{"ticker": "TRC", "overview": {"cik": "96869", "ticker": "TRC", "name": "TEJON RANCH CO", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426908", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426906", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426899", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426898", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426896", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426895", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426894", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426889", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054146", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336791", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326151", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321653", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321652", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321646", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304563", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304554", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304539", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304530", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001111794-26-000015", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TRC", "has_prices": true, "as_of": "2026-07-24", "last": 17.62, "prev_close": 17.73, "change": -0.10999999999999943, "change_pct": -0.00620417371686404, "session_volume": 96009.0, "vwap_5": 17.813743980778007, "vwap_20": 18.430115872027933, "vwap_60": 18.98230741896703, "vwap_250": 17.48035712786767, "high_52w": 20.48, "low_52w": 15.58, "avg_volume_20": 108611.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001111794-26-000016", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32813.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1166573/000111179426000016/0001111794-26-000016-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-426908", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Gregory S. Bielli", "who_key": "Bielli Gregory S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16560.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1597159/000119312526426908/0001193125-26-426908-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-426906", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Jeffrey Joseph McCall", "who_key": "McCall Jeffrey Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29050.019999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522228/000119312526426906/0001193125-26-426906-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-426899", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Norman J. Metcalfe", "who_key": "METCALFE NORMAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22805.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214407/000119312526426899/0001193125-26-426899-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-426898", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Eric H. Speron", "who_key": "SPERON ERIC H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29050.019999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664559/000119312526426898/0001193125-26-426898-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-426896", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Denise A. Gammon", "who_key": "Gammon Denise A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16560.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052820/000119312526426896/0001193125-26-426896-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-426895", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Anthony L. Leggio", "who_key": "Leggio Anthony L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20307.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441799/000119312526426895/0001193125-26-426895-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-426894", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Steven A. Betts", "who_key": "Betts Steven A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24054.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619867/000119312526426894/0001193125-26-426894-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-426889", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Andrew Dakos", "who_key": "Dakos Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16560.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341021/000119312526426889/0001193125-26-426889-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-321653", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Robert D. Velasquez", "who_key": "Velasquez Robert D", "role": "SVP Finance/CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 79642.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96869/000119312526321653/0001193125-26-321653-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "0001193125-26-321652", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Hugh F. McMahon IV", "who_key": "McMahon Hugh F. IV", "role": "Executive VP- Real Estate", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78700.66999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96869/000119312526321652/0001193125-26-321652-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "0001193125-26-321646", "src": "INSIDERS", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Michael r.w. Houston", "who_key": "Houston Michael R.W.", "role": "Sr. VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 72531.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider files routine paperwork on TRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96869/000119312526321646/0001193125-26-321646-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "13DG-0000354204-26-000858", "src": "13DG", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.1% passive stake in TRC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000858-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002019017-26-000006", "src": "13DG", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Nitor Capital Management LLC", "who_key": "Nitor Capital Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Nitor Capital Management LLC takes a 6.2% passive stake in TRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2019017/0002019017-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "13DG-0000102909-26-002446", "src": "13DG", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Tejon Ranch Co", "who_key": "TEJON RANCH CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "TEJON RANCH CO adjusts its stake in TRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96869/0000102909-26-002446-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000858", "src": "13DG", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.1% passive stake in TRC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000858-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002019017-26-000006", "src": "13DG", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Nitor Capital Management LLC", "who_key": "Nitor Capital Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Nitor Capital Management LLC takes a 6.2% passive stake in TRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2019017/0002019017-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "13DG-0000102909-26-002446", "src": "13DG", "ticker": "TRC", "cik": "96869", "company": "TEJON RANCH CO", "company_raw": "TEJON RANCH CO", "who": "Tejon Ranch Co", "who_key": "TEJON RANCH CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "TEJON RANCH CO adjusts its stake in TRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96869/0000102909-26-002446-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Tejon Ranch Co Common Stock", "new_value": "TEJON RANCH CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000096869", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000096869", "applied": 1, "detected_at": "2026-10-28T01:46:11.000693"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426908", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426906", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426899", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426898", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426896", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426895", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426894", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426889", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054146", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336791", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326151", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321653", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321652", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321646", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304563", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304554", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304539", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304530", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000096869-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001111794-26-000015", "price_sensitive": false}], "performance": {"ticker": "TRC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.22, "volume": 145489.0}, {"date": "2021-07-28", "close": 17.81, "volume": 158624.0}, {"date": "2021-07-29", "close": 18.21, "volume": 172920.0}, {"date": "2021-07-30", "close": 18.23, "volume": 100600.0}, {"date": "2021-08-02", "close": 17.95, "volume": 96619.0}, {"date": "2021-08-03", "close": 18.07, "volume": 77549.0}, {"date": "2021-08-04", "close": 18.02, "volume": 87414.0}, {"date": "2021-08-05", "close": 18.62, "volume": 85068.0}, {"date": "2021-08-06", "close": 18.58, "volume": 62843.0}, {"date": "2021-08-09", "close": 18.57, "volume": 47585.0}, {"date": "2021-08-10", "close": 18.88, "volume": 105815.0}, {"date": "2021-08-11", "close": 18.99, "volume": 100943.0}, {"date": "2021-08-12", "close": 18.98, "volume": 86782.0}, {"date": "2021-08-13", "close": 19.01, "volume": 89602.0}, {"date": "2021-08-16", "close": 19.38, "volume": 155498.0}, {"date": "2021-08-17", "close": 19.13, "volume": 107584.0}, {"date": "2021-08-18", "close": 19.2, "volume": 78217.0}, {"date": "2021-08-19", "close": 19.37, "volume": 122189.0}, {"date": "2021-08-20", "close": 19.47, "volume": 82607.0}, {"date": "2021-08-23", "close": 