"date": "2023-06-22", "close": 12.25, "volume": 300929.0}, {"date": "2023-06-23", "close": 12.24, "volume": 544536.0}, {"date": "2023-06-26", "close": 12.39, "volume": 256837.0}, {"date": "2023-06-27", "close": 12.47, "volume": 267324.0}, {"date": "2023-06-28", "close": 12.5, "volume": 194995.0}, {"date": "2023-06-29", "close": 12.6, "volume": 225197.0}, {"date": "2023-06-30", "close": 12.57, "volume": 236390.0}, {"date": "2023-07-03", "close": 12.66, "volume": 170226.0}, {"date": "2023-07-05", "close": 12.61, "volume": 204815.0}, {"date": "2023-07-06", "close": 12.5, "volume": 234717.0}, {"date": "2023-07-07", "close": 12.6, "volume": 288572.0}, {"date": "2023-07-10", "close": 12.76, "volume": 245560.0}, {"date": "2023-07-11", "close": 12.84, "volume": 219874.0}, {"date": "2023-07-12", "close": 12.98, "volume": 226585.0}, {"date": "2023-07-13", "close": 13.04, "volume": 216891.0}, {"date": "2023-07-14", "close": 12.92, "volume": 183653.0}, {"date": "2023-07-17", "close": 13.01, "volume": 257265.0}, {"date": "2023-07-18", "close": 13.28, "volume": 288499.0}, {"date": "2023-07-19", "close": 13.4, "volume": 242393.0}, {"date": "2023-07-20", "close": 13.37, "volume": 203808.0}, {"date": "2023-07-21", "close": 13.31, "volume": 270554.0}, {"date": "2023-07-24", "close": 13.49, "volume": 251490.0}, {"date": "2023-07-25", "close": 13.57, "volume": 320073.0}, {"date": "2023-07-26", "close": 13.93, "volume": 269488.0}, {"date": "2023-07-27", "close": 13.69, "volume": 323029.0}, {"date": "2023-07-28", "close": 14.31, "volume": 509387.0}, {"date": "2023-07-31", "close": 14.51, "volume": 495333.0}, {"date": "2023-08-01", "close": 14.74, "volume": 438242.0}, {"date": "2023-08-02", "close": 14.79, "volume": 434661.0}, {"date": "2023-08-03", "close": 14.85, "volume": 315537.0}, {"date": "2023-08-04", "close": 14.87, "volume": 350904.0}, {"date": "2023-08-07", "close": 14.97, "volume": 286981.0}, {"date": "2023-08-08", "close": 14.88, "volume": 368687.0}, {"date": "2023-08-09", "close": 14.76, "volume": 187065.0}, {"date": "2023-08-10", "close": 14.75, "volume": 212939.0}, {"date": "2023-08-11", "close": 14.95, "volume": 206838.0}, {"date": "2023-08-14", "close": 14.84, "volume": 181306.0}, {"date": "2023-08-15", "close": 14.35, "volume": 220318.0}, {"date": "2023-08-16", "close": 14.23, "volume": 217045.0}, {"date": "2023-08-17", "close": 14.07, "volume": 200430.0}, {"date": "2023-08-18", "close": 14.03, "volume": 248340.0}, {"date": "2023-08-21", "close": 13.83, "volume": 288196.0}, {"date": "2023-08-22", "close": 13.59, "volume": 242338.0}, {"date": "2023-08-23", "close": 13.77, "volume": 208593.0}, {"date": "2023-08-24", "close": 13.74, "volume": 258154.0}, {"date": "2023-08-25", "close": 13.44, "volume": 254380.0}, {"date": "2023-08-28", "close": 13.5, "volume": 168828.0}, {"date": "2023-08-29", "close": 13.54, "volume": 244880.0}, {"date": "2023-08-30", "close": 13.58, "volume": 242260.0}, {"date": "2023-08-31", "close": 13.61, "volume": 248935.0}, {"date": "2023-09-01", "close": 13.81, "volume": 239354.0}, {"date": "2023-09-05", "close": 13.62, "volume": 227194.0}, {"date": "2023-09-06", "close": 13.44, "volume": 268154.0}, {"date": "2023-09-07", "close": 13.39, "volume": 168957.0}, {"date": "2023-09-08", "close": 13.5, "volume": 421824.0}, {"date": "2023-09-11", "close": 13.07, "volume": 335124.0}, {"date": "2023-09-12", "close": 12.84, "volume": 342228.0}, {"date": "2023-09-13", "close": 12.63, "volume": 333065.0}, {"date": "2023-09-14", "close": 12.77, "volume": 268301.0}, {"date": "2023-09-15", "close": 12.62, "volume": 439269.0}, {"date": "2023-09-18", "close": 12.36, "volume": 338563.0}, {"date": "2023-09-19", "close": 12.16, "volume": 311932.0}, {"date": "2023-09-20", "close": 12.14, "volume": 334391.0}, {"date": "2023-09-21", "close": 11.81, "volume": 523758.0}, {"date": "2023-09-22", "close": 12.02, "volume": 347426.0}, {"date": "2023-09-25", "close": 12.01, "volume": 361261.0}, {"date": "2023-09-26", "close": 11.94, "volume": 458043.0}, {"date": "2023-09-27", "close": 11.77, "volume": 394715.0}, {"date": "2023-09-28", "close": 11.84, "volume": 268292.0}, {"date": "2023-09-29", "close": 11.82, "volume": 258897.0}, {"date": "2023-10-02", "close": 11.5, "volume": 257392.0}, {"date": "2023-10-03", "close": 11.44, "volume": 299020.0}, {"date": "2023-10-04", "close": 11.54, "volume": 307129.0}, {"date": "2023-10-05", "close": 11.71, "volume": 245834.0}, {"date": "2023-10-06", "close": 11.69, "volume": 271369.0}, {"date": "2023-10-09", "close": 11.72, "volume": 349674.0}, {"date": "2023-10-10", "close": 11.82, "volume": 305634.0}, {"date": "2023-10-11", "close": 11.75, "volume": 179407.0}, {"date": "2023-10-12", "close": 11.67, "volume": 221639.0}, {"date": "2023-10-13", "close": 11.56, "volume": 293790.0}, {"date": "2023-10-16", "close": 11.68, "volume": 240461.0}, {"date": "2023-10-17", "close": 11.74, "volume": 436069.0}, {"date": "2023-10-18", "close": 11.4, "volume": 300236.0}, {"date": "2023-10-19", "close": 11.2, "volume": 395284.0}, {"date": "2023-10-20", "close": 11.07, "volume": 461805.0}, {"date": "2023-10-23", "close": 11.04, "volume": 343889.0}, {"date": "2023-10-24", "close": 11.05, "volume": 411903.0}, {"date": "2023-10-25", "close": 11.11, "volume": 331024.0}, {"date": "2023-10-26", "close": 11.47, "volume": 507588.0}, {"date": "2023-10-27", "close": 11.68, "volume": 610109.0}, {"date": "2023-10-30", "close": 11.73, "volume": 361717.0}, {"date": "2023-10-31", "close": 11.86, "volume": 301455.0}, {"date": "2023-11-01", "close": 12.09, "volume": 359515.0}, {"date": "2023-11-02", "close": 12.42, "volume": 428391.0}, {"date": "2023-11-03", "close": 12.73, "volume": 493147.0}, {"date": "2023-11-06", "close": 12.69, "volume": 264387.0}, {"date": "2023-11-07", "close": 12.7, "volume": 262017.0}, {"date": "2023-11-08", "close": 12.77, "volume": 260895.0}, {"date": "2023-11-09", "close": 12.61, "volume": 313196.0}, {"date": "2023-11-10", "close": 12.49, "volume": 379143.0}, {"date": "2023-11-13", "close": 12.52, "volume": 277019.0}, {"date": "2023-11-14", "close": 13.28, "volume": 449725.0}, {"date": "2023-11-15", "close": 13.47, "volume": 226687.0}, {"date": "2023-11-16", "close": 13.38, "volume": 288577.0}, {"date": "2023-11-17", "close": 13.64, "volume": 291455.0}, {"date": "2023-11-20", "close": 13.62, "volume": 224421.0}, {"date": "2023-11-21", "close": 13.58, "volume": 251136.0}, {"date": "2023-11-22", "close": 13.46, "volume": 250359.0}, {"date": "2023-11-24", "close": 13.63, "volume": 168814.0}, {"date": "2023-11-27", "close": 13.64, "volume": 499805.0}, {"date": "2023-11-28", "close": 13.39, "volume": 347625.0}, {"date": "2023-11-29", "close": 13.48, "volume": 326265.0}, {"date": "2023-11-30", "close": 13.21, "volume": 324794.0}, {"date": "2023-12-01", "close": 13.49, "volume": 352917.0}, {"date": "2023-12-04", "close": 13.41, "volume": 442663.0}, {"date": "2023-12-05", "close": 13.06, "volume": 347495.0}, {"date": "2023-12-06", "close": 13.25, "volume": 454833.0}, {"date": "2023-12-07", "close": 13.39, "volume": 344425.0}, {"date": "2023-12-08", "close": 13.45, "volume": 268665.0}, {"date": "2023-12-11", "close": 13.75, "volume": 533922.0}, {"date": "2023-12-12", "close": 13.78, "volume": 437950.0}, {"date": "2023-12-13", "close": 14.58, "volume": 1518945.0}, {"date": "2023-12-14", "close": 14.87, "volume": 570051.0}, {"date": "2023-12-15", "close": 14.9, "volume": 1475038.0}, {"date": "2023-12-18", "close": 14.8, "volume": 470664.0}, {"date": "2023-12-19", "close": 14.93, "volume": 315109.0}, {"date": "2023-12-20", "close": 14.77, "volume": 352383.0}, {"date": "2023-12-21", "close": 14.82, "volume": 284446.0}, {"date": "2023-12-22", "close": 14.99, "volume": 272328.0}, {"date": "2023-12-26", "close": 15.2, "volume": 299584.0}, {"date": "2023-12-27", "close": 15.2, "volume": 256071.0}, {"date": "2023-12-28", "close": 14.95, "volume": 246533.0}, {"date": "2023-12-29", "close": 14.69, "volume": 221390.0}, {"date": "2024-01-02", "close": 14.62, "volume": 260360.0}, {"date": "2024-01-03", "close": 14.12, "volume": 233372.0}, {"date": "2024-01-04", "close": 14.14, "volume": 231255.0}, {"date": "2024-01-05", "close": 14.27, "volume": 356009.0}, {"date": "2024-01-08", "close": 14.25, "volume": 287698.0}, {"date": "2024-01-09", "close": 14.1, "volume": 320448.0}, {"date": "2024-01-10", "close": 14.11, "volume": 215826.0}, {"date": "2024-01-11", "close": 13.89, "volume": 302411.0}, {"date": "2024-01-12", "close": 13.77, "volume": 199837.0}, {"date": "2024-01-16", "close": 13.57, "volume": 319190.0}, {"date": "2024-01-17", "close": 13.58, "volume": 244940.0}, {"date": "2024-01-18", "close": 13.7, "volume": 220668.0}, {"date": "2024-01-19", "close": 13.97, "volume": 248659.0}, {"date": "2024-01-22", "close": 14.27, "volume": 285981.0}, {"date": "2024-01-23", "close": 14.1, "volume": 291494.0}, {"date": "2024-01-24", "close": 13.98, "volume": 226201.0}, {"date": "2024-01-25", "close": 13.93, "volume": 293965.0}, {"date": "2024-01-26", "close": 13.99, "volume": 205024.0}, {"date": "2024-01-29", "close": 14.07, "volume": 233064.0}, {"date": "2024-01-30", "close": 13.93, "volume": 188319.0}, {"date": "2024-01-31", "close": 13.32, "volume": 523570.0}, {"date": "2024-02-01", "close": 13.25, "volume": 443389.0}, {"date": "2024-02-02", "close": 13.33, "volume": 282724.0}, {"date": "2024-02-05", "close": 13.17, "volume": 226197.0}, {"date": "2024-02-06", "close": 13.01, "volume": 276682.0}, {"date": "2024-02-07", "close": 12.9, "volume": 343768.0}, {"date": "2024-02-08", "close": 13.09, "volume": 255685.0}, {"date": "2024-02-09", "close": 13.27, "volume": 276366.0}, {"date": "2024-02-12", "close": 13.36, "volume": 200186.0}, {"date": "2024-02-13", "close": 12.79, "volume": 424145.0}, {"date": "2024-02-14", "close": 13.0, "volume": 304935.0}, {"date": "2024-02-15", "close": 13.37, "volume": 238852.0}, {"date": "2024-02-16", "close": 13.38, "volume": 241532.0}, {"date": "2024-02-20", "close": 13.22, "volume": 306899.0}, {"date": "2024-02-21", "close": 13.19, "volume": 266557.0}, {"date": "2024-02-22", "close": 13.1, "volume": 181871.0}, {"date": "2024-02-23", "close": 13.03, "volume": 296190.0}, {"date": "2024-02-26", "close": 12.79, "volume": 398054.0}, {"date": "2024-02-27", "close": 12.99, "volume": 274255.0}, {"date": "2024-02-28", "close": 12.72, "volume": 287206.0}, {"date": "2024-02-29", "close": 12.75, "volume": 351431.0}, {"date": "2024-03-01", "close": 12.84, "volume": 301325.0}, {"date": "2024-03-04", "close": 12.94, "volume": 367704.0}, {"date": "2024-03-05", "close": 13.22, "volume": 427941.0}, {"date": "2024-03-06", "close": 12.79, "volume": 436267.0}, {"date": "2024-03-07", "close": 12.82, "volume": 293052.0}, {"date": "2024-03-08", "close": 12.81, "volume": 266948.0}, {"date": "2024-03-11", "close": 12.72, "volume": 268689.0}, {"date": "2024-03-12", "close": 12.58, "volume": 260748.0}, {"date": "2024-03-13", "close": 12.53, "volume": 230926.0}, {"date": "2024-03-14", "close": 12.28, "volume": 367480.0}, {"date": "2024-03-15", "close": 12.33, "volume": 522239.0}, {"date": "2024-03-18", "close": 12.21, "volume": 339447.0}, {"date": "2024-03-19", "close": 12.12, "volume": 350600.0}, {"date": "2024-03-20", "close": 12.53, "volume": 441404.0}, {"date": "2024-03-21", "close": 12.66, "volume": 405194.0}, {"date": "2024-03-22", "close": 12.4, "volume": 201002.0}, {"date": "2024-03-25", "close": 12.41, "volume": 182065.0}, {"date": "2024-03-26", "close": 12.26, "volume": 212219.0}, {"date": "2024-03-27", "close": 12.6, "volume": 245251.0}, {"date": "2024-03-28", "close": 12.56, "volume": 