19.36, "volume": 61274.0}, {"date": "2021-08-24", "close": 19.07, "volume": 72816.0}, {"date": "2021-08-25", "close": 18.88, "volume": 73544.0}, {"date": "2021-08-26", "close": 19.03, "volume": 62696.0}, {"date": "2021-08-27", "close": 19.14, "volume": 46808.0}, {"date": "2021-08-30", "close": 19.12, "volume": 50507.0}, {"date": "2021-08-31", "close": 19.22, "volume": 65759.0}, {"date": "2021-09-01", "close": 19.26, "volume": 73051.0}, {"date": "2021-09-02", "close": 19.43, "volume": 53385.0}, {"date": "2021-09-03", "close": 19.29, "volume": 47234.0}, {"date": "2021-09-07", "close": 19.03, "volume": 36087.0}, {"date": "2021-09-08", "close": 18.96, "volume": 57311.0}, {"date": "2021-09-09", "close": 18.56, "volume": 51959.0}, {"date": "2021-09-10", "close": 18.66, "volume": 52044.0}, {"date": "2021-09-13", "close": 19.25, "volume": 91268.0}, {"date": "2021-09-14", "close": 18.91, "volume": 59375.0}, {"date": "2021-09-15", "close": 18.77, "volume": 67413.0}, {"date": "2021-09-16", "close": 18.85, "volume": 49863.0}, {"date": "2021-09-17", "close": 18.2, "volume": 270705.0}, {"date": "2021-09-20", "close": 17.87, "volume": 131013.0}, {"date": "2021-09-21", "close": 17.6, "volume": 57671.0}, {"date": "2021-09-22", "close": 17.38, "volume": 101250.0}, {"date": "2021-09-23", "close": 17.34, "volume": 110114.0}, {"date": "2021-09-24", "close": 17.36, "volume": 70805.0}, {"date": "2021-09-27", "close": 17.8, "volume": 126008.0}, {"date": "2021-09-28", "close": 17.95, "volume": 74659.0}, {"date": "2021-09-29", "close": 17.86, "volume": 57897.0}, {"date": "2021-09-30", "close": 17.76, "volume": 61862.0}, {"date": "2021-10-01", "close": 17.88, "volume": 79004.0}, {"date": "2021-10-04", "close": 17.5, "volume": 54184.0}, {"date": "2021-10-05", "close": 17.42, "volume": 34836.0}, {"date": "2021-10-06", "close": 17.97, "volume": 50411.0}, {"date": "2021-10-07", "close": 18.19, "volume": 45844.0}, {"date": "2021-10-08", "close": 18.17, "volume": 50744.0}, {"date": "2021-10-11", "close": 18.19, "volume": 42196.0}, {"date": "2021-10-12", "close": 18.26, "volume": 51495.0}, {"date": "2021-10-13", "close": 18.46, "volume": 48119.0}, {"date": "2021-10-14", "close": 18.51, "volume": 55589.0}, {"date": "2021-10-15", "close": 18.12, "volume": 117211.0}, {"date": "2021-10-18", "close": 17.93, "volume": 46807.0}, {"date": "2021-10-19", "close": 18.08, "volume": 44203.0}, {"date": "2021-10-20", "close": 18.33, "volume": 51624.0}, {"date": "2021-10-21", "close": 18.59, "volume": 58365.0}, {"date": "2021-10-22", "close": 18.52, "volume": 43416.0}, {"date": "2021-10-25", "close": 18.67, "volume": 53827.0}, {"date": "2021-10-26", "close": 18.72, "volume": 62244.0}, {"date": "2021-10-27", "close": 18.36, "volume": 126023.0}, {"date": "2021-10-28", "close": 18.4, "volume": 58270.0}, {"date": "2021-10-29", "close": 18.21, "volume": 136427.0}, {"date": "2021-11-01", "close": 19.32, "volume": 82329.0}, {"date": "2021-11-02", "close": 19.13, "volume": 49985.0}, {"date": "2021-11-03", "close": 19.68, "volume": 128379.0}, {"date": "2021-11-04", "close": 20.57, "volume": 103352.0}, {"date": "2021-11-05", "close": 20.36, "volume": 98568.0}, {"date": "2021-11-08", "close": 20.96, "volume": 66014.0}, {"date": "2021-11-09", "close": 21.25, "volume": 93621.0}, {"date": "2021-11-10", "close": 21.15, "volume": 82776.0}, {"date": "2021-11-11", "close": 21.31, "volume": 58952.0}, {"date": "2021-11-12", "close": 21.27, "volume": 76591.0}, {"date": "2021-11-15", "close": 21.19, "volume": 67459.0}, {"date": "2021-11-16", "close": 20.9, "volume": 53429.0}, {"date": "2021-11-17", "close": 20.14, "volume": 265711.0}, {"date": "2021-11-18", "close": 20.13, "volume": 54102.0}, {"date": "2021-11-19", "close": 19.85, "volume": 61940.0}, {"date": "2021-11-22", "close": 19.85, "volume": 49053.0}, {"date": "2021-11-23", "close": 19.91, "volume": 37815.0}, {"date": "2021-11-24", "close": 19.73, "volume": 41739.0}, {"date": "2021-11-26", "close": 18.85, "volume": 57873.0}, {"date": "2021-11-29", "close": 18.7, "volume": 126703.0}, {"date": "2021-11-30", "close": 18.3, "volume": 108107.0}, {"date": "2021-12-01", "close": 17.95, "volume": 99065.0}, {"date": "2021-12-02", "close": 18.4, "volume": 71078.0}, {"date": "2021-12-03", "close": 17.88, "volume": 54008.0}, {"date": "2021-12-06", "close": 18.35, "volume": 52906.0}, {"date": "2021-12-07", "close": 18.62, "volume": 46614.0}, {"date": "2021-12-08", "close": 18.73, "volume": 33628.0}, {"date": "2021-12-09", "close": 18.47, "volume": 59480.0}, {"date": "2021-12-10", "close": 18.28, "volume": 33298.0}, {"date": "2021-12-13", "close": 18.08, "volume": 55234.0}, {"date": "2021-12-14", "close": 18.12, "volume": 45601.0}, {"date": "2021-12-15", "close": 18.69, "volume": 55754.0}, {"date": "2021-12-16", "close": 18.64, "volume": 59061.0}, {"date": "2021-12-17", "close": 18.54, "volume": 115150.0}, {"date": "2021-12-20", "close": 17.98, "volume": 71888.0}, {"date": "2021-12-21", "close": 18.31, "volume": 82679.0}, {"date": "2021-12-22", "close": 18.54, "volume": 58131.0}, {"date": "2021-12-23", "close": 18.49, "volume": 38290.0}, {"date": "2021-12-27", "close": 18.72, "volume": 40552.0}, {"date": "2021-12-28", "close": 18.67, "volume": 27626.0}, {"date": "2021-12-29", "close": 18.78, "volume": 39078.0}, {"date": "2021-12-30", "close": 19.03, "volume": 55105.0}, {"date": "2021-12-31", "close": 19.08, "volume": 79085.0}, {"date": "2022-01-03", "close": 18.91, "volume": 37810.0}, {"date": "2022-01-04", "close": 18.95, "volume": 41234.0}, {"date": "2022-01-05", "close": 18.41, "volume": 34509.0}, {"date": "2022-01-06", "close": 18.38, "volume": 31531.0}, {"date": "2022-01-07", "close": 18.15, "volume": 30903.0}, {"date": "2022-01-10", "close": 18.08, "volume": 46031.0}, {"date": "2022-01-11", "close": 17.89, "volume": 35937.0}, {"date": "2022-01-12", "close": 17.98, "volume": 52077.0}, {"date": "2022-01-13", "close": 18.06, "volume": 43375.0}, {"date": "2022-01-14", "close": 18.02, "volume": 89415.0}, {"date": "2022-01-18", "close": 17.75, "volume": 50895.0}, {"date": "2022-01-19", "close": 17.28, "volume": 46927.0}, {"date": "2022-01-20", "close": 16.92, "volume": 58194.0}, {"date": "2022-01-21", "close": 16.7, "volume": 75176.0}, {"date": "2022-01-24", "close": 16.94, "volume": 102542.0}, {"date": "2022-01-25", "close": 16.78, "volume": 44408.0}, {"date": "2022-01-26", "close": 17.08, "volume": 88558.0}, {"date": "2022-01-27", "close": 16.68, "volume": 39771.0}, {"date": "2022-01-28", "close": 16.93, "volume": 55758.0}, {"date": "2022-01-31", "close": 17.41, "volume": 87685.0}, {"date": "2022-02-01", "close": 17.05, "volume": 40538.0}, {"date": "2022-02-02", "close": 16.95, "volume": 35066.0}, {"date": "2022-02-03", "close": 16.56, "volume": 38489.0}, {"date": "2022-02-04", "close": 16.56, "volume": 32799.0}, {"date": "2022-02-07", "close": 16.6, "volume": 38195.0}, {"date": "2022-02-08", "close": 16.78, "volume": 29554.0}, {"date": "2022-02-09", "close": 16.77, "volume": 29935.0}, {"date": "2022-02-10", "close": 16.46, "volume": 75430.0}, {"date": "2022-02-11", "close": 16.5, "volume": 25901.0}, {"date": "2022-02-14", "close": 16.54, "volume": 21117.0}, {"date": "2022-02-15", "close": 16.75, "volume": 44369.0}, {"date": "2022-02-16", "close": 17.28, "volume": 47006.0}, {"date": "2022-02-17", "close": 16.97, "volume": 31314.0}, {"date": "2022-02-18", "close": 16.88, "volume": 36402.0}, {"date": "2022-02-22", "close": 16.99, "volume": 57629.0}, {"date": "2022-02-23", "close": 16.83, "volume": 36419.0}, {"date": "2022-02-24", "close": 17.03, "volume": 38208.0}, {"date": "2022-02-25", "close": 17.33, "volume": 29327.0}, {"date": "2022-02-28", "close": 16.98, "volume": 98585.0}, {"date": "2022-03-01", "close": 16.93, "volume": 58469.0}, {"date": "2022-03-02", "close": 17.59, "volume": 49771.0}, {"date": "2022-03-03", "close": 17.55, "volume": 28714.0}, {"date": "2022-03-04", "close": 17.89, "volume": 62236.0}, {"date": "2022-03-07", "close": 17.94, "volume": 39492.0}, {"date": "2022-03-08", "close": 17.87, "volume": 50825.0}, {"date": "2022-03-09", "close": 17.63, "volume": 50918.0}, {"date": "2022-03-10", "close": 18.04, "volume": 36351.0}, {"date": "2022-03-11", "close": 17.57, "volume": 24389.0}, {"date": "2022-03-14", "close": 17.36, "volume": 41919.0}, {"date": "2022-03-15", "close": 17.32, "volume": 39645.0}, {"date": "2022-03-16", "close": 17.78, "volume": 44520.0}, {"date": "2022-03-17", "close": 17.65, "volume": 30059.0}, {"date": "2022-03-18", "close": 17.56, "volume": 107184.0}, {"date": "2022-03-21", "close": 17.56, "volume": 34314.0}, {"date": "2022-03-22", "close": 18.07, "volume": 44052.0}, {"date": "2022-03-23", "close": 17.61, "volume": 22993.0}, {"date": "2022-03-24", "close": 17.83, "volume": 36739.0}, {"date": "2022-03-25", "close": 18.14, "volume": 41623.0}, {"date": "2022-03-28", "close": 18.09, "volume": 39823.0}, {"date": "2022-03-29", "close": 18.49, "volume": 54832.0}, {"date": "2022-03-30", "close": 18.25, "volume": 49091.0}, {"date": "2022-03-31", "close": 18.26, "volume": 46274.0}, {"date": "2022-04-01", "close": 18.46, "volume": 26500.0}, {"date": "2022-04-04", "close": 18.33, "volume": 49601.0}, {"date": "2022-04-05", "close": 18.28, "volume": 37210.0}, {"date": "2022-04-06", "close": 18.26, "volume": 43872.0}, {"date": "2022-04-07", "close": 18.16, "volume": 39708.0}, {"date": "2022-04-08", "close": 18.26, "volume": 32184.0}, {"date": "2022-04-11", "close": 18.45, "volume": 44417.0}, {"date": "2022-04-12", "close": 19.0, "volume": 104950.0}, {"date": "2022-04-13", "close": 19.15, "volume": 65121.0}, {"date": "2022-04-14", "close": 19.19, "volume": 80101.0}, {"date": "2022-04-18", "close": 19.07, "volume": 55654.0}, {"date": "2022-04-19", "close": 19.24, "volume": 29740.0}, {"date": "2022-04-20", "close": 19.6, "volume": 25587.0}, {"date": "2022-04-21", "close": 18.97, "volume": 39520.0}, {"date": "2022-04-22", "close": 18.87, "volume": 56983.0}, {"date": "2022-04-25", "close": 18.32, "volume": 78926.0}, {"date": "2022-04-26", "close": 18.15, "volume": 48489.0}, {"date": "2022-04-27", "close": 18.14, "volume": 53514.0}, {"date": "2022-04-28", "close": 18.72, "volume": 54534.0}, {"date": "2022-04-29", "close": 18.31, "volume": 63688.0}, {"date": "2022-05-02", "close": 17.99, "volume": 69972.0}, {"date": "2022-05-03", "close": 17.86, "volume": 32555.0}, {"date": "2022-05-04", "close": 18.0, "volume": 