192134.0}, {"date": "2024-04-01", "close": 12.37, "volume": 273536.0}, {"date": "2024-04-02", "close": 12.19, "volume": 349597.0}, {"date": "2024-04-03", "close": 12.17, "volume": 241302.0}, {"date": "2024-04-04", "close": 12.24, "volume": 241005.0}, {"date": "2024-04-05", "close": 12.23, "volume": 238736.0}, {"date": "2024-04-08", "close": 12.35, "volume": 177725.0}, {"date": "2024-04-09", "close": 12.58, "volume": 199269.0}, {"date": "2024-04-10", "close": 12.01, "volume": 454373.0}, {"date": "2024-04-11", "close": 12.12, "volume": 259716.0}, {"date": "2024-04-12", "close": 11.99, "volume": 244482.0}, {"date": "2024-04-15", "close": 11.88, "volume": 307168.0}, {"date": "2024-04-16", "close": 11.71, "volume": 345463.0}, {"date": "2024-04-17", "close": 11.83, "volume": 235204.0}, {"date": "2024-04-18", "close": 11.84, "volume": 234246.0}, {"date": "2024-04-19", "close": 12.11, "volume": 268257.0}, {"date": "2024-04-22", "close": 12.12, "volume": 238130.0}, {"date": "2024-04-23", "close": 12.3, "volume": 210679.0}, {"date": "2024-04-24", "close": 12.31, "volume": 176851.0}, {"date": "2024-04-25", "close": 12.24, "volume": 211661.0}, {"date": "2024-04-26", "close": 12.2, "volume": 165220.0}, {"date": "2024-04-29", "close": 12.18, "volume": 285626.0}, {"date": "2024-04-30", "close": 12.01, "volume": 271681.0}, {"date": "2024-05-01", "close": 12.7, "volume": 566153.0}, {"date": "2024-05-02", "close": 13.04, "volume": 346746.0}, {"date": "2024-05-03", "close": 13.28, "volume": 420140.0}, {"date": "2024-05-06", "close": 13.23, "volume": 275295.0}, {"date": "2024-05-07", "close": 12.93, "volume": 235435.0}, {"date": "2024-05-08", "close": 12.96, "volume": 196831.0}, {"date": "2024-05-09", "close": 12.94, "volume": 169723.0}, {"date": "2024-05-10", "close": 13.01, "volume": 222207.0}, {"date": "2024-05-13", "close": 13.0, "volume": 177162.0}, {"date": "2024-05-14", "close": 13.31, "volume": 209157.0}, {"date": "2024-05-15", "close": 13.42, "volume": 300833.0}, {"date": "2024-05-16", "close": 13.38, "volume": 186239.0}, {"date": "2024-05-17", "close": 13.41, "volume": 201084.0}, {"date": "2024-05-20", "close": 13.34, "volume": 153756.0}, {"date": "2024-05-21", "close": 13.27, "volume": 196076.0}, {"date": "2024-05-22", "close": 13.14, "volume": 206700.0}, {"date": "2024-05-23", "close": 12.81, "volume": 210249.0}, {"date": "2024-05-24", "close": 12.935, "volume": 184935.0}, {"date": "2024-05-28", "close": 12.75, "volume": 190248.0}, {"date": "2024-05-29", "close": 12.75, "volume": 216141.0}, {"date": "2024-05-30", "close": 13.09, "volume": 181170.0}, {"date": "2024-05-31", "close": 13.18, "volume": 218572.0}, {"date": "2024-06-03", "close": 13.02, "volume": 253323.0}, {"date": "2024-06-04", "close": 12.98, "volume": 199640.0}, {"date": "2024-06-05", "close": 12.87, "volume": 225943.0}, {"date": "2024-06-06", "close": 12.7, "volume": 438576.0}, {"date": "2024-06-07", "close": 12.48, "volume": 436038.0}, {"date": "2024-06-10", "close": 12.38, "volume": 403710.0}, {"date": "2024-06-11", "close": 12.25, "volume": 373292.0}, {"date": "2024-06-12", "close": 12.52, "volume": 313463.0}, {"date": "2024-06-13", "close": 12.36, "volume": 207585.0}, {"date": "2024-06-14", "close": 12.27, "volume": 174731.0}, {"date": "2024-06-17", "close": 12.4, "volume": 204407.0}, {"date": "2024-06-18", "close": 12.43, "volume": 289780.0}, {"date": "2024-06-20", "close": 12.36, "volume": 170163.0}, {"date": "2024-06-21", "close": 12.36, "volume": 350059.0}, {"date": "2024-06-24", "close": 12.56, "volume": 249313.0}, {"date": "2024-06-25", "close": 12.36, "volume": 383183.0}, {"date": "2024-06-26", "close": 12.41, "volume": 164677.0}, {"date": "2024-06-27", "close": 12.44, "volume": 148725.0}, {"date": "2024-06-28", "close": 12.62, "volume": 359560.0}, {"date": "2024-07-01", "close": 12.49, "volume": 252086.0}, {"date": "2024-07-02", "close": 12.49, "volume": 190333.0}, {"date": "2024-07-03", "close": 12.47, "volume": 159768.0}, {"date": "2024-07-05", "close": 12.36, "volume": 218668.0}, {"date": "2024-07-08", "close": 12.36, "volume": 188702.0}, {"date": "2024-07-09", "close": 12.55, "volume": 180507.0}, {"date": "2024-07-10", "close": 12.74, "volume": 201444.0}, {"date": "2024-07-11", "close": 13.03, "volume": 283432.0}, {"date": "2024-07-12", "close": 13.11, "volume": 278361.0}, {"date": "2024-07-15", "close": 13.3, "volume": 293744.0}, {"date": "2024-07-16", "close": 13.71, "volume": 324513.0}, {"date": "2024-07-17", "close": 13.72, "volume": 355302.0}, {"date": "2024-07-18", "close": 13.61, "volume": 387216.0}, {"date": "2024-07-19", "close": 13.54, "volume": 197340.0}, {"date": "2024-07-22", "close": 13.77, "volume": 244136.0}, {"date": "2024-07-23", "close": 13.91, "volume": 258672.0}, {"date": "2024-07-24", "close": 13.62, "volume": 218840.0}, {"date": "2024-07-25", "close": 14.02, "volume": 289620.0}, {"date": "2024-07-26", "close": 14.06, "volume": 265065.0}, {"date": "2024-07-29", "close": 13.75, "volume": 206997.0}, {"date": "2024-07-30", "close": 13.77, "volume": 209172.0}, {"date": "2024-07-31", "close": 13.56, "volume": 277747.0}, {"date": "2024-08-01", "close": 13.0, "volume": 408287.0}, {"date": "2024-08-02", "close": 12.96, "volume": 386075.0}, {"date": "2024-08-05", "close": 12.98, "volume": 761355.0}, {"date": "2024-08-06", "close": 12.81, "volume": 284177.0}, {"date": "2024-08-07", "close": 12.7, "volume": 224888.0}, {"date": "2024-08-08", "close": 13.06, "volume": 452311.0}, {"date": "2024-08-09", "close": 12.93, "volume": 206390.0}, {"date": "2024-08-12", "close": 12.83, "volume": 193345.0}, {"date": "2024-08-13", "close": 13.12, "volume": 235846.0}, {"date": "2024-08-14", "close": 12.96, "volume": 160562.0}, {"date": "2024-08-15", "close": 13.24, "volume": 200485.0}, {"date": "2024-08-16", "close": 13.3, "volume": 149189.0}, {"date": "2024-08-19", "close": 13.32, "volume": 130478.0}, {"date": "2024-08-20", "close": 13.04, "volume": 133755.0}, {"date": "2024-08-21", "close": 13.11, "volume": 144533.0}, {"date": "2024-08-22", "close": 13.07, "volume": 123686.0}, {"date": "2024-08-23", "close": 13.46, "volume": 312709.0}, {"date": "2024-08-26", "close": 13.39, "volume": 200721.0}, {"date": "2024-08-27", "close": 13.51, "volume": 218419.0}, {"date": "2024-08-28", "close": 13.48, "volume": 152246.0}, {"date": "2024-08-29", "close": 13.47, "volume": 159562.0}, {"date": "2024-08-30", "close": 13.58, "volume": 211341.0}, {"date": "2024-09-03", "close": 13.36, "volume": 220170.0}, {"date": "2024-09-04", "close": 13.28, "volume": 196807.0}, {"date": "2024-09-05", "close": 13.3, "volume": 162285.0}, {"date": "2024-09-06", "close": 13.18, "volume": 224591.0}, {"date": "2024-09-09", "close": 13.03, "volume": 298578.0}, {"date": "2024-09-10", "close": 12.92, "volume": 281926.0}, {"date": "2024-09-11", "close": 12.81, "volume": 198280.0}, {"date": "2024-09-12", "close": 12.96, "volume": 209472.0}, {"date": "2024-09-13", "close": 13.15, "volume": 173104.0}, {"date": "2024-09-16", "close": 13.21, "volume": 169759.0}, {"date": "2024-09-17", "close": 13.18, "volume": 262363.0}, {"date": "2024-09-18", "close": 13.2, "volume": 257262.0}, {"date": "2024-09-19", "close": 13.48, "volume": 275619.0}, {"date": "2024-09-20", "close": 13.05, "volume": 630882.0}, {"date": "2024-09-23", "close": 13.09, "volume": 214532.0}, {"date": "2024-09-24", "close": 13.12, "volume": 425339.0}, {"date": "2024-09-25", "close": 12.86, "volume": 343219.0}, {"date": "2024-09-26", "close": 12.86, "volume": 203844.0}, {"date": "2024-09-27", "close": 12.83, "volume": 147576.0}, {"date": "2024-09-30", "close": 12.86, "volume": 195779.0}, {"date": "2024-10-01", "close": 12.58, "volume": 228048.0}, {"date": "2024-10-02", "close": 12.56, "volume": 237320.0}, {"date": "2024-10-03", "close": 12.53, "volume": 299477.0}, {"date": "2024-10-04", "close": 12.67, "volume": 275832.0}, {"date": "2024-10-07", "close": 12.59, "volume": 205900.0}, {"date": "2024-10-08", "close": 12.51, "volume": 153647.0}, {"date": "2024-10-09", "close": 12.6, "volume": 204230.0}, {"date": "2024-10-10", "close": 12.57, "volume": 222165.0}, {"date": "2024-10-11", "close": 12.94, "volume": 243753.0}, {"date": "2024-10-14", "close": 13.01, "volume": 175828.0}, {"date": "2024-10-15", "close": 13.08, "volume": 224823.0}, {"date": "2024-10-16", "close": 13.22, "volume": 173290.0}, {"date": "2024-10-17", "close": 13.28, "volume": 149438.0}, {"date": "2024-10-18", "close": 13.12, "volume": 172667.0}, {"date": "2024-10-21", "close": 12.72, "volume": 286977.0}, {"date": "2024-10-22", "close": 12.75, "volume": 234770.0}, {"date": "2024-10-23", "close": 13.0, "volume": 306432.0}, {"date": "2024-10-24", "close": 12.88, "volume": 204479.0}, {"date": "2024-10-25", "close": 12.75, "volume": 191822.0}, {"date": "2024-10-28", "close": 13.05, "volume": 271784.0}, {"date": "2024-10-29", "close": 12.94, "volume": 177686.0}, {"date": "2024-10-30", "close": 13.23, "volume": 259466.0}, {"date": "2024-10-31", "close": 12.85, "volume": 325796.0}, {"date": "2024-11-01", "close": 12.96, "volume": 243000.0}, {"date": "2024-11-04", "close": 12.75, "volume": 302262.0}, {"date": "2024-11-05", "close": 12.94, "volume": 235349.0}, {"date": "2024-11-06", "close": 14.13, "volume": 1023997.0}, {"date": "2024-11-07", "close": 13.9, "volume": 523769.0}, {"date": "2024-11-08", "close": 13.98, "volume": 194208.0}, {"date": "2024-11-11", "close": 14.22, "volume": 295496.0}, {"date": "2024-11-12", "close": 14.27, "volume": 374829.0}, {"date": "2024-11-13", "close": 14.28, "volume": 250926.0}, {"date": "2024-11-14", "close": 14.38, "volume": 258954.0}, {"date": "2024-11-15", "close": 14.25, "volume": 200451.0}, {"date": "2024-11-18", "close": 13.87, "volume": 441844.0}, {"date": "2024-11-19", "close": 14.17, "volume": 232104.0}, {"date": "2024-11-20", "close": 14.09, "volume": 159811.0}, {"date": "2024-11-21", "close": 14.38, "volume": 216245.0}, {"date": "2024-11-22", "close": 14.52, "volume": 243484.0}, {"date": "2024-11-25", "close": 14.53, "volume": 373950.0}, {"date": "2024-11-26", "close": 14.29, "volume": 278884.0}, {"date": "2024-11-27", "close": 14.17, "volume": 261632.0}, {"date": "2024-11-29", "close": 14.14, "volume": 167360.0}, {"date": "2024-12-02", "close": 14.04, "volume": 495144.0}, {"date": "2024-12-03", "close": 13.6, "volume": 374119.0}, {"date": "2024-12-04", "close": 13.57, "volume": 278565.0}, {"date": "2024-12-05", "close": 13.5, "volume": 225224.0}, {"date": "2024-12-06", "close": 13.64, "volume": 256604.0}, {"date": "2024-12-09", "close": 13.61, "volume": 266758.0}, {"date": "2024-12-10", "close": 13.65, "volume": 236338.0}, {"date": "2024-12-11", "close": 13.41, "volume": 928239.0}, {"date": "2024-12-12", "close": 13.3, "volume": 219852.0}, {"date": "2024-12-13", "close": 13.28, "volume": 186044.0}, {"date": "2024-12-16", "close": 13.4, "volume": 221798.0}, {"date": "2024-12-17", "close": 13.2, "volume": 344551.0}, {"date": "2024-12-18", "close": 12.62, "volume": 383788.0}, {"date": "2024-12-19", "close": 12.58, "volume": 354476.0}, {"date": "2024-12-20", "close": 12.74, "volume": 592219.0}, {"date": "2024-12-23", "close": 12.68, "volume": 268360.0}, {"date": "2024-12-24", "close": 12.75, "volume": 97746.0}, {"date": "2024-12-26", "close": 12.77, "volume": 260314.0}, {"date": "2024-12-27", "close": 12.61, "volume": 188331.0}, {"date": "2024-12-30", "close": 12.61, "volume": 261101.0}, {"date": "2024-12-31", "close": 12.56, "volume": 276525.0}, {"date": "2025-01-02", "close": 12.41, "volume": 249014.0}, {"date": "2025-01-03", "close": 12.53, "volume": 263615.0}, {"date": "2025-01-06", "close": 12.53, "volume": 