36848.0}, {"date": "2022-05-05", "close": 17.49, "volume": 38241.0}, {"date": "2022-05-06", "close": 17.3, "volume": 27995.0}, {"date": "2022-05-09", "close": 17.17, "volume": 45663.0}, {"date": "2022-05-10", "close": 17.24, "volume": 43837.0}, {"date": "2022-05-11", "close": 17.11, "volume": 43055.0}, {"date": "2022-05-12", "close": 16.99, "volume": 50888.0}, {"date": "2022-05-13", "close": 17.22, "volume": 44120.0}, {"date": "2022-05-16", "close": 17.22, "volume": 32796.0}, {"date": "2022-05-17", "close": 17.57, "volume": 23412.0}, {"date": "2022-05-18", "close": 16.91, "volume": 44308.0}, {"date": "2022-05-19", "close": 16.63, "volume": 54952.0}, {"date": "2022-05-20", "close": 16.87, "volume": 36893.0}, {"date": "2022-05-23", "close": 16.72, "volume": 26712.0}, {"date": "2022-05-24", "close": 16.95, "volume": 29435.0}, {"date": "2022-05-25", "close": 16.8, "volume": 22986.0}, {"date": "2022-05-26", "close": 17.06, "volume": 39408.0}, {"date": "2022-05-27", "close": 17.24, "volume": 44455.0}, {"date": "2022-05-31", "close": 16.99, "volume": 50623.0}, {"date": "2022-06-01", "close": 17.18, "volume": 28082.0}, {"date": "2022-06-02", "close": 17.4, "volume": 22043.0}, {"date": "2022-06-03", "close": 16.92, "volume": 27969.0}, {"date": "2022-06-06", "close": 16.89, "volume": 30166.0}, {"date": "2022-06-07", "close": 16.98, "volume": 31891.0}, {"date": "2022-06-08", "close": 16.7, "volume": 35826.0}, {"date": "2022-06-09", "close": 16.52, "volume": 27353.0}, {"date": "2022-06-10", "close": 16.07, "volume": 53690.0}, {"date": "2022-06-13", "close": 15.67, "volume": 86201.0}, {"date": "2022-06-14", "close": 15.39, "volume": 51809.0}, {"date": "2022-06-15", "close": 15.27, "volume": 100872.0}, {"date": "2022-06-16", "close": 15.16, "volume": 59893.0}, {"date": "2022-06-17", "close": 14.87, "volume": 82527.0}, {"date": "2022-06-21", "close": 15.17, "volume": 60359.0}, {"date": "2022-06-22", "close": 15.36, "volume": 33314.0}, {"date": "2022-06-23", "close": 15.49, "volume": 37880.0}, {"date": "2022-06-24", "close": 15.84, "volume": 96848.0}, {"date": "2022-06-27", "close": 15.51, "volume": 28584.0}, {"date": "2022-06-28", "close": 15.61, "volume": 39096.0}, {"date": "2022-06-29", "close": 15.51, "volume": 20499.0}, {"date": "2022-06-30", "close": 15.52, "volume": 26225.0}, {"date": "2022-07-01", "close": 15.65, "volume": 21925.0}, {"date": "2022-07-05", "close": 15.98, "volume": 59956.0}, {"date": "2022-07-06", "close": 15.77, "volume": 33025.0}, {"date": "2022-07-07", "close": 15.7, "volume": 31534.0}, {"date": "2022-07-08", "close": 15.67, "volume": 15039.0}, {"date": "2022-07-11", "close": 15.45, "volume": 40726.0}, {"date": "2022-07-12", "close": 15.34, "volume": 47897.0}, {"date": "2022-07-13", "close": 15.36, "volume": 25475.0}, {"date": "2022-07-14", "close": 15.12, "volume": 30954.0}, {"date": "2022-07-15", "close": 15.32, "volume": 36604.0}, {"date": "2022-07-18", "close": 15.36, "volume": 19898.0}, {"date": "2022-07-19", "close": 15.78, "volume": 27465.0}, {"date": "2022-07-20", "close": 15.78, "volume": 24115.0}, {"date": "2022-07-21", "close": 15.84, "volume": 16334.0}, {"date": "2022-07-22", "close": 15.53, "volume": 30346.0}, {"date": "2022-07-25", "close": 15.6, "volume": 17069.0}, {"date": "2022-07-26", "close": 15.56, "volume": 21745.0}, {"date": "2022-07-27", "close": 15.94, "volume": 26036.0}, {"date": "2022-07-28", "close": 16.38, "volume": 36245.0}, {"date": "2022-07-29", "close": 16.52, "volume": 23498.0}, {"date": "2022-08-01", "close": 16.35, "volume": 31039.0}, {"date": "2022-08-02", "close": 16.11, "volume": 7568.0}, {"date": "2022-08-03", "close": 15.53, "volume": 47883.0}, {"date": "2022-08-04", "close": 15.72, "volume": 28423.0}, {"date": "2022-08-05", "close": 15.54, "volume": 34998.0}, {"date": "2022-08-08", "close": 15.85, "volume": 48656.0}, {"date": "2022-08-09", "close": 15.8, "volume": 32978.0}, {"date": "2022-08-10", "close": 16.1, "volume": 25061.0}, {"date": "2022-08-11", "close": 16.19, "volume": 13640.0}, {"date": "2022-08-12", "close": 16.2, "volume": 33943.0}, {"date": "2022-08-15", "close": 16.25, "volume": 32063.0}, {"date": "2022-08-16", "close": 16.19, "volume": 25844.0}, {"date": "2022-08-17", "close": 16.04, "volume": 21032.0}, {"date": "2022-08-18", "close": 16.24, "volume": 55447.0}, {"date": "2022-08-19", "close": 16.09, "volume": 19473.0}, {"date": "2022-08-22", "close": 15.63, "volume": 31981.0}, {"date": "2022-08-23", "close": 15.74, "volume": 47697.0}, {"date": "2022-08-24", "close": 15.81, "volume": 18644.0}, {"date": "2022-08-25", "close": 16.1, "volume": 19789.0}, {"date": "2022-08-26", "close": 16.26, "volume": 43445.0}, {"date": "2022-08-29", "close": 15.82, "volume": 18268.0}, {"date": "2022-08-30", "close": 15.72, "volume": 29481.0}, {"date": "2022-08-31", "close": 15.76, "volume": 46696.0}, {"date": "2022-09-01", "close": 15.92, "volume": 33252.0}, {"date": "2022-09-02", "close": 16.2, "volume": 62056.0}, {"date": "2022-09-06", "close": 16.49, "volume": 42752.0}, {"date": "2022-09-07", "close": 16.93, "volume": 94641.0}, {"date": "2022-09-08", "close": 17.21, "volume": 59907.0}, {"date": "2022-09-09", "close": 17.4, "volume": 79509.0}, {"date": "2022-09-12", "close": 17.28, "volume": 86553.0}, {"date": "2022-09-13", "close": 16.57, "volume": 49723.0}, {"date": "2022-09-14", "close": 16.42, "volume": 52350.0}, {"date": "2022-09-15", "close": 16.23, "volume": 34390.0}, {"date": "2022-09-16", "close": 16.03, "volume": 101831.0}, {"date": "2022-09-19", "close": 16.03, "volume": 32057.0}, {"date": "2022-09-20", "close": 15.77, "volume": 29803.0}, {"date": "2022-09-21", "close": 15.77, "volume": 44505.0}, {"date": "2022-09-22", "close": 15.34, "volume": 30695.0}, {"date": "2022-09-23", "close": 15.1, "volume": 81453.0}, {"date": "2022-09-26", "close": 14.98, "volume": 52654.0}, {"date": "2022-09-27", "close": 14.95, "volume": 75462.0}, {"date": "2022-09-28", "close": 15.13, "volume": 62574.0}, {"date": "2022-09-29", "close": 14.61, "volume": 74563.0}, {"date": "2022-09-30", "close": 14.4, "volume": 73842.0}, {"date": "2022-10-03", "close": 14.98, "volume": 60265.0}, {"date": "2022-10-04", "close": 15.16, "volume": 40229.0}, {"date": "2022-10-05", "close": 14.64, "volume": 52158.0}, {"date": "2022-10-06", "close": 14.55, "volume": 35760.0}, {"date": "2022-10-07", "close": 14.51, "volume": 52552.0}, {"date": "2022-10-10", "close": 14.56, "volume": 35860.0}, {"date": "2022-10-11", "close": 14.5, "volume": 45683.0}, {"date": "2022-10-12", "close": 14.59, "volume": 35826.0}, {"date": "2022-10-13", "close": 15.03, "volume": 57564.0}, {"date": "2022-10-14", "close": 14.96, "volume": 47245.0}, {"date": "2022-10-17", "close": 15.27, "volume": 28590.0}, {"date": "2022-10-18", "close": 15.27, "volume": 37132.0}, {"date": "2022-10-19", "close": 15.2, "volume": 28696.0}, {"date": "2022-10-20", "close": 15.2, "volume": 28842.0}, {"date": "2022-10-21", "close": 15.74, "volume": 51515.0}, {"date": "2022-10-24", "close": 15.81, "volume": 27588.0}, {"date": "2022-10-25", "close": 16.24, "volume": 34678.0}, {"date": "2022-10-26", "close": 16.3, "volume": 35369.0}, {"date": "2022-10-27", "close": 16.32, "volume": 35038.0}, {"date": "2022-10-28", "close": 16.79, "volume": 32168.0}, {"date": "2022-10-31", "close": 16.94, "volume": 44580.0}, {"date": "2022-11-01", "close": 16.75, "volume": 28715.0}, {"date": "2022-11-02", "close": 16.69, "volume": 46868.0}, {"date": "2022-11-03", "close": 16.28, "volume": 31279.0}, {"date": "2022-11-04", "close": 16.55, "volume": 26732.0}, {"date": "2022-11-07", "close": 17.24, "volume": 49807.0}, {"date": "2022-11-08", "close": 17.83, "volume": 57307.0}, {"date": "2022-11-09", "close": 17.35, "volume": 54521.0}, {"date": "2022-11-10", "close": 18.14, "volume": 67196.0}, {"date": "2022-11-11", "close": 17.96, "volume": 43821.0}, {"date": "2022-11-14", "close": 18.07, "volume": 46749.0}, {"date": "2022-11-15", "close": 18.03, "volume": 68079.0}, {"date": "2022-11-16", "close": 18.04, "volume": 76770.0}, {"date": "2022-11-17", "close": 18.49, "volume": 59839.0}, {"date": "2022-11-18", "close": 18.74, "volume": 72301.0}, {"date": "2022-11-21", "close": 18.96, "volume": 48125.0}, {"date": "2022-11-22", "close": 19.02, "volume": 61524.0}, {"date": "2022-11-23", "close": 18.98, "volume": 25709.0}, {"date": "2022-11-25", "close": 19.25, "volume": 11255.0}, {"date": "2022-11-28", "close": 18.9, "volume": 41293.0}, {"date": "2022-11-29", "close": 19.08, "volume": 57350.0}, {"date": "2022-11-30", "close": 19.6, "volume": 126955.0}, {"date": "2022-12-01", "close": 19.99, "volume": 58002.0}, {"date": "2022-12-02", "close": 19.74, "volume": 47287.0}, {"date": "2022-12-05", "close": 19.53, "volume": 33081.0}, {"date": "2022-12-06", "close": 19.37, "volume": 29481.0}, {"date": "2022-12-07", "close": 18.88, "volume": 33572.0}, {"date": "2022-12-08", "close": 18.96, "volume": 39328.0}, {"date": "2022-12-09", "close": 18.65, "volume": 28080.0}, {"date": "2022-12-12", "close": 18.66, "volume": 23751.0}, {"date": "2022-12-13", "close": 18.99, "volume": 25610.0}, {"date": "2022-12-14", "close": 19.05, "volume": 35694.0}, {"date": "2022-12-15", "close": 18.66, "volume": 40837.0}, {"date": "2022-12-16", "close": 18.53, "volume": 124747.0}, {"date": "2022-12-19", "close": 18.13, "volume": 30868.0}, {"date": "2022-12-20", "close": 18.17, "volume": 19940.0}, {"date": "2022-12-21", "close": 18.73, "volume": 42491.0}, {"date": "2022-12-22", "close": 18.55, "volume": 28751.0}, {"date": "2022-12-23", "close": 18.75, "volume": 22785.0}, {"date": "2022-12-27", "close": 18.82, "volume": 25407.0}, {"date": "2022-12-28", "close": 18.49, "volume": 19628.0}, {"date": "2022-12-29", "close": 19.0, "volume": 33946.0}, {"date": "2022-12-30", "close": 18.84, "volume": 27135.0}, {"date": "2023-01-03", "close": 18.85, "volume": 30127.0}, {"date": "2023-01-04", "close": 19.3, "volume": 55587.0}, {"date": "2023-01-05", "close": 19.02, "volume": 26020.0}, {"date": "2023-01-06", "close": 19.47, "volume": 30180.0}, {"date": "2023-01-09", "close": 19.36, "volume": 22132.0}, {"date": "2023-01-10", "close": 19.69, "volume": 18463.0}, {"date": "2023-01-11", "close": 19.89, "volume": 26258.0}, {"date": "2023-01-12", "close": 20.06, "volume": 23548.0}, {"date": "2023-01-13", "close": 20.19, "volume": 22218.0}, {"date": "2023-01-17", "close": 20.27, "volume": 25520.0}, {"date": "2023-01-18", "close": 19.69, "volume": 28414.0}, {"date": "2023-01-19", "close": 19.71, "volume": 19002.0}, {"date": "2023-01-20", "close": 19.98, "volume": 47891.0}, {"date": "2023-01-23", "close": 19.84, "volume": 42316.0}, {"date": "2023-01-24", "close": 19.94, "volume": 17182.0}, {"date": "2023-01-25", "close": 20.12, "volume": 19899.0}, {"date": "2023-01-26", "close": 20.3, "volume": 57459.0}, {"date": "2023-01-27", "close": 19.84, "volume": 21078.0}, {"date": "2023-01-30", "close": 19.67, "volume": 51058.0}, {"date": "2023-01-31", "close": 20.02, "volume": 74660.0}, {"date": "2023-02-01", "close": 20.15, "volume": 47960.0}, {"date": "2023-02-02", "close": 20.35, "volume": 59556.0}, {"date": "2023-02-03", "close": 20.38, "volume": 50165.0}, {"date": "2023-02-06", "close": 20.04, "volume": 22084.0}, {"date": "2023-02-07", "close": 20.05, "volume": 22602.0}, {"date": "2023-02-08", "close": 19.6, "volume": 18157.0}, {"date": "2023-02-09", "close": 19.52, "volume": 32721.0}, {"date": "2023-02-10", "close": 19.55, "volume": 13710.0}, {"date": "2023-02-13", "close": 19.78, "volume": 32345.0}, {"date": "2023-02-14", "close": 19.52, "volume": 21263.0}, {"date": "2023-02-15", "close": 19.65, "volume": 28530.0}, {"date": "2023-02-16", "close": 19.86, "volume": 46300.0}, {"date": "2023-02-17", "close": 20.0, "volume": 50989.0}, {"date": "2023-02-21", "close": 18.92, "volume": 85156.0}, {"date": "2023-02-22", "close": 19.27, "volume": 36877.0}, {"date": "2023-02-23", "close": 19.5, "volume": 37148.0}, {"date": "2023-02-24", "close": 19.31, "volume": 31524.0}, {"date": "2023-02-27", "close": 19.3, "volume": 30126.0}, {"date": "2023-02-28", "close": 19.21, "volume": 81205.0}, {"date": "2023-03-01", "close": 19.42, "volume": 35532.0}, {"date": "2023-03-02", "close": 19.39, "volume": 37419.0}, {"date": "2023-03-03", "close": 19.71, "volume": 51886.0}, {"date": "2023-03-06", "close": 18.97, "volume": 34512.0}, {"date": "2023-03-07", "close": 18.87, "volume": 29699.0}, {"date": "2023-03-08", "close": 19.45, "volume": 31507.0}, {"date": "2023-03-09", "close": 18.82, "volume": 24484.0}, {"date": "2023-03-10", "close": 18.26, "volume": 60269.0}, {"date": "2023-03-13", "close": 17.91, "volume": 45544.0}, {"date": "2023-03-14", "close": 18.34, "volume": 49445.0}, {"date": "2023-03-15", "close": 18.16, "volume": 37627.0}, {"date": "2023-03-16", "close": 18.22, "volume": 35064.0}, {"date": "2023-03-17", "close": 17.7, "volume": 84275.0}, {"date": "2023-03-20", "close": 17.9, "volume": 39563.0}, {"date": "2023-03-21", "close": 18.01, "volume": 34823.0}, {"date": "2023-03-22", "close": 17.5, "volume": 27959.0}, {"date": "2023-03-23", "close": 17.42, "volume": 31769.0}, {"date": "2023-03-24", "close": 17.57, "volume": 102066.0}, {"date": "2023-03-27", "close": 18.26, "volume": 52518.0}, {"date": "2023-03-28", "close": 17.83, "volume": 57015.0}, {"date": "2023-03-29", "close": 17.91, "volume": 49337.0}, {"date": "2023-03-30", "close": 17.8, "volume": 69309.0}, {"date": "2023-03-31", "close": 18.27, "volume": 111250.0}, {"date": "2023-04-03", "close": 18.23, "volume": 50061.0}, {"date": "2023-04-04", "close": 17.59, "volume": 45356.0}, {"date": "2023-04-05", "close": 17.7, "volume": 31129.0}, {"date": "2023-04-06", "close": 17.82, "volume": 26765.0}, {"date": "2023-04-10", "close": 17.99, "volume": 34857.0}, {"date": "2023-04-11", "close": 18.02, "volume": 42255.0}, {"date": "2023-04-12", "close": 17.88, "volume": 25211.0}, {"date": "2023-04-13", "close": 18.12, "volume": 49065.0}, {"date": "2023-04-14", "close": 18.03, "volume": 48724.0}, {"date": "2023-04-17", "close": 18.16, "volume": 44633.0}, {"date": "2023-04-18", "close": 17.86, "volume": 21154.0}, {"date": "2023-04-19", "close": 17.41, "volume": 36353.0}, {"date": "2023-04-20", "close": 17.78, "volume": 25777.0}, {"date": "2023-04-21", "close": 17.57, "volume": 23621.0}, {"date": "2023-04-24", "close": 17.57, "volume": 11703.0}, {"date": "2023-04-25", "close": 17.22, "volume": 32593.0}, {"date": "2023-04-26", "close": 16.98, "volume": 20189.0}, {"date": "2023-04-27", "close": 17.22, "volume": 22305.0}, {"date": "2023-04-28", "close": 17.28, "volume": 22903.0}, {"date": "2023-05-01", "close": 17.19, "volume": 19275.0}, {"date": "2023-05-02", "close": 17.05, "volume": 37273.0}, {"date": "2023-05-03", "close": 16.97, "volume": 30321.0}, {"date": "2023-05-04", "close": 16.7, "volume": 35662.0}, {"date": "2023-05-05", "close": 16.92, "volume": 27933.0}, {"date": "2023-05-08", "close": 16.85, "volume": 32101.0}, {"date": "2023-05-09", "close": 16.88, "volume": 33763.0}, {"date": "2023-05-10", "close": 16.96, "volume": 26249.0}, {"date": "2023-05-11", "close": 16.81, "volume": 30105.0}, {"date": "2023-05-12", "close": 17.04, "volume": 21882.0}, {"date": "2023-05-15", "close": 17.04, "volume": 18435.0}, {"date": "2023-05-16", "close": 16.74, "volume": 22385.0}, {"date": "2023-05-17", "close": 17.13, "volume": 40083.0}, {"date": "2023-05-18", "close": 17.16, "volume": 33563.0}, {"date": "2023-05-19", "close": 17.24, "volume": 26055.0}, {"date": "2023-05-22", "close": 17.14, "volume": 34785.0}, {"date": "2023-05-23", "close": 17.04, "volume": 38016.0}, {"date": "2023-05-24", "close": 16.64, "volume": 29497.0}, {"date": "2023-05-25", "close": 16.69, "volume": 21466.0}, {"date": "2023-05-26", "close": 16.96, "volume": 44747.0}, {"date": "2023-05-30", "close": 16.93, "volume": 32717.0}, {"date": "2023-05-31", "close": 16.9, "volume": 43353.0}, {"date": "2023-06-01", "close": 17.07, "volume": 27364.0}, {"date": "2023-06-02", "close": 17.98, "volume": 47097.0}, {"date": "2023-06-05", "close": 17.12, "volume": 48371.0}, {"date": "2023-06-06", "close": 17.85, "volume": 61674.0}, {"date": "2023-06-07", "close": 17.93, "volume": 82112.0}, {"date": "2023-06-08", "close": 18.05, "volume": 40583.0}, {"date": "2023-06-09", "close": 17.68, "volume": 28249.0}, {"date": "2023-06-12", "close": 17.6, "volume": 44721.0}, {"date": "2023-06-13", "close": 17.85, "volume": 44370.0}, {"date": "2023-06-14", "close": 17.89, "volume": 34937.0}, {"date": "2023-06-15", "close": 17.96, "volume": 38112.0}, {"date": "2023-06-16", "close": 17.9, "volume": 91465.0}, {"date": "2023-06-20", "close": 17.6, "volume": 34719.0}, {"date": "2023-06-21", "close": 17.54, "volume": 30534.0}, {"date": "2023-06-22", "close": 17.2, "volume": 18848.0}, {"date": "2023-06-23", "close": 16.97, "volume": 120343.0}, {"date": "2023-06-26", "close": 17.24, "volume": 37277.0}, {"date": "2023-06-27", "close": 17.18, "volume": 23777.0}, {"date": "2023-06-28", "close": 17.07, "volume": 21161.0}, {"date": "2023-06-29", "close": 17.44, "volume": 46964.0}, {"date": "2023-06-30", "close": 17.21, "volume": 29704.0}, {"date": "2023-07-03", "close": 17.36, "volume": 11312.0}, {"date": "2023-07-05", "close": 17.04, "volume": 62990.0}, {"date": "2023-07-06", "close": 16.87, "volume": 33333.0}, {"date": "2023-07-07", "close": 16.96, "volume": 24760.0}, {"date": "2023-07-10", "close": 16.95, "volume": 26635.0}, {"date": "2023-07-11", "close": 16.9, "volume": 39625.0}, {"date": "2023-07-12", "close": 17.14, "volume": 51518.0}, {"date": "2023-07-13", "close": 17.01, "volume": 38208.0}, {"date": "2023-07-14", "close": 17.05, "volume": 39380.0}, {"date": "2023-07-17", "close": 17.1, "volume": 57111.0}, {"date": "2023-07-18", "close": 17.08, "volume": 64581.0}, {"date": "2023-07-19", "close": 17.05, "volume": 38282.0}, {"date": "2023-07-20", "close": 17.32, "volume": 32827.0}, {"date": "2023-07-21", "close": 17.24, "volume": 45853.0}, {"date": "2023-07-24", "close": 17.2, "volume": 32222.0}, {"date": "2023-07-25", "close": 17.5, "volume": 39900.0}, {"date": "2023-07-26", "close": 17.71, "volume": 58599.0}, {"date": "2023-07-27", "close": 17.5, "volume": 37378.0}, {"date": "2023-07-28", "close": 17.64, "volume": 76664.0}, {"date": "2023-07-31", "close": 17.61, "volume": 24678.0}, {"date": "2023-08-01", "close": 17.63, "volume": 33370.0}, {"date": "2023-08-02", "close": 17.75, "volume": 52618.0}, {"date": "2023-08-03", "close": 17.63, "volume": 39098.0}, {"date": "2023-08-04", "close": 17.83, "volume": 45226.0}, {"date": "2023-08-07", "close": 17.94, "volume": 40621.0}, {"date": "2023-08-08", "close": 17.7, "volume": 32255.0}, {"date": "2023-08-09", "close": 17.7, "volume": 30999.0}, {"date": "2023-08-10", "close": 17.36, "volume": 32050.0}, {"date": "2023-08-11", "close": 17.5, "volume": 42147.0}, {"date": "2023-08-14", "close": 17.23, "volume": 14816.0}, {"date": "2023-08-15", "close": 16.82, "volume": 22639.0}, {"date": "2023-08-16", "close": 16.77, "volume": 19439.0}, {"date": "2023-08-17", "close": 16.64, "volume": 24649.0}, {"date": "2023-08-18", "close": 16.7, "volume": 27908.0}, {"date": "2023-08-21", "close": 16.59, "volume": 22850.0}, {"date": "2023-08-22", "close": 16.23, "volume": 25832.0}, {"date": "2023-08-23", "close": 16.52, "volume": 24045.0}, {"date": "2023-08-24", "close": 16.54, "volume": 31863.0}, {"date": "2023-08-25", "close": 16.52, "volume": 14109.0}, {"date": "2023-08-28", "close": 16.68, "volume": 24730.0}, {"date": "2023-08-29", "close": 16.88, "volume": 14045.0}, {"date": "2023-08-30", "close": 16.7, "volume": 20671.0}, {"date": "2023-08-31", "close": 16.68, "volume": 38821.0}, {"date": "2023-09-01", "close": 16.78, "volume": 29889.0}, {"date": "2023-09-05", "close": 16.33, "volume": 61587.0}, {"date": "2023-09-06", "close": 16.38, "volume": 25864.0}, {"date": "2023-09-07", "close": 16.78, "volume": 36361.0}, {"date": "2023-09-08", "close": 16.6, "volume": 22300.0}, {"date": "2023-09-11", "close": 16.46, "volume": 51065.0}, {"date": "2023-09-12", "close": 16.65, "volume": 26230.0}, {"date": "2023-09-13", "close": 16.52, "volume": 25223.0}, {"date": "2023-09-14", "close": 17.03, "volume": 40369.0}, {"date": "2023-09-15", "close": 17.37, "volume": 170425.0}, {"date": "2023-09-18", "close": 17.2, "volume": 35147.0}, {"date": "2023-09-19", "close": 16.56, "volume": 51055.0}, {"date": "2023-09-20", "close": 16.45, "volume": 32063.0}, {"date": "2023-09-21", "close": 16.31, "volume": 24435.0}, {"date": "2023-09-22", "close": 16.03, "volume": 23534.0}, {"date": "2023-09-25", "close": 15.97, "volume": 33990.0}, {"date": "2023-09-26", "close": 15.87, "volume": 38371.0}, {"date": "2023-09-27", "close": 15.83, "volume": 36915.0}, {"date": "2023-09-28", "close": 15.95, "volume": 35945.0}, {"date": "2023-09-29", "close": 16.22, "volume": 40908.0}, {"date": "2023-10-02", "close": 16.07, "volume": 