290002.0}, {"date": "2025-01-07", "close": 12.51, "volume": 343598.0}, {"date": "2025-01-08", "close": 12.4, "volume": 247143.0}, {"date": "2025-01-10", "close": 12.12, "volume": 287483.0}, {"date": "2025-01-13", "close": 12.17, "volume": 383617.0}, {"date": "2025-01-14", "close": 12.5, "volume": 259305.0}, {"date": "2025-01-15", "close": 12.55, "volume": 227016.0}, {"date": "2025-01-16", "close": 12.53, "volume": 289910.0}, {"date": "2025-01-17", "close": 12.57, "volume": 255032.0}, {"date": "2025-01-21", "close": 12.58, "volume": 316862.0}, {"date": "2025-01-22", "close": 12.5, "volume": 213626.0}, {"date": "2025-01-23", "close": 12.58, "volume": 245390.0}, {"date": "2025-01-24", "close": 12.67, "volume": 234061.0}, {"date": "2025-01-27", "close": 13.0, "volume": 336412.0}, {"date": "2025-01-28", "close": 12.78, "volume": 270710.0}, {"date": "2025-01-29", "close": 12.75, "volume": 200769.0}, {"date": "2025-01-30", "close": 12.79, "volume": 173243.0}, {"date": "2025-01-31", "close": 13.72, "volume": 667789.0}, {"date": "2025-02-03", "close": 13.48, "volume": 311426.0}, {"date": "2025-02-04", "close": 13.72, "volume": 349350.0}, {"date": "2025-02-05", "close": 13.71, "volume": 180126.0}, {"date": "2025-02-06", "close": 13.88, "volume": 248014.0}, {"date": "2025-02-07", "close": 13.65, "volume": 234086.0}, {"date": "2025-02-10", "close": 13.43, "volume": 202471.0}, {"date": "2025-02-11", "close": 13.64, "volume": 191899.0}, {"date": "2025-02-12", "close": 13.44, "volume": 223142.0}, {"date": "2025-02-13", "close": 13.76, "volume": 261834.0}, {"date": "2025-02-14", "close": 13.58, "volume": 283324.0}, {"date": "2025-02-18", "close": 13.7, "volume": 229101.0}, {"date": "2025-02-19", "close": 13.5, "volume": 186501.0}, {"date": "2025-02-20", "close": 13.42, "volume": 209822.0}, {"date": "2025-02-21", "close": 13.32, "volume": 256785.0}, {"date": "2025-02-24", "close": 13.14, "volume": 232950.0}, {"date": "2025-02-25", "close": 13.29, "volume": 234851.0}, {"date": "2025-02-26", "close": 13.1, "volume": 378645.0}, {"date": "2025-02-27", "close": 13.01, "volume": 402690.0}, {"date": "2025-02-28", "close": 13.19, "volume": 442864.0}, {"date": "2025-03-03", "close": 13.23, "volume": 449539.0}, {"date": "2025-03-04", "close": 12.91, "volume": 383218.0}, {"date": "2025-03-05", "close": 12.78, "volume": 354394.0}, {"date": "2025-03-06", "close": 12.56, "volume": 289685.0}, {"date": "2025-03-07", "close": 12.64, "volume": 334324.0}, {"date": "2025-03-10", "close": 12.3, "volume": 350076.0}, {"date": "2025-03-11", "close": 12.08, "volume": 434301.0}, {"date": "2025-03-12", "close": 12.02, "volume": 379432.0}, {"date": "2025-03-13", "close": 12.06, "volume": 247425.0}, {"date": "2025-03-14", "close": 12.31, "volume": 356774.0}, {"date": "2025-03-17", "close": 12.34, "volume": 339119.0}, {"date": "2025-03-18", "close": 12.3, "volume": 288032.0}, {"date": "2025-03-19", "close": 12.34, "volume": 233263.0}, {"date": "2025-03-20", "close": 12.25, "volume": 356086.0}, {"date": "2025-03-21", "close": 12.13, "volume": 409606.0}, {"date": "2025-03-24", "close": 12.43, "volume": 358369.0}, {"date": "2025-03-25", "close": 12.3, "volume": 365803.0}, {"date": "2025-03-26", "close": 12.31, "volume": 233086.0}, {"date": "2025-03-27", "close": 12.41, "volume": 265612.0}, {"date": "2025-03-28", "close": 12.28, "volume": 371330.0}, {"date": "2025-03-31", "close": 12.39, "volume": 425414.0}, {"date": "2025-04-01", "close": 12.45, "volume": 349337.0}, {"date": "2025-04-02", "close": 12.52, "volume": 276235.0}, {"date": "2025-04-03", "close": 11.95, "volume": 717346.0}, {"date": "2025-04-04", "close": 11.7, "volume": 802114.0}, {"date": "2025-04-07", "close": 11.72, "volume": 698575.0}, {"date": "2025-04-08", "close": 11.62, "volume": 603475.0}, {"date": "2025-04-09", "close": 12.17, "volume": 773377.0}, {"date": "2025-04-10", "close": 11.73, "volume": 600103.0}, {"date": "2025-04-11", "close": 11.75, "volume": 458643.0}, {"date": "2025-04-14", "close": 11.93, "volume": 406799.0}, {"date": "2025-04-15", "close": 12.07, "volume": 274707.0}, {"date": "2025-04-16", "close": 12.17, "volume": 355916.0}, {"date": "2025-04-17", "close": 12.23, "volume": 440618.0}, {"date": "2025-04-21", "close": 12.31, "volume": 349221.0}, {"date": "2025-04-22", "close": 12.68, "volume": 336323.0}, {"date": "2025-04-23", "close": 12.78, "volume": 283491.0}, {"date": "2025-04-24", "close": 12.93, "volume": 321666.0}, {"date": "2025-04-25", "close": 12.94, "volume": 271106.0}, {"date": "2025-04-28", "close": 12.99, "volume": 269288.0}, {"date": "2025-04-29", "close": 13.1, "volume": 269551.0}, {"date": "2025-04-30", "close": 12.96, "volume": 337711.0}, {"date": "2025-05-01", "close": 13.22, "volume": 381537.0}, {"date": "2025-05-02", "close": 13.5, "volume": 455452.0}, {"date": "2025-05-05", "close": 13.54, "volume": 322531.0}, {"date": "2025-05-06", "close": 13.38, "volume": 286000.0}, {"date": "2025-05-07", "close": 13.39, "volume": 294689.0}, {"date": "2025-05-08", "close": 13.43, "volume": 320021.0}, {"date": "2025-05-09", "close": 13.31, "volume": 222125.0}, {"date": "2025-05-12", "close": 13.52, "volume": 333189.0}, {"date": "2025-05-13", "close": 13.31, "volume": 387050.0}, {"date": "2025-05-14", "close": 13.37, "volume": 292914.0}, {"date": "2025-05-15", "close": 13.45, "volume": 224866.0}, {"date": "2025-05-16", "close": 13.43, "volume": 218350.0}, {"date": "2025-05-19", "close": 13.45, "volume": 175656.0}, {"date": "2025-05-20", "close": 13.49, "volume": 208807.0}, {"date": "2025-05-21", "close": 13.2, "volume": 223844.0}, {"date": "2025-05-22", "close": 13.14, "volume": 194635.0}, {"date": "2025-05-23", "close": 13.16, "volume": 181478.0}, {"date": "2025-05-27", "close": 13.34, "volume": 209263.0}, {"date": "2025-05-28", "close": 13.25, "volume": 