35501.0}, {"date": "2023-10-03", "close": 15.86, "volume": 34515.0}, {"date": "2023-10-04", "close": 15.97, "volume": 34322.0}, {"date": "2023-10-05", "close": 16.21, "volume": 51611.0}, {"date": "2023-10-06", "close": 15.95, "volume": 47772.0}, {"date": "2023-10-09", "close": 16.05, "volume": 31542.0}, {"date": "2023-10-10", "close": 15.82, "volume": 29516.0}, {"date": "2023-10-11", "close": 15.89, "volume": 35934.0}, {"date": "2023-10-12", "close": 15.77, "volume": 35133.0}, {"date": "2023-10-13", "close": 15.66, "volume": 41069.0}, {"date": "2023-10-16", "close": 15.89, "volume": 35281.0}, {"date": "2023-10-17", "close": 15.98, "volume": 50321.0}, {"date": "2023-10-18", "close": 15.66, "volume": 32410.0}, {"date": "2023-10-19", "close": 15.51, "volume": 27436.0}, {"date": "2023-10-20", "close": 15.49, "volume": 44146.0}, {"date": "2023-10-23", "close": 15.28, "volume": 33042.0}, {"date": "2023-10-24", "close": 15.46, "volume": 25454.0}, {"date": "2023-10-25", "close": 15.26, "volume": 31434.0}, {"date": "2023-10-26", "close": 15.42, "volume": 25231.0}, {"date": "2023-10-27", "close": 15.35, "volume": 25989.0}, {"date": "2023-10-30", "close": 15.45, "volume": 44036.0}, {"date": "2023-10-31", "close": 15.52, "volume": 79082.0}, {"date": "2023-11-01", "close": 15.82, "volume": 39642.0}, {"date": "2023-11-02", "close": 16.01, "volume": 33670.0}, {"date": "2023-11-03", "close": 16.33, "volume": 36133.0}, {"date": "2023-11-06", "close": 16.25, "volume": 35726.0}, {"date": "2023-11-07", "close": 16.49, "volume": 44986.0}, {"date": "2023-11-08", "close": 16.0, "volume": 41149.0}, {"date": "2023-11-09", "close": 15.78, "volume": 38942.0}, {"date": "2023-11-10", "close": 15.79, "volume": 44390.0}, {"date": "2023-11-13", "close": 15.95, "volume": 19423.0}, {"date": "2023-11-14", "close": 16.5, "volume": 82541.0}, {"date": "2023-11-15", "close": 16.47, "volume": 40959.0}, {"date": "2023-11-16", "close": 16.31, "volume": 31711.0}, {"date": "2023-11-17", "close": 16.5, "volume": 43906.0}, {"date": "2023-11-20", "close": 16.36, "volume": 21543.0}, {"date": "2023-11-21", "close": 16.22, "volume": 15301.0}, {"date": "2023-11-22", "close": 16.48, "volume": 17507.0}, {"date": "2023-11-24", "close": 16.5, "volume": 16596.0}, {"date": "2023-11-27", "close": 16.25, "volume": 37775.0}, {"date": "2023-11-28", "close": 16.22, "volume": 31193.0}, {"date": "2023-11-29", "close": 16.33, "volume": 20645.0}, {"date": "2023-11-30", "close": 15.79, "volume": 138722.0}, {"date": "2023-12-01", "close": 16.43, "volume": 70660.0}, {"date": "2023-12-04", "close": 16.49, "volume": 38230.0}, {"date": "2023-12-05", "close": 16.26, "volume": 34157.0}, {"date": "2023-12-06", "close": 16.14, "volume": 69498.0}, {"date": "2023-12-07", "close": 16.29, "volume": 72722.0}, {"date": "2023-12-08", "close": 16.48, "volume": 53332.0}, {"date": "2023-12-11", "close": 16.35, "volume": 44667.0}, {"date": "2023-12-12", "close": 16.35, "volume": 25182.0}, {"date": "2023-12-13", "close": 16.98, "volume": 86495.0}, {"date": "2023-12-14", "close": 17.23, "volume": 106304.0}, {"date": "2023-12-15", "close": 16.78, "volume": 189713.0}, {"date": "2023-12-18", "close": 16.8, "volume": 37679.0}, {"date": "2023-12-19", "close": 16.99, "volume": 78103.0}, {"date": "2023-12-20", "close": 16.94, "volume": 86250.0}, {"date": "2023-12-21", "close": 16.9, "volume": 50558.0}, {"date": "2023-12-22", "close": 17.25, "volume": 60550.0}, {"date": "2023-12-26", "close": 17.5, "volume": 89773.0}, {"date": "2023-12-27", "close": 17.59, "volume": 40056.0}, {"date": "2023-12-28", "close": 17.53, "volume": 39066.0}, {"date": "2023-12-29", "close": 17.2, "volume": 37291.0}, {"date": "2024-01-02", "close": 17.25, "volume": 49656.0}, {"date": "2024-01-03", "close": 16.86, "volume": 50820.0}, {"date": "2024-01-04", "close": 16.68, "volume": 41557.0}, {"date": "2024-01-05", "close": 16.57, "volume": 54990.0}, {"date": "2024-01-08", "close": 16.78, "volume": 35999.0}, {"date": "2024-01-09", "close": 16.41, "volume": 53830.0}, {"date": "2024-01-10", "close": 16.51, "volume": 46739.0}, {"date": "2024-01-11", "close": 16.22, "volume": 38510.0}, {"date": "2024-01-12", "close": 16.29, "volume": 32229.0}, {"date": "2024-01-16", "close": 15.87, "volume": 42846.0}, {"date": "2024-01-17", "close": 15.84, "volume": 47250.0}, {"date": "2024-01-18", "close": 15.86, "volume": 44832.0}, {"date": "2024-01-19", "close": 16.1, "volume": 49233.0}, {"date": "2024-01-22", "close": 16.22, "volume": 28966.0}, {"date": "2024-01-23", "close": 15.92, "volume": 56399.0}, {"date": "2024-01-24", "close": 15.96, "volume": 35931.0}, {"date": "2024-01-25", "close": 16.33, "volume": 42429.0}, {"date": "2024-01-26", "close": 16.17, "volume": 20450.0}, {"date": "2024-01-29", "close": 16.27, "volume": 70600.0}, {"date": "2024-01-30", "close": 16.09, "volume": 41465.0}, {"date": "2024-01-31", "close": 15.78, "volume": 63810.0}, {"date": "2024-02-01", "close": 16.28, "volume": 59116.0}, {"date": "2024-02-02", "close": 15.93, "volume": 71174.0}, {"date": "2024-02-05", "close": 15.69, "volume": 62907.0}, {"date": "2024-02-06", "close": 15.8, "volume": 48350.0}, {"date": "2024-02-07", "close": 15.64, "volume": 44871.0}, {"date": "2024-02-08", "close": 15.87, "volume": 43660.0}, {"date": "2024-02-09", "close": 16.2, "volume": 56572.0}, {"date": "2024-02-12", "close": 16.67, "volume": 60458.0}, {"date": "2024-02-13", "close": 15.99, "volume": 97340.0}, {"date": "2024-02-14", "close": 16.4, "volume": 45718.0}, {"date": "2024-02-15", "close": 17.0, "volume": 56720.0}, {"date": "2024-02-16", "close": 16.72, "volume": 34618.0}, {"date": "2024-02-20", "close": 16.6, "volume": 40694.0}, {"date": "2024-02-21", "close": 16.53, "volume": 35870.0}, {"date": "2024-02-22", "close": 16.51, "volume": 52619.0}, {"date": "2024-02-23", "close": 16.56, "volume": 29833.0}, {"date": "2024-02-26", "close": 16.51, "volume": 38340.0}, {"date": "2024-02-27", "close": 16.41, "volume": 29384.0}, {"date": "2024-02-28", "close": 16.26, "volume": 48028.0}, {"date": "2024-02-29", "close": 16.63, "volume": 63622.0}, {"date": "2024-03-01", "close": 16.75, "volume": 47718.0}, {"date": "2024-03-04", "close": 16.66, "volume": 30533.0}, {"date": "2024-03-05", "close": 16.35, "volume": 48840.0}, {"date": "2024-03-06", "close": 16.62, "volume": 31613.0}, {"date": "2024-03-07", "close": 16.5, "volume": 40758.0}, {"date": "2024-03-08", "close": 16.65, "volume": 23729.0}, {"date": "2024-03-11", "close": 16.5, "volume": 23121.0}, {"date": "2024-03-12", "close": 16.26, "volume": 55980.0}, {"date": "2024-03-13", "close": 16.18, "volume": 34782.0}, {"date": "2024-03-14", "close": 15.96, "volume": 49666.0}, {"date": "2024-03-15", "close": 15.63, "volume": 228325.0}, {"date": "2024-03-18", "close": 15.45, "volume": 51579.0}, {"date": "2024-03-19", "close": 15.44, "volume": 55801.0}, {"date": "2024-03-20", "close": 15.82, "volume": 50697.0}, {"date": "2024-03-21", "close": 15.91, "volume": 107715.0}, {"date": "2024-03-22", "close": 15.34, "volume": 78042.0}, {"date": "2024-03-25", "close": 15.23, "volume": 57088.0}, {"date": "2024-03-26", "close": 15.23, "volume": 56347.0}, {"date": "2024-03-27", "close": 15.46, "volume": 41695.0}, {"date": "2024-03-28", "close": 15.41, "volume": 73302.0}, {"date": "2024-04-01", "close": 15.36, "volume": 55679.0}, {"date": "2024-04-02", "close": 15.17, "volume": 64309.0}, {"date": "2024-04-03", "close": 15.3, "volume": 62143.0}, {"date": "2024-04-04", "close": 15.15, "volume": 76155.0}, {"date": "2024-04-05", "close": 15.12, "volume": 50275.0}, {"date": "2024-04-08", "close": 15.22, "volume": 37472.0}, {"date": "2024-04-09", "close": 15.48, "volume": 56752.0}, {"date": "2024-04-10", "close": 15.13, "volume": 100716.0}, {"date": "2024-04-11", "close": 15.29, "volume": 40393.0}, {"date": "2024-04-12", "close": 15.2, "volume": 44486.0}, {"date": "2024-04-15", "close": 14.98, "volume": 57767.0}, {"date": "2024-04-16", "close": 14.96, "volume": 52178.0}, {"date": "2024-04-17", "close": 14.88, "volume": 32440.0}, {"date": "2024-04-18", "close": 15.69, "volume": 171640.0}, {"date": "2024-04-19", "close": 16.28, "volume": 137027.0}, {"date": "2024-04-22", "close": 16.57, "volume": 79609.0}, {"date": "2024-04-23", "close": 17.01, "volume": 64425.0}, {"date": "2024-04-24", "close": 16.9, "volume": 68203.0}, {"date": "2024-04-25", "close": 16.87, "volume": 52164.0}, {"date": "2024-04-26", "close": 17.07, "volume": 63721.0}, {"date": "2024-04-29", "close": 17.01, "volume": 56837.0}, {"date": "2024-04-30", "close": 16.78, "volume": 64619.0}, {"date": "2024-05-01", "close": 16.83, "volume": 74825.0}, {"date": "2024-05-02", "close": 16.86, "volume": 52347.0}, {"date": "2024-05-03", "close": 16.68, "volume": 58656.0}, {"date": "2024-05-06", "close": 16.65, "volume": 47519.0}, {"date": "2024-05-07", "close": 15.87, "volume": 101404.0}, {"date": "2024-05-08", "close": 15.75, "volume": 75075.0}, {"date": "2024-05-09", "close": 16.28, "volume": 64344.0}, {"date": "2024-05-10", "close": 16.26, "volume": 63952.0}, {"date": "2024-05-13", "close": 16.08, "volume": 47111.0}, {"date": "2024-05-14", "close": 16.11, "volume": 33621.0}, {"date": "2024-05-15", "close": 16.84, "volume": 110193.0}, {"date": "2024-05-16", "close": 17.84, "volume": 229703.0}, {"date": "2024-05-17", "close": 17.98, "volume": 139654.0}, {"date": "2024-05-20", "close": 17.87, "volume": 119277.0}, {"date": "2024-05-21", "close": 17.77, "volume": 109297.0}, {"date": "2024-05-22", "close": 18.16, "volume": 148827.0}, {"date": "2024-05-23", "close": 17.95, "volume": 123159.0}, {"date": "2024-05-24", "close": 18.46, "volume": 100587.0}, {"date": "2024-05-28", "close": 18.03, "volume": 154543.0}, {"date": "2024-05-29", "close": 18.01, "volume": 124468.0}, {"date": "2024-05-30", "close": 17.97, "volume": 93961.0}, {"date": "2024-05-31", "close": 18.23, "volume": 1210695.0}, {"date": "2024-06-03", "close": 17.63, "volume": 112163.0}, {"date": "2024-06-04", "close": 17.04, "volume": 104635.0}, {"date": "2024-06-05", "close": 17.14, "volume": 63015.0}, {"date": "2024-06-06", "close": 17.0, "volume": 50500.0}, {"date": "2024-06-07", "close": 16.85, "volume": 62369.0}, {"date": "2024-06-10", "close": 16.91, "volume": 60210.0}, {"date": "2024-06-11", "close": 16.82, "volume": 55037.0}, {"date": "2024-06-12", "close": 16.8, "volume": 67136.0}, {"date": "2024-06-13", "close": 16.91, "volume": 60048.0}, {"date": "2024-06-14", "close": 16.61, "volume": 