194424.0}, {"date": "2025-05-29", "close": 13.25, "volume": 227564.0}, {"date": "2025-05-30", "close": 13.21, "volume": 291072.0}, {"date": "2025-06-02", "close": 13.08, "volume": 304879.0}, {"date": "2025-06-03", "close": 13.15, "volume": 225344.0}, {"date": "2025-06-04", "close": 13.14, "volume": 325481.0}, {"date": "2025-06-05", "close": 13.14, "volume": 287221.0}, {"date": "2025-06-06", "close": 13.29, "volume": 293067.0}, {"date": "2025-06-09", "close": 13.3, "volume": 505362.0}, {"date": "2025-06-10", "close": 13.21, "volume": 337331.0}, {"date": "2025-06-11", "close": 13.08, "volume": 291552.0}, {"date": "2025-06-12", "close": 12.99, "volume": 264781.0}, {"date": "2025-06-13", "close": 12.7, "volume": 386870.0}, {"date": "2025-06-16", "close": 12.67, "volume": 344570.0}, {"date": "2025-06-17", "close": 12.57, "volume": 279571.0}, {"date": "2025-06-18", "close": 12.64, "volume": 323335.0}, {"date": "2025-06-20", "close": 12.68, "volume": 652750.0}, {"date": "2025-06-23", "close": 12.99, "volume": 308588.0}, {"date": "2025-06-24", "close": 12.96, "volume": 791304.0}, {"date": "2025-06-25", "close": 12.88, "volume": 284307.0}, {"date": "2025-06-26", "close": 13.0, "volume": 372639.0}, {"date": "2025-06-27", "close": 12.93, "volume": 642940.0}, {"date": "2025-06-30", "close": 12.95, "volume": 301478.0}, {"date": "2025-07-01", "close": 13.09, "volume": 673639.0}, {"date": "2025-07-02", "close": 13.25, "volume": 392530.0}, {"date": "2025-07-03", "close": 13.4, "volume": 237299.0}, {"date": "2025-07-07", "close": 13.28, "volume": 321425.0}, {"date": "2025-07-08", "close": 13.35, "volume": 451060.0}, {"date": "2025-07-09", "close": 13.27, "volume": 234194.0}, {"date": "2025-07-10", "close": 13.18, "volume": 272218.0}, {"date": "2025-07-11", "close": 13.0, "volume": 305964.0}, {"date": "2025-07-14", "close": 13.12, "volume": 286958.0}, {"date": "2025-07-15", "close": 12.835, "volume": 273534.0}, {"date": "2025-07-16", "close": 12.95, "volume": 277769.0}, {"date": "2025-07-17", "close": 13.04, "volume": 316200.0}, {"date": "2025-07-18", "close": 13.06, "volume": 298417.0}, {"date": "2025-07-21", "close": 13.03, "volume": 252475.0}, {"date": "2025-07-22", "close": 13.03, "volume": 298950.0}, {"date": "2025-07-23", "close": 12.93, "volume": 352770.0}, {"date": "2025-07-24", "close": 12.75, "volume": 292696.0}, {"date": "2025-07-25", "close": 12.69, "volume": 318669.0}, {"date": "2025-07-28", "close": 12.73, "volume": 321123.0}, {"date": "2025-07-29", "close": 12.75, "volume": 248022.0}, {"date": "2025-07-30", "close": 12.61, "volume": 300802.0}, {"date": "2025-07-31", "close": 13.11, "volume": 627787.0}, {"date": "2025-08-01", "close": 12.83, "volume": 572747.0}, {"date": "2025-08-04", "close": 12.79, "volume": 338040.0}, {"date": "2025-08-05", "close": 12.86, "volume": 382581.0}, {"date": "2025-08-06", "close": 12.72, "volume": 267457.0}, {"date": "2025-08-07", "close": 12.68, "volume": 332412.0}, {"date": "2025-08-08", "close": 12.71, "volume": 276157.0}, {"date": "2025-08-11", "close": 12.71, "volume": 244738.0}, {"date": "2025-08-12", "close": 13.01, "volume": 328293.0}, {"date": "2025-08-13", "close": 13.19, "volume": 311996.0}, {"date": "2025-08-14", "close": 13.19, "volume": 299662.0}, {"date": "2025-08-15", "close": 13.04, "volume": 245393.0}, {"date": "2025-08-18", "close": 13.1, "volume": 275406.0}, {"date": "2025-08-19", "close": 13.17, "volume": 273748.0}, {"date": "2025-08-20", "close": 13.22, "volume": 261265.0}, {"date": "2025-08-21", "close": 13.25, "volume": 296538.0}, {"date": "2025-08-22", "close": 13.75, "volume": 344274.0}, {"date": "2025-08-25", "close": 13.89, "volume": 534921.0}, {"date": "2025-08-26", "close": 14.04, "volume": 465855.0}, {"date": "2025-08-27", "close": 14.23, "volume": 581375.0}, {"date": "2025-08-28", "close": 14.23, "volume": 390907.0}, {"date": "2025-08-29", "close": 14.06, "volume": 391052.0}, {"date": "2025-09-02", "close": 13.7, "volume": 468949.0}, {"date": "2025-09-03", "close": 13.66, "volume": 430548.0}, {"date": "2025-09-04", "close": 13.62, "volume": 311727.0}, {"date": "2025-09-05", "close": 13.61, "volume": 382341.0}, {"date": "2025-09-08", "close": 13.69, "volume": 435373.0}, {"date": "2025-09-09", "close": 13.51, "volume": 581101.0}, {"date": "2025-09-10", "close": 13.4, "volume": 441541.0}, {"date": "2025-09-11", "close": 13.46, "volume": 476079.0}, {"date": "2025-09-12", "close": 13.37, "volume": 478877.0}, {"date": "2025-09-15", "close": 13.24, "volume": 472215.0}, {"date": "2025-09-16", "close": 13.15, "volume": 386099.0}, {"date": "2025-09-17", "close": 13.17, "volume": 593909.0}, {"date": "2025-09-18", "close": 13.33, "volume": 401475.0}, {"date": "2025-09-19", "close": 13.2, "volume": 683344.0}, {"date": "2025-09-22", "close": 13.21, "volume": 385858.0}, {"date": "2025-09-23", "close": 13.38, "volume": 365039.0}, {"date": "2025-09-24", "close": 13.33, "volume": 481917.0}, {"date": "2025-09-25", "close": 13.11, "volume": 550015.0}, {"date": "2025-09-26", "close": 13.22, "volume": 444892.0}, {"date": "2025-09-29", "close": 13.18, "volume": 374025.0}, {"date": "2025-09-30", "close": 13.175, "volume": 356135.0}, {"date": "2025-10-01", "close": 13.13, "volume": 333929.0}, {"date": "2025-10-02", "close": 13.3, "volume": 364405.0}, {"date": "2025-10-03", "close": 13.36, "volume": 330427.0}, {"date": "2025-10-06", "close": 13.65, "volume": 466341.0}, {"date": "2025-10-07", "close": 13.57, "volume": 335750.0}, {"date": "2025-10-08", "close": 13.45, "volume": 284925.0}, {"date": "2025-10-09", "close": 13.27, "volume": 275635.0}, {"date": "2025-10-10", "close": 12.97, "volume": 409326.0}, {"date": "2025-10-13", "close": 13.23, "volume": 398118.0}, {"date": "2025-10-14", "close": 13.49, "volume": 377020.0}, {"date": "2025-10-15", "close": 13.19, "volume": 