55422.0}, {"date": "2024-06-17", "close": 16.74, "volume": 44203.0}, {"date": "2024-06-18", "close": 16.78, "volume": 57943.0}, {"date": "2024-06-20", "close": 16.87, "volume": 41033.0}, {"date": "2024-06-21", "close": 16.6, "volume": 131044.0}, {"date": "2024-06-24", "close": 16.57, "volume": 59760.0}, {"date": "2024-06-25", "close": 16.37, "volume": 74337.0}, {"date": "2024-06-26", "close": 16.75, "volume": 57037.0}, {"date": "2024-06-27", "close": 16.82, "volume": 37718.0}, {"date": "2024-06-28", "close": 17.06, "volume": 288979.0}, {"date": "2024-07-01", "close": 16.84, "volume": 70017.0}, {"date": "2024-07-02", "close": 16.86, "volume": 34413.0}, {"date": "2024-07-03", "close": 16.83, "volume": 18781.0}, {"date": "2024-07-05", "close": 16.86, "volume": 35383.0}, {"date": "2024-07-08", "close": 16.8, "volume": 41385.0}, {"date": "2024-07-09", "close": 16.71, "volume": 32746.0}, {"date": "2024-07-10", "close": 16.87, "volume": 31983.0}, {"date": "2024-07-11", "close": 17.69, "volume": 106724.0}, {"date": "2024-07-12", "close": 17.88, "volume": 70063.0}, {"date": "2024-07-15", "close": 18.33, "volume": 129201.0}, {"date": "2024-07-16", "close": 19.05, "volume": 126144.0}, {"date": "2024-07-17", "close": 19.58, "volume": 189969.0}, {"date": "2024-07-18", "close": 19.08, "volume": 78592.0}, {"date": "2024-07-19", "close": 18.76, "volume": 52168.0}, {"date": "2024-07-22", "close": 18.85, "volume": 55756.0}, {"date": "2024-07-23", "close": 19.03, "volume": 80818.0}, {"date": "2024-07-24", "close": 18.74, "volume": 85041.0}, {"date": "2024-07-25", "close": 18.96, "volume": 120440.0}, {"date": "2024-07-26", "close": 19.29, "volume": 69083.0}, {"date": "2024-07-29", "close": 19.06, "volume": 64500.0}, {"date": "2024-07-30", "close": 19.22, "volume": 49652.0}, {"date": "2024-07-31", "close": 19.0, "volume": 94244.0}, {"date": "2024-08-01", "close": 18.76, "volume": 86642.0}, {"date": "2024-08-02", "close": 17.7, "volume": 87137.0}, {"date": "2024-08-05", "close": 16.77, "volume": 98710.0}, {"date": "2024-08-06", "close": 16.85, "volume": 78230.0}, {"date": "2024-08-07", "close": 16.59, "volume": 51818.0}, {"date": "2024-08-08", "close": 16.88, "volume": 47949.0}, {"date": "2024-08-09", "close": 16.92, "volume": 46147.0}, {"date": "2024-08-12", "close": 16.58, "volume": 43778.0}, {"date": "2024-08-13", "close": 16.89, "volume": 32655.0}, {"date": "2024-08-14", "close": 16.79, "volume": 26832.0}, {"date": "2024-08-15", "close": 17.12, "volume": 60838.0}, {"date": "2024-08-16", "close": 17.24, "volume": 31020.0}, {"date": "2024-08-19", "close": 17.45, "volume": 24986.0}, {"date": "2024-08-20", "close": 17.45, "volume": 49670.0}, {"date": "2024-08-21", "close": 17.57, "volume": 41997.0}, {"date": "2024-08-22", "close": 17.58, "volume": 35960.0}, {"date": "2024-08-23", "close": 18.17, "volume": 64889.0}, {"date": "2024-08-26", "close": 18.09, "volume": 92375.0}, {"date": "2024-08-27", "close": 17.97, "volume": 70019.0}, {"date": "2024-08-28", "close": 17.74, "volume": 45322.0}, {"date": "2024-08-29", "close": 17.79, "volume": 63788.0}, {"date": "2024-08-30", "close": 17.89, "volume": 119140.0}, {"date": "2024-09-03", "close": 17.36, "volume": 58573.0}, {"date": "2024-09-04", "close": 17.25, "volume": 57851.0}, {"date": "2024-09-05", "close": 17.11, "volume": 42885.0}, {"date": "2024-09-06", "close": 16.91, "volume": 45258.0}, {"date": "2024-09-09", "close": 17.01, "volume": 55227.0}, {"date": "2024-09-10", "close": 17.34, "volume": 36559.0}, {"date": "2024-09-11", "close": 17.33, "volume": 45418.0}, {"date": "2024-09-12", "close": 17.68, "volume": 45788.0}, {"date": "2024-09-13", "close": 18.14, "volume": 65440.0}, {"date": "2024-09-16", "close": 18.04, "volume": 43047.0}, {"date": "2024-09-17", "close": 18.09, "volume": 54858.0}, {"date": "2024-09-18", "close": 18.17, "volume": 69843.0}, {"date": "2024-09-19", "close": 18.52, "volume": 46894.0}, {"date": "2024-09-20", "close": 18.2, "volume": 158732.0}, {"date": "2024-09-23", "close": 17.86, "volume": 52237.0}, {"date": "2024-09-24", "close": 17.8, "volume": 45302.0}, {"date": "2024-09-25", "close": 17.77, "volume": 78066.0}, {"date": "2024-09-26", "close": 17.61, "volume": 53106.0}, {"date": "2024-09-27", "close": 17.88, "volume": 63193.0}, {"date": "2024-09-30", "close": 17.55, "volume": 74903.0}, {"date": "2024-10-01", "close": 17.41, "volume": 63460.0}, {"date": "2024-10-02", "close": 17.32, "volume": 40708.0}, {"date": "2024-10-03", "close": 17.25, "volume": 53696.0}, {"date": "2024-10-04", "close": 17.17, "volume": 70685.0}, {"date": "2024-10-07", "close": 16.87, "volume": 80096.0}, {"date": "2024-10-08", "close": 16.69, "volume": 103164.0}, {"date": "2024-10-09", "close": 16.55, "volume": 82131.0}, {"date": "2024-10-10", "close": 16.48, "volume": 129519.0}, {"date": "2024-10-11", "close": 16.7, "volume": 113110.0}, {"date": "2024-10-14", "close": 16.48, "volume": 64646.0}, {"date": "2024-10-15", "close": 16.58, "volume": 108118.0}, {"date": "2024-10-16", "close": 16.83, "volume": 88950.0}, {"date": "2024-10-17", "close": 16.7, "volume": 79803.0}, {"date": "2024-10-18", "close": 16.65, "volume": 80121.0}, {"date": "2024-10-21", "close": 16.34, "volume": 77387.0}, {"date": "2024-10-22", "close": 16.37, "volume": 48141.0}, {"date": "2024-10-23", "close": 16.31, "volume": 63390.0}, {"date": "2024-10-24", "close": 16.08, "volume": 83083.0}, {"date": "2024-10-25", "close": 15.94, "volume": 75064.0}, {"date": "2024-10-28", "close": 16.19, "volume": 100711.0}, {"date": "2024-10-29", "close": 16.04, "volume": 77146.0}, {"date": "2024-10-30", "close": 16.14, "volume": 61055.0}, {"date": "2024-10-31", "close": 15.91, "volume": 82515.0}, {"date": "2024-11-01", "close": 15.84, "volume": 109652.0}, {"date": "2024-11-04", "close": 15.83, "volume": 77435.0}, {"date": "2024-11-05", "close": 16.1, "volume": 128263.0}, {"date": "2024-11-06", "close": 17.5, "volume": 180706.0}, {"date": "2024-11-07", "close": 16.51, "volume": 111399.0}, {"date": "2024-11-08", "close": 16.83, "volume": 82624.0}, {"date": "2024-11-11", "close": 17.31, "volume": 112542.0}, {"date": "2024-11-12", "close": 16.66, "volume": 99994.0}, {"date": "2024-11-13", "close": 16.14, "volume": 74355.0}, {"date": "2024-11-14", "close": 16.0, "volume": 63449.0}, {"date": "2024-11-15", "close": 16.04, "volume": 68819.0}, {"date": "2024-11-18", "close": 15.94, "volume": 66505.0}, {"date": "2024-11-19", "close": 15.82, "volume": 74690.0}, {"date": "2024-11-20", "close": 15.66, "volume": 93157.0}, {"date": "2024-11-21", "close": 15.63, "volume": 107036.0}, {"date": "2024-11-22", "close": 15.82, "volume": 77617.0}, {"date": "2024-11-25", "close": 16.58, "volume": 241274.0}, {"date": "2024-11-26", "close": 15.93, "volume": 98901.0}, {"date": "2024-11-27", "close": 16.1, "volume": 59244.0}, {"date": "2024-11-29", "close": 16.12, "volume": 32824.0}, {"date": "2024-12-02", "close": 16.15, "volume": 72431.0}, {"date": "2024-12-03", "close": 16.0, "volume": 48696.0}, {"date": "2024-12-04", "close": 16.0, "volume": 97147.0}, {"date": "2024-12-05", "close": 15.79, "volume": 97427.0}, {"date": "2024-12-06", "close": 15.94, "volume": 84231.0}, {"date": "2024-12-09", "close": 16.08, "volume": 73031.0}, {"date": "2024-12-10", "close": 15.86, "volume": 91578.0}, {"date": "2024-12-11", "close": 15.71, "volume": 85530.0}, {"date": "2024-12-12", "close": 15.46, "volume": 105393.0}, {"date": "2024-12-13", "close": 15.31, "volume": 85169.0}, {"date": "2024-12-16", "close": 15.16, "volume": 106098.0}, {"date": "2024-12-17", "close": 15.12, "volume": 124765.0}, {"date": "2024-12-18", "close": 14.82, "volume": 222499.0}, {"date": "2024-12-19", "close": 15.32, "volume": 164023.0}, {"date": "2024-12-20", "close": 15.33, "volume": 328999.0}, {"date": "2024-12-23", "close": 15.49, "volume": 155570.0}, {"date": "2024-12-24", "close": 15.33, "volume": 35893.0}, {"date": "2024-12-26", "close": 15.55, "volume": 53517.0}, {"date": "2024-12-27", "close": 15.68, "volume": 105454.0}, {"date": "2024-12-30", "close": 15.82, "volume": 59228.0}, {"date": "2024-12-31", "close": 15.9, "volume": 67800.0}, {"date": "2025-01-02", "close": 15.81, "volume": 69012.0}, {"date": "2025-01-03", "close": 16.3, "volume": 74605.0}, {"date": "2025-01-06", "close": 15.96, "volume": 74141.0}, {"date": "2025-01-07", "close": 15.89, "volume": 93626.0}, {"date": "2025-01-08", "close": 15.81, "volume": 87168.0}, {"date": "2025-01-10", "close": 15.23, "volume": 143980.0}, {"date": "2025-01-13", "close": 15.16, "volume": 84007.0}, {"date": "2025-01-14", "close": 15.48, "volume": 92629.0}, {"date": "2025-01-15", "close": 15.97, "volume": 64971.0}, {"date": "2025-01-16", "close": 16.2, "volume": 69259.0}, {"date": "2025-01-17", "close": 16.1, "volume": 63531.0}, {"date": "2025-01-21", "close": 16.26, "volume": 92249.0}, {"date": "2025-01-22", "close": 15.69, "volume": 62565.0}, {"date": "2025-01-23", "close": 15.64, "volume": 69840.0}, {"date": "2025-01-24", "close": 15.66, "volume": 64550.0}, {"date": "2025-01-27", "close": 16.06, "volume": 99790.0}, {"date": "2025-01-28", "close": 16.13, "volume": 58537.0}, {"date": "2025-01-29", "close": 16.07, "volume": 61974.0}, {"date": "2025-01-30", "close": 16.2, "volume": 77136.0}, {"date": "2025-01-31", "close": 16.22, "volume": 101282.0}, {"date": "2025-02-03", "close": 16.06, "volume": 61391.0}, {"date": "2025-02-04", "close": 16.39, "volume": 61295.0}, {"date": "2025-02-05", "close": 16.42, "volume": 55218.0}, {"date": "2025-02-06", "close": 16.45, "volume": 47625.0}, {"date": "2025-02-07", "close": 16.29, "volume": 50759.0}, {"date": "2025-02-10", "close": 16.37, "volume": 70346.0}, {"date": "2025-02-11", "close": 15.85, "volume": 116944.0}, {"date": "2025-02-12", "close": 15.49, "volume": 111918.0}, {"date": "2025-02-13", "close": 15.82, "volume": 60478.0}, {"date": "2025-02-14", "close": 16.04, "volume": 63382.0}, {"date": "2025-02-18", "close": 15.94, "volume": 65104.0}, {"date": "2025-02-19", "close": 15.8, "volume": 51101.0}, {"date": "2025-02-20", "close": 16.0, "volume": 55224.0}, {"date": "2025-02-21", "close": 15.95, "volume": 104937.0}, {"date": "2025-02-24", "close": 15.52, "volume": 116080.0}, {"date": "2025-02-25", "close": 15.55, "volume": 105135.0}, {"date": "2025-02-26", "close": 15.52, "volume": 58994.0}, {"date": "2025-02-27", "close": 15.4, "volume": 64070.0}, {"date": "2025-02-28", "close": 15.36, "volume": 599751.0}, {"date": "2025-03-03", "close": 