413428.0}, {"date": "2025-10-16", "close": 12.67, "volume": 790355.0}, {"date": "2025-10-17", "close": 12.92, "volume": 471894.0}, {"date": "2025-10-20", "close": 13.24, "volume": 395130.0}, {"date": "2025-10-21", "close": 13.28, "volume": 308160.0}, {"date": "2025-10-22", "close": 13.29, "volume": 338727.0}, {"date": "2025-10-23", "close": 13.37, "volume": 434991.0}, {"date": "2025-10-24", "close": 13.61, "volume": 382242.0}, {"date": "2025-10-27", "close": 13.81, "volume": 431167.0}, {"date": "2025-10-28", "close": 13.72, "volume": 531576.0}, {"date": "2025-10-29", "close": 13.41, "volume": 480022.0}, {"date": "2025-10-30", "close": 13.25, "volume": 446307.0}, {"date": "2025-10-31", "close": 13.3, "volume": 665076.0}, {"date": "2025-11-03", "close": 13.67, "volume": 569741.0}, {"date": "2025-11-04", "close": 13.45, "volume": 492152.0}, {"date": "2025-11-05", "close": 13.76, "volume": 479588.0}, {"date": "2025-11-06", "close": 13.58, "volume": 283671.0}, {"date": "2025-11-07", "close": 13.79, "volume": 378971.0}, {"date": "2025-11-10", "close": 13.83, "volume": 370417.0}, {"date": "2025-11-11", "close": 13.95, "volume": 290153.0}, {"date": "2025-11-12", "close": 13.77, "volume": 379097.0}, {"date": "2025-11-13", "close": 13.67, "volume": 447720.0}, {"date": "2025-11-14", "close": 13.67, "volume": 380975.0}, {"date": "2025-11-17", "close": 13.29, "volume": 534539.0}, {"date": "2025-11-18", "close": 13.45, "volume": 452278.0}, {"date": "2025-11-19", "close": 13.55, "volume": 360001.0}, {"date": "2025-11-20", "close": 13.65, "volume": 417594.0}, {"date": "2025-11-21", "close": 14.2, "volume": 650548.0}, {"date": "2025-11-24", "close": 14.27, "volume": 665536.0}, {"date": "2025-11-25", "close": 14.48, "volume": 725889.0}, {"date": "2025-11-26", "close": 14.41, "volume": 571321.0}, {"date": "2025-11-28", "close": 14.25, "volume": 299989.0}, {"date": "2025-12-01", "close": 14.41, "volume": 990758.0}, {"date": "2025-12-02", "close": 13.98, "volume": 832825.0}, {"date": "2025-12-03", "close": 14.1, "volume": 906218.0}, {"date": "2025-12-04", "close": 14.13, "volume": 833568.0}, {"date": "2025-12-05", "close": 14.11, "volume": 529562.0}, {"date": "2025-12-08", "close": 13.85, "volume": 1173480.0}, {"date": "2025-12-09", "close": 13.66, "volume": 630577.0}, {"date": "2025-12-10", "close": 13.91, "volume": 1354404.0}, {"date": "2025-12-11", "close": 13.75, "volume": 639077.0}, {"date": "2025-12-12", "close": 13.74, "volume": 563624.0}, {"date": "2025-12-15", "close": 13.95, "volume": 663142.0}, {"date": "2025-12-16", "close": 14.0, "volume": 942682.0}, {"date": "2025-12-17", "close": 14.17, "volume": 557655.0}, {"date": "2025-12-18", "close": 14.27, "volume": 628979.0}, {"date": "2025-12-19", "close": 14.31, "volume": 1621445.0}, {"date": "2025-12-22", "close": 14.22, "volume": 628812.0}, {"date": "2025-12-23", "close": 14.06, "volume": 508220.0}, {"date": "2025-12-24", "close": 14.1, "volume": 273719.0}, {"date": "2025-12-26", "close": 13.99, "volume": 496918.0}, {"date": "2025-12-29", "close": 13.82, "volume": 612464.0}, {"date": "2025-12-30", "close": 13.39, "volume": 614360.0}, {"date": "2025-12-31", "close": 13.38, "volume": 835048.0}, {"date": "2026-01-02", "close": 13.57, "volume": 675908.0}, {"date": "2026-01-05", "close": 13.75, "volume": 788357.0}, {"date": "2026-01-06", "close": 13.86, "volume": 568235.0}, {"date": "2026-01-07", "close": 13.55, "volume": 553016.0}, {"date": "2026-01-08", "close": 13.88, "volume": 559976.0}, {"date": "2026-01-09", "close": 13.91, "volume": 465697.0}, {"date": "2026-01-12", "close": 13.93, "volume": 531134.0}, {"date": "2026-01-13", "close": 13.75, "volume": 590587.0}, {"date": "2026-01-14", "close": 13.93, "volume": 390123.0}, {"date": "2026-01-15", "close": 14.13, "volume": 440743.0}, {"date": "2026-01-16", "close": 14.15, "volume": 589330.0}, {"date": "2026-01-20", "close": 14.1, "volume": 526983.0}, {"date": "2026-01-21", "close": 14.53, "volume": 710539.0}, {"date": "2026-01-22", "close": 14.52, "volume": 663514.0}, {"date": "2026-01-23", "close": 14.11, "volume": 627818.0}, {"date": "2026-01-26", "close": 14.16, "volume": 444910.0}, {"date": "2026-01-27", "close": 14.24, "volume": 481734.0}, {"date": "2026-01-28", "close": 14.14, "volume": 576142.0}, {"date": "2026-01-29", "close": 14.69, "volume": 816934.0}, {"date": "2026-01-30", "close": 14.075, "volume": 1915595.0}, {"date": "2026-02-02", "close": 14.235, "volume": 1142934.0}, {"date": "2026-02-03", "close": 14.43, "volume": 856223.0}, {"date": "2026-02-04", "close": 14.74, "volume": 1158749.0}, {"date": "2026-02-05", "close": 14.52, "volume": 921272.0}, {"date": "2026-02-06", "close": 14.92, "volume": 699451.0}, {"date": "2026-02-09", "close": 14.97, "volume": 726500.0}, {"date": "2026-02-10", "close": 15.15, "volume": 800832.0}, {"date": "2026-02-11", "close": 14.97, "volume": 520981.0}, {"date": "2026-02-12", "close": 14.83, "volume": 591195.0}, {"date": "2026-02-13", "close": 14.93, "volume": 564621.0}, {"date": "2026-02-17", "close": 15.33, "volume": 1131685.0}, {"date": "2026-02-18", "close": 15.08, "volume": 705717.0}, {"date": "2026-02-19", "close": 14.95, "volume": 670251.0}, {"date": "2026-02-20", "close": 15.04, "volume": 530030.0}, {"date": "2026-02-23", "close": 14.22, "volume": 906281.0}, {"date": "2026-02-24", "close": 14.27, "volume": 890335.0}, {"date": "2026-02-25", "close": 14.5, "volume": 842536.0}, {"date": "2026-02-26", "close": 14.44, "volume": 809409.0}, {"date": "2026-02-27", "close": 14.02, "volume": 858268.0}, {"date": "2026-03-02", "close": 14.33, "volume": 803059.0}, {"date": "2026-03-03", "close": 14.33, "volume": 825444.0}, {"date": "2026-03-04", "close": 14.24, "volume": 732733.0}, {"date": "2026-03-05", "close": 13.91, "volume": 800369.0}, {"date": "2026-03-06", "close": 13.9, "volume": 1021360.0}, {"date": "2026-03-09", "close": 13.87, "volume": 1051311.0}, {"date": "2026-03-10", "close": 13.79, "volume": 1156525.0}, {"date": "2026-03-11", "close": 13.51, "volume": 910650.0}, {"date": "2026-03-12", "close": 13.46, "volume": 810202.0}, {"date": "2026-03-13", "close": 13.51, "volume": 1085456.0}, {"date": "2026-03-16", "close": 13.49, "volume": 690947.0}, {"date": "2026-03-17", "close": 13.55, "volume": 617666.0}, {"date": "2026-03-18", "close": 13.4, "volume": 545241.0}, {"date": "2026-03-19", "close": 13.43, "volume": 707585.0}, {"date": "2026-03-20", "close": 13.39, "volume": 1443581.0}, {"date": "2026-03-23", "close": 13.57, "volume": 670449.0}, {"date": "2026-03-24", "close": 13.6, "volume": 539084.0}, {"date": "2026-03-25", "close": 13.7, "volume": 776186.0}, {"date": "2026-03-26", "close": 13.69, "volume": 569264.0}, {"date": "2026-03-27", "close": 13.61, "volume": 593785.0}, {"date": "2026-03-30", "close": 13.73, "volume": 588093.0}, {"date": "2026-03-31", "close": 14.05, "volume": 872362.0}, {"date": "2026-04-01", "close": 14.23, "volume": 704657.0}, {"date": "2026-04-02", "close": 14.3, "volume": 604981.0}, {"date": "2026-04-06", "close": 14.21, "volume": 816843.0}, {"date": "2026-04-07", "close": 14.33, "volume": 619987.0}, {"date": "2026-04-08", "close": 14.67, "volume": 724122.0}, {"date": "2026-04-09", "close": 14.93, "volume": 737369.0}, {"date": "2026-04-10", "close": 14.78, "volume": 737853.0}, {"date": "2026-04-13", "close": 14.76, "volume": 612788.0}, {"date": "2026-04-14", "close": 14.73, "volume": 765890.0}, {"date": "2026-04-15", "close": 14.62, "volume": 610566.0}, {"date": "2026-04-16", "close": 14.5, "volume": 587449.0}, {"date": "2026-04-17", "close": 14.99, "volume": 807589.0}, {"date": "2026-04-20", "close": 15.05, "volume": 750702.0}, {"date": "2026-04-21", "close": 14.81, "volume": 482049.0}, {"date": "2026-04-22", "close": 14.76, "volume": 588389.0}, {"date": "2026-04-23", "close": 14.73, "volume": 701610.0}, {"date": "2026-04-24", "close": 14.68, "volume": 727932.0}, {"date": "2026-04-27", "close": 14.96, "volume": 638902.0}, {"date": "2026-04-28", "close": 15.08, "volume": 829715.0}, {"date": "2026-04-29", "close": 14.72, "volume": 567543.0}, {"date": "2026-04-30", "close": 15.04, "volume": 916676.0}, {"date": "2026-05-01", "close": 15.03, "volume": 797820.0}, {"date": "2026-05-04", "close": 14.92, "volume": 1007860.0}, {"date": "2026-05-05", "close": 15.02, "volume": 764472.0}, {"date": "2026-05-06", "close": 15.1, "volume": 848986.0}, {"date": "2026-05-07", "close": 15.05, "volume": 756228.0}, {"date": "2026-05-08", "close": 15.1, "volume": 495871.0}, {"date": "2026-05-11", "close": 14.87, "volume": 737077.0}, {"date": "2026-05-12", "close": 14.99, "volume": 2002056.0}, {"date": "2026-05-13", "close": 14.95, "volume": 1526428.0}, {"date": "2026-05-14", "close": 15.32, "volume": 1040537.0}, {"date": "2026-05-15", "close": 15.31, "volume": 903108.0}, {"date": "2026-05-18", "close": 15.41, "volume": 1377130.0}, {"date": "2026-05-19", "close": 15.44, "volume": 784996.0}, {"date": "2026-05-20", "close": 15.73, "volume": 835333.0}, {"date": "2026-05-21", "close": 15.86, "volume": 741825.0}, {"date": "2026-05-22", "close": 15.97, "volume": 705907.0}, {"date": "2026-05-26", "close": 16.0, "volume": 1155609.0}, {"date": "2026-05-27", "close": 15.89, "volume": 847469.0}, {"date": "2026-05-28", "close": 15.82, "volume": 747023.0}, {"date": "2026-05-29", "close": 15.91, "volume": 922868.0}, {"date": "2026-06-01", "close": 15.66, "volume": 1095073.0}, {"date": "2026-06-02", "close": 16.05, "volume": 716825.0}, {"date": "2026-06-03", "close": 15.86, "volume": 763800.0}, {"date": "2026-06-04", "close": 16.33, "volume": 1208897.0}, {"date": "2026-06-05", "close": 16.42, "volume": 911442.0}, {"date": "2026-06-08", "close": 16.49, "volume": 837087.0}, {"date": "2026-06-09", "close": 16.69, "volume": 990541.0}, {"date": "2026-06-10", "close": 16.69, "volume": 1179010.0}, {"date": "2026-06-11", "close": 16.8, "volume": 951757.0}, {"date": "2026-06-12", "close": 16.92, "volume": 797063.0}, {"date": "2026-06-15", "close": 16.51, "volume": 981692.0}, {"date": "2026-06-16", "close": 16.46, "volume": 991802.0}, {"date": "2026-06-17", "close": 16.27, "volume": 1102964.0}, {"date": "2026-06-18", "close": 16.42, "volume": 1254132.0}, {"date": "2026-06-22", "close": 16.61, "volume": 788237.0}, {"date": "2026-06-23", "close": 16.88, "volume": 858580.0}, {"date": "2026-06-24", "close": 17.04, "volume": 926377.0}, {"date": "2026-06-25", "close": 17.51, "volume": 1173550.0}, {"date": "2026-06-26", "close": 17.49, "volume": 1152996.0}, {"date": "2026-06-29", "close": 17.53, "volume": 895729.0}, {"date": "2026-06-30", "close": 17.72, "volume": 1007000.0}, {"date": "2026-07-01", "close": 17.86, "volume": 853055.0}, {"date": "2026-07-02", "close": 17.84, "volume": 574063.0}, {"date": "2026-07-06", "close": 17.87, "volume": 702840.0}, {"date": "2026-07-07", "close": 17.78, "volume": 791991.0}, {"date": "2026-07-08", "close": 17.35, "volume": 846170.0}, {"date": "2026-07-09", "close": 17.58, "volume": 849018.0}, {"date": "2026-07-10", "close": 17.67, "volume": 672757.0}, {"date": "2026-07-13", "close": 17.66, "volume": 601538.0}, {"date": "2026-07-14", "close": 17.69, "volume": 678978.0}, {"date": "2026-07-15", "close": 17.86, "volume": 533049.0}, {"date": "2026-07-16", "close": 18.44, "volume": 812713.0}, {"date": "2026-07-17", "close": 18.28, "volume": 746536.0}, {"date": "2026-07-20", "close": 18.23, "volume": 863995.0}, {"date": "2026-07-21", "close": 18.35, "volume": 754615.0}, {"date": "2026-07-22", "close": 18.27, "volume": 874992.0}, {"date": "2026-07-23", "close": 18.16, "volume": 753108.0}, {"date": "2026-07-24", "close": 18.19, "volume": 601022.0}], "refreshing": true}