15.18, "volume": 160543.0}, {"date": "2025-03-04", "close": 15.02, "volume": 135983.0}, {"date": "2025-03-05", "close": 15.33, "volume": 131223.0}, {"date": "2025-03-06", "close": 16.03, "volume": 109207.0}, {"date": "2025-03-07", "close": 16.26, "volume": 99704.0}, {"date": "2025-03-10", "close": 15.86, "volume": 156449.0}, {"date": "2025-03-11", "close": 15.82, "volume": 167550.0}, {"date": "2025-03-12", "close": 16.22, "volume": 206780.0}, {"date": "2025-03-13", "close": 16.0, "volume": 145057.0}, {"date": "2025-03-14", "close": 16.1, "volume": 175385.0}, {"date": "2025-03-17", "close": 16.18, "volume": 244687.0}, {"date": "2025-03-18", "close": 16.08, "volume": 132726.0}, {"date": "2025-03-19", "close": 16.2, "volume": 135931.0}, {"date": "2025-03-20", "close": 16.07, "volume": 72146.0}, {"date": "2025-03-21", "close": 15.67, "volume": 203317.0}, {"date": "2025-03-24", "close": 15.84, "volume": 79149.0}, {"date": "2025-03-25", "close": 15.84, "volume": 131197.0}, {"date": "2025-03-26", "close": 15.87, "volume": 86878.0}, {"date": "2025-03-27", "close": 16.47, "volume": 133455.0}, {"date": "2025-03-28", "close": 16.08, "volume": 82925.0}, {"date": "2025-03-31", "close": 15.85, "volume": 118658.0}, {"date": "2025-04-01", "close": 15.92, "volume": 131965.0}, {"date": "2025-04-02", "close": 15.93, "volume": 97955.0}, {"date": "2025-04-03", "close": 15.76, "volume": 109810.0}, {"date": "2025-04-04", "close": 15.66, "volume": 112922.0}, {"date": "2025-04-07", "close": 15.16, "volume": 161382.0}, {"date": "2025-04-08", "close": 15.43, "volume": 226202.0}, {"date": "2025-04-09", "close": 15.7, "volume": 171626.0}, {"date": "2025-04-10", "close": 15.75, "volume": 159769.0}, {"date": "2025-04-11", "close": 15.93, "volume": 139754.0}, {"date": "2025-04-14", "close": 16.24, "volume": 123397.0}, {"date": "2025-04-15", "close": 16.43, "volume": 102430.0}, {"date": "2025-04-16", "close": 16.39, "volume": 154025.0}, {"date": "2025-04-17", "close": 16.56, "volume": 147683.0}, {"date": "2025-04-21", "close": 16.53, "volume": 186507.0}, {"date": "2025-04-22", "close": 17.21, "volume": 256207.0}, {"date": "2025-04-23", "close": 17.3, "volume": 157105.0}, {"date": "2025-04-24", "close": 17.17, "volume": 110846.0}, {"date": "2025-04-25", "close": 17.14, "volume": 114540.0}, {"date": "2025-04-28", "close": 17.08, "volume": 114587.0}, {"date": "2025-04-29", "close": 17.22, "volume": 97937.0}, {"date": "2025-04-30", "close": 16.93, "volume": 148395.0}, {"date": "2025-05-01", "close": 17.01, "volume": 148544.0}, {"date": "2025-05-02", "close": 17.25, "volume": 87979.0}, {"date": "2025-05-05", "close": 17.02, "volume": 133171.0}, {"date": "2025-05-06", "close": 17.0, "volume": 107292.0}, {"date": "2025-05-07", "close": 17.24, "volume": 107654.0}, {"date": "2025-05-08", "close": 17.16, "volume": 132718.0}, {"date": "2025-05-09", "close": 16.48, "volume": 168069.0}, {"date": "2025-05-12", "close": 16.22, "volume": 175340.0}, {"date": "2025-05-13", "close": 16.31, "volume": 120692.0}, {"date": "2025-05-14", "close": 16.34, "volume": 131057.0}, {"date": "2025-05-15", "close": 16.77, "volume": 115960.0}, {"date": "2025-05-16", "close": 16.6, "volume": 132499.0}, {"date": "2025-05-19", "close": 16.33, "volume": 102505.0}, {"date": "2025-05-20", "close": 16.5, "volume": 103344.0}, {"date": "2025-05-21", "close": 16.34, "volume": 109898.0}, {"date": "2025-05-22", "close": 16.36, "volume": 152675.0}, {"date": "2025-05-23", "close": 16.31, "volume": 104443.0}, {"date": "2025-05-27", "close": 16.76, "volume": 103644.0}, {"date": "2025-05-28", "close": 16.76, "volume": 82189.0}, {"date": "2025-05-29", "close": 16.76, "volume": 97933.0}, {"date": "2025-05-30", "close": 16.69, "volume": 93475.0}, {"date": "2025-06-02", "close": 15.8, "volume": 240225.0}, {"date": "2025-06-03", "close": 15.83, "volume": 149406.0}, {"date": "2025-06-04", "close": 15.96, "volume": 91566.0}, {"date": "2025-06-05", "close": 16.05, "volume": 107646.0}, {"date": "2025-06-06", "close": 16.1, "volume": 92474.0}, {"date": "2025-06-09", "close": 16.35, "volume": 104326.0}, {"date": "2025-06-10", "close": 16.41, "volume": 64209.0}, {"date": "2025-06-11", "close": 16.47, "volume": 71202.0}, {"date": "2025-06-12", "close": 16.49, "volume": 108708.0}, {"date": "2025-06-13", "close": 16.06, "volume": 86104.0}, {"date": "2025-06-16", "close": 16.34, "volume": 63979.0}, {"date": "2025-06-17", "close": 16.4, "volume": 86589.0}, {"date": "2025-06-18", "close": 16.47, "volume": 72143.0}, {"date": "2025-06-20", "close": 16.56, "volume": 115257.0}, {"date": "2025-06-23", "close": 16.8, "volume": 122722.0}, {"date": "2025-06-24", "close": 16.76, "volume": 81451.0}, {"date": "2025-06-25", "close": 16.58, "volume": 90912.0}, {"date": "2025-06-26", "close": 17.01, "volume": 135179.0}, {"date": "2025-06-27", "close": 17.1, "volume": 220832.0}, {"date": "2025-06-30", "close": 16.96, "volume": 94826.0}, {"date": "2025-07-01", "close": 17.38, "volume": 111718.0}, {"date": "2025-07-02", "close": 17.71, "volume": 118848.0}, {"date": "2025-07-03", "close": 18.06, "volume": 77465.0}, {"date": "2025-07-07", "close": 17.7, "volume": 109767.0}, {"date": "2025-07-08", "close": 17.82, "volume": 97798.0}, {"date": "2025-07-09", "close": 17.92, "volume": 63090.0}, {"date": "2025-07-10", "close": 18.37, "volume": 90775.0}, {"date": "2025-07-11", "close": 18.49, "volume": 79166.0}, {"date": "2025-07-14", "close": 18.5, "volume": 82260.0}, {"date": "2025-07-15", "close": 18.22, "volume": 125655.0}, {"date": "2025-07-16", "close": 18.14, "volume": 73849.0}, {"date": "2025-07-17", "close": 18.22, "volume": 87657.0}, {"date": "2025-07-18", "close": 18.1, "volume": 77641.0}, {"date": "2025-07-21", "close": 18.41, "volume": 73425.0}, {"date": "2025-07-22", "close": 18.9, "volume": 118313.0}, {"date": "2025-07-23", "close": 19.27, "volume": 99978.0}, {"date": "2025-07-24", "close": 19.13, "volume": 115451.0}, {"date": "2025-07-25", "close": 18.99, "volume": 118430.0}, {"date": "2025-07-28", "close": 18.61, "volume": 139599.0}, {"date": "2025-07-29", "close": 18.66, "volume": 120281.0}, {"date": "2025-07-30", "close": 18.07, "volume": 129078.0}, {"date": "2025-07-31", "close": 17.96, "volume": 116928.0}, {"date": "2025-08-01", "close": 17.88, "volume": 165596.0}, {"date": "2025-08-04", "close": 18.24, "volume": 104530.0}, {"date": "2025-08-05", "close": 18.36, "volume": 114969.0}, {"date": "2025-08-06", "close": 18.41, "volume": 119838.0}, {"date": "2025-08-07", "close": 17.01, "volume": 201741.0}, {"date": "2025-08-08", "close": 17.03, "volume": 138539.0}, {"date": "2025-08-11", "close": 17.52, "volume": 77080.0}, {"date": "2025-08-12", "close": 17.61, "volume": 90319.0}, {"date": "2025-08-13", "close": 17.47, "volume": 114790.0}, {"date": "2025-08-14", "close": 17.46, "volume": 109354.0}, {"date": "2025-08-15", "close": 17.44, "volume": 115294.0}, {"date": "2025-08-18", "close": 17.1, "volume": 119772.0}, {"date": "2025-08-19", "close": 17.33, "volume": 164165.0}, {"date": "2025-08-20", "close": 17.05, "volume": 110206.0}, {"date": "2025-08-21", "close": 17.31, "volume": 119086.0}, {"date": "2025-08-22", "close": 17.49, "volume": 134927.0}, {"date": "2025-08-25", "close": 17.26, "volume": 86190.0}, {"date": "2025-08-26", "close": 17.4, "volume": 112475.0}, {"date": "2025-08-27", "close": 17.38, "volume": 63181.0}, {"date": "2025-08-28", "close": 17.48, "volume": 73250.0}, {"date": "2025-08-29", "close": 17.41, "volume": 90030.0}, {"date": "2025-09-02", "close": 17.2, "volume": 84819.0}, {"date": "2025-09-03", "close": 16.89, "volume": 112390.0}, {"date": "2025-09-04", "close": 16.94, "volume": 115148.0}, {"date": "2025-09-05", "close": 16.6, "volume": 144888.0}, {"date": "2025-09-08", "close": 16.95, "volume": 154967.0}, {"date": "2025-09-09", "close": 16.63, "volume": 96657.0}, {"date": "2025-09-10", "close": 16.77, "volume": 75595.0}, {"date": "2025-09-11", "close": 16.85, "volume": 106987.0}, {"date": "2025-09-12", "close": 16.67, "volume": 101612.0}, {"date": "2025-09-15", "close": 16.61, "volume": 85007.0}, {"date": "2025-09-16", "close": 16.45, "volume": 97833.0}, {"date": "2025-09-17", "close": 16.33, "volume": 224123.0}, {"date": "2025-09-18", "close": 16.38, "volume": 125826.0}, {"date": "2025-09-19", "close": 16.26, "volume": 178809.0}, {"date": "2025-09-22", "close": 15.97, "volume": 164527.0}, {"date": "2025-09-23", "close": 16.06, "volume": 91141.0}, {"date": "2025-09-24", "close": 16.01, "volume": 97787.0}, {"date": "2025-09-25", "close": 15.98, "volume": 95287.0}, {"date": "2025-09-26", "close": 16.09, "volume": 81838.0}, {"date": "2025-09-29", "close": 16.03, "volume": 81094.0}, {"date": "2025-09-30", "close": 15.98, "volume": 99366.0}, {"date": "2025-10-01", "close": 15.91, "volume": 74215.0}, {"date": "2025-10-02", "close": 15.78, "volume": 106349.0}, {"date": "2025-10-03", "close": 16.19, "volume": 132481.0}, {"date": "2025-10-06", "close": 15.82, "volume": 89390.0}, {"date": "2025-10-07", "close": 15.53, "volume": 151641.0}, {"date": "2025-10-08", "close": 15.77, "volume": 109611.0}, {"date": "2025-10-09", "close": 15.62, "volume": 71885.0}, {"date": "2025-10-10", "close": 15.54, "volume": 102366.0}, {"date": "2025-10-13", "close": 15.61, "volume": 102246.0}, {"date": "2025-10-14", "close": 15.76, "volume": 100967.0}, {"date": "2025-10-15", "close": 15.9, "volume": 98970.0}, {"date": "2025-10-16", "close": 15.69, "volume": 113821.0}, {"date": "2025-10-17", "close": 15.54, "volume": 89707.0}, {"date": "2025-10-20", "close": 15.79, "volume": 89401.0}, {"date": "2025-10-21", "close": 15.8, "volume": 67388.0}, {"date": "2025-10-22", "close": 15.92, "volume": 92245.0}, {"date": "2025-10-23", "close": 16.12, "volume": 64505.0}, {"date": "2025-10-24", "close": 16.16, "volume": 58537.0}, {"date": "2025-10-27", "close": 16.06, "volume": 68945.0}, {"date": "2025-10-28", "close": 15.99, "volume": 45798.0}, {"date": "2025-10-29", "close": 15.67, "volume": 85408.0}, {"date": "2025-10-30", "close": 15.87, "volume": 109823.0}, {"date": "2025-10-31", "close": 15.82, "volume": 164617.0}, {"date": "2025-11-03", "close": 15.69, "volume": 78681.0}, {"date": "2025-11-04", "close": 15.58, "volume": 89842.0}, {"date": "2025-11-05", "close": 15.97, "volume": 96075.0}, {"date": "2025-11-06", "close": 15.74, "volume": 87691.0}, {"date": "2025-11-07", "close": 16.04, "volume": 102850.0}, {"date": "2025-11-10", "close": 16.06, "volume": 85907.0}, {"date": "2025-11-11", "close": 16.26, "volume": 92773.0}, {"date": "2025-11-12", "close": 16.26, "volume": 86099.0}, {"date": "2025-11-13", "close": 16.29, "volume": 95069.0}, {"date": "2025-11-14", "close": 16.47, "volume": 106837.0}, {"date": "2025-11-17", "close": 15.9, "volume": 92783.0}, {"date": "2025-11-18", "close": 15.94, "volume": 82390.0}, {"date": "2025-11-19", "close": 15.92, "volume": 128757.0}, {"date": "2025-11-20", "close": 15.83, "volume": 65290.0}, {"date": "2025-11-21", "close": 16.08, "volume": 123164.0}, {"date": "2025-11-24", "close": 15.73, "volume": 87440.0}, {"date": "2025-11-25", "close": 16.14, "volume": 110644.0}, {"date": "2025-11-26", "close": 16.25, "volume": 98349.0}, {"date": "2025-11-28", "close": 16.23, "volume": 38963.0}, {"date": "2025-12-01", "close": 16.05, "volume": 75525.0}, {"date": "2025-12-02", "close": 16.1, "volume": 47614.0}, {"date": "2025-12-03", "close": 16.35, "volume": 56361.0}, {"date": "2025-12-04", "close": 16.04, "volume": 72033.0}, {"date": "2025-12-05", "close": 16.01, "volume": 52817.0}, {"date": "2025-12-08", "close": 15.99, "volume": 79250.0}, {"date": "2025-12-09", "close": 16.14, "volume": 64154.0}, {"date": "2025-12-10", "close": 16.37, "volume": 115050.0}, {"date": "2025-12-11", "close": 16.42, "volume": 104374.0}, {"date": "2025-12-12", "close": 16.46, "volume": 123131.0}, {"date": "2025-12-15", "close": 16.29, "volume": 97881.0}, {"date": "2025-12-16", "close": 15.98, "volume": 76394.0}, {"date": "2025-12-17", "close": 15.94, "volume": 88696.0}, {"date": "2025-12-18", "close": 16.03, "volume": 72759.0}, {"date": "2025-12-19", "close": 15.78, "volume": 172485.0}, {"date": "2025-12-22", "close": 15.86, "volume": 121931.0}, {"date": "2025-12-23", "close": 15.79, "volume": 102580.0}, {"date": "2025-12-24", "close": 15.81, "volume": 35631.0}, {"date": "2025-12-26", "close": 15.87, "volume": 76844.0}, {"date": "2025-12-29", "close": 15.83, "volume": 147340.0}, {"date": "2025-12-30", "close": 15.81, "volume": 87524.0}, {"date": "2025-12-31", "close": 15.77, "volume": 63121.0}, {"date": "2026-01-02", "close": 15.66, "volume": 196733.0}, {"date": "2026-01-05", "close": 15.75, "volume": 118304.0}, {"date": "2026-01-06", "close": 15.9, "volume": 76064.0}, {"date": "2026-01-07", "close": 15.79, "volume": 71019.0}, {"date": "2026-01-08", "close": 15.87, "volume": 135170.0}, {"date": "2026-01-09", "close": 15.96, "volume": 139549.0}, {"date": "2026-01-12", "close": 16.05, "volume": 202800.0}, {"date": "2026-01-13", "close": 16.38, "volume": 205951.0}, {"date": "2026-01-14", "close": 16.35, "volume": 152683.0}, {"date": "2026-01-15", "close": 16.85, "volume": 133886.0}, {"date": "2026-01-16", "close": 16.73, "volume": 94177.0}, {"date": "2026-01-20", "close": 16.17, "volume": 73757.0}, {"date": "2026-01-21", "close": 16.41, "volume": 111148.0}, {"date": "2026-01-22", "close": 16.49, "volume": 65150.0}, {"date": "2026-01-23", "close": 16.3, "volume": 91720.0}, {"date": "2026-01-26", "close": 16.16, "volume": 71153.0}, {"date": "2026-01-27", "close": 16.26, "volume": 51740.0}, {"date": "2026-01-28", "close": 16.18, "volume": 84801.0}, {"date": "2026-01-29", "close": 16.32, "volume": 83165.0}, {"date": "2026-01-30", "close": 16.09, "volume": 100809.0}, {"date": "2026-02-02", "close": 16.2, "volume": 108821.0}, {"date": "2026-02-03", "close": 16.21, "volume": 96103.0}, {"date": "2026-02-04", "close": 16.37, "volume": 135075.0}, {"date": "2026-02-05", "close": 16.46, "volume": 86920.0}, {"date": "2026-02-06", "close": 16.61, "volume": 102757.0}, {"date": "2026-02-09", "close": 16.58, "volume": 70490.0}, {"date": "2026-02-10", "close": 16.72, "volume": 73138.0}, {"date": "2026-02-11", "close": 16.63, "volume": 50704.0}, {"date": "2026-02-12", "close": 16.63, "volume": 69802.0}, {"date": "2026-02-13", "close": 16.85, "volume": 75831.0}, {"date": "2026-02-17", "close": 17.07, "volume": 104256.0}, {"date": "2026-02-18", "close": 16.87, "volume": 75507.0}, {"date": "2026-02-19", "close": 16.91, "volume": 78948.0}, {"date": "2026-02-20", "close": 17.24, "volume": 93345.0}, {"date": "2026-02-23", "close": 17.11, "volume": 104219.0}, {"date": "2026-02-24", "close": 17.53, "volume": 129368.0}, {"date": "2026-02-25", "close": 17.93, "volume": 78898.0}, {"date": "2026-02-26", "close": 17.79, "volume": 81790.0}, {"date": "2026-02-27", "close": 17.61, "volume": 62541.0}, {"date": "2026-03-02", "close": 17.69, "volume": 67392.0}, {"date": "2026-03-03", "close": 17.72, "volume": 87387.0}, {"date": "2026-03-04", "close": 18.08, "volume": 71859.0}, {"date": "2026-03-05", "close": 17.67, "volume": 84199.0}, {"date": "2026-03-06", "close": 17.92, "volume": 107956.0}, {"date": "2026-03-09", "close": 17.88, "volume": 128222.0}, {"date": "2026-03-10", "close": 17.86, "volume": 145843.0}, {"date": "2026-03-11", "close": 19.06, "volume": 374019.0}, {"date": "2026-03-12", "close": 19.17, "volume": 150993.0}, {"date": "2026-03-13", "close": 18.8, "volume": 141935.0}, {"date": "2026-03-16", "close": 18.79, "volume": 82663.0}, {"date": "2026-03-17", "close": 18.97, "volume": 129514.0}, {"date": "2026-03-18", "close": 18.25, "volume": 119745.0}, {"date": "2026-03-19", "close": 18.69, "volume": 111534.0}, {"date": "2026-03-20", "close": 18.4, "volume": 165009.0}, {"date": "2026-03-23", "close": 18.9, "volume": 134480.0}, {"date": "2026-03-24", "close": 19.07, "volume": 80724.0}, {"date": "2026-03-25", "close": 18.96, "volume": 99735.0}, {"date": "2026-03-26", "close": 19.11, "volume": 58691.0}, {"date": "2026-03-27", "close": 19.06, "volume": 60577.0}, {"date": "2026-03-30", "close": 19.09, "volume": 90118.0}, {"date": "2026-03-31", "close": 18.84, "volume": 120295.0}, {"date": "2026-04-01", "close": 18.97, "volume": 79632.0}, {"date": "2026-04-02", "close": 19.2, "volume": 57607.0}, {"date": "2026-04-06", "close": 19.22, "volume": 67098.0}, {"date": "2026-04-07", "close": 19.35, "volume": 144828.0}, {"date": "2026-04-08", "close": 19.47, "volume": 85252.0}, {"date": "2026-04-09", "close": 19.45, "volume": 62540.0}, {"date": "2026-04-10", "close": 19.36, "volume": 57527.0}, {"date": "2026-04-13", "close": 19.43, "volume": 76164.0}, {"date": "2026-04-14", "close": 19.41, "volume": 104670.0}, {"date": "2026-04-15", "close": 19.46, "volume": 90967.0}, {"date": "2026-04-16", "close": 19.57, "volume": 100309.0}, {"date": "2026-04-17", "close": 19.83, "volume": 73311.0}, {"date": "2026-04-20", "close": 19.45, "volume": 72338.0}, {"date": "2026-04-21", "close": 19.26, "volume": 76869.0}, {"date": "2026-04-22", "close": 19.34, "volume": 68177.0}, {"date": "2026-04-23", "close": 19.58, "volume": 48574.0}, {"date": "2026-04-24", "close": 19.72, "volume": 55409.0}, {"date": "2026-04-27", "close": 20.14, "volume": 174803.0}, {"date": "2026-04-28", "close": 20.32, "volume": 95520.0}, {"date": "2026-04-29", "close": 19.66, "volume": 99693.0}, {"date": "2026-04-30", "close": 19.57, "volume": 83322.0}, {"date": "2026-05-01", "close": 19.57, "volume": 151234.0}, {"date": "2026-05-04", "close": 19.88, "volume": 95567.0}, {"date": "2026-05-05", "close": 19.65, "volume": 82932.0}, {"date": "2026-05-06", "close": 19.72, "volume": 64486.0}, {"date": "2026-05-07", "close": 20.48, "volume": 164114.0}, {"date": "2026-05-08", "close": 20.16, "volume": 99473.0}, {"date": "2026-05-11", "close": 19.49, "volume": 99158.0}, {"date": "2026-05-12", "close": 19.53, "volume": 79881.0}, {"date": "2026-05-13", "close": 19.29, "volume": 98857.0}, {"date": "2026-05-14", "close": 19.29, "volume": 117199.0}, {"date": "2026-05-15", "close": 19.06, "volume": 68258.0}, {"date": "2026-05-18", "close": 19.34, "volume": 72124.0}, {"date": "2026-05-19", "close": 19.21, "volume": 53425.0}, {"date": "2026-05-20", "close": 19.53, "volume": 74554.0}, {"date": "2026-05-21", "close": 19.45, "volume": 70917.0}, {"date": "2026-05-22", "close": 19.25, "volume": 98573.0}, {"date": "2026-05-26", "close": 19.59, "volume": 87086.0}, {"date": "2026-05-27", "close": 19.47, "volume": 88173.0}, {"date": "2026-05-28", "close": 19.59, "volume": 123973.0}, {"date": "2026-05-29", "close": 19.33, "volume": 95275.0}, {"date": "2026-06-01", "close": 18.88, "volume": 113129.0}, {"date": "2026-06-02", "close": 19.09, "volume": 50151.0}, {"date": "2026-06-03", "close": 18.88, "volume": 99878.0}, {"date": "2026-06-04", "close": 19.09, "volume": 120596.0}, {"date": "2026-06-05", "close": 19.24, "volume": 92305.0}, {"date": "2026-06-08", "close": 19.17, "volume": 88753.0}, {"date": "2026-06-09", "close": 19.43, "volume": 59863.0}, {"date": "2026-06-10", "close": 19.45, "volume": 69043.0}, {"date": "2026-06-11", "close": 19.22, "volume": 79931.0}, {"date": "2026-06-12", "close": 19.26, "volume": 68486.0}, {"date": "2026-06-15", "close": 19.33, "volume": 112268.0}, {"date": "2026-06-16", "close": 19.02, "volume": 92965.0}, {"date": "2026-06-17", "close": 18.62, "volume": 95358.0}, {"date": "2026-06-18", "close": 18.48, "volume": 130103.0}, {"date": "2026-06-22", "close": 18.47, "volume": 81662.0}, {"date": "2026-06-23", "close": 18.86, "volume": 61679.0}, {"date": "2026-06-24", "close": 18.51, "volume": 95625.0}, {"date": "2026-06-25", "close": 18.46, "volume": 92766.0}, {"date": "2026-06-26", "close": 18.86, "volume": 385545.0}, {"date": "2026-06-29", "close": 18.91, "volume": 145318.0}, {"date": "2026-06-30", "close": 18.7, "volume": 105255.0}, {"date": "2026-07-01", "close": 18.91, "volume": 140563.0}, {"date": "2026-07-02", "close": 18.86, "volume": 81053.0}, {"date": "2026-07-06", "close": 18.54, "volume": 77494.0}, {"date": "2026-07-07", "close": 18.26, "volume": 139889.0}, {"date": "2026-07-08", "close": 18.31, "volume": 125649.0}, {"date": "2026-07-09", "close": 18.29, "volume": 56215.0}, {"date": "2026-07-10", "close": 18.31, "volume": 54283.0}, {"date": "2026-07-13", "close": 18.47, "volume": 66147.0}, {"date": "2026-07-14", "close": 18.16, "volume": 57020.0}, {"date": "2026-07-15", "close": 18.4, "volume": 58827.0}, {"date": "2026-07-16", "close": 18.66, "volume": 100635.0}, {"date": "2026-07-17", "close": 18.18, "volume": 72244.0}, {"date": "2026-07-20", "close": 17.96, "volume": 78843.0}, {"date": "2026-07-21", "close": 17.93, "volume": 118735.0}, {"date": "2026-07-22", "close": 17.85, "volume": 92182.0}, {"date": "2026-07-23", "close": 17.73, "volume": 120318.0}, {"date": "2026-07-24", "close": 17.62, "volume": 96009.0}], "refreshing": true}