{"ticker": "TRIN", "overview": {"cik": "1786108", "ticker": "TRIN", "name": "Trinity Capital Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344786", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333907", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333904", "price_sensitive": true}, {"form": "25", "date": "2026-07-24", "title": "Form 25", "accession": "0001213900-26-081363", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-20", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000015", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-20", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000630", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-17", "title": "Form 8-A12B", "accession": "0001213900-26-079191", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-17", "title": "Form 8-A12B", "accession": "0001213900-26-079186", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303247", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299742", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274521", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274520", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274519", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274518", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274517", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273025", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269748", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269747", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269746", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269745", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269551", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001213900-26-060069", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-21", "title": "Form 424B2", "accession": "0001213900-26-059738", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-19", "title": "Form FWP", "accession": "0001213900-26-059133", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001213900-26-059125", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 41423.989199999996, "sell_n": 0, "sell_sum": 0, "net": 41423.989199999996, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "TRIN", "has_prices": true, "as_of": "2026-08-10", "last": 18.43, "prev_close": 18.05, "change": 0.379999999999999, "change_pct": 0.021052631578947312, "session_volume": 1191627.0, "vwap_5": 17.711693952395226, "vwap_20": 17.66946121748494, "vwap_60": 17.30853674547036, "vwap_250": 15.90099052777349, "high_52w": 18.43, "low_52w": 14.18, "avg_volume_20": 1129042.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-344786", "src": "INSIDERS", "ticker": "TRIN", "cik": "1786108", "company": "Trinity Capital Inc.", "company_raw": "Trinity Capital Inc.", "who": "Kyle Steven Brown", "who_key": "Brown Kyle Steven", "role": "CEO, President and CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41423.989199999996, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The corner office is buying \u2014 $41K of TRIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1796795/000119312526344786/0001193125-26-344786-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}], "recent_buys": [{"id": "0001193125-26-344786", "src": "INSIDERS", "ticker": "TRIN", "cik": "1786108", "company": "Trinity Capital Inc.", "company_raw": "Trinity Capital Inc.", "who": "Kyle Steven Brown", "who_key": "Brown Kyle Steven", "role": "CEO, President and CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41423.989199999996, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The corner office is buying \u2014 $41K of TRIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1796795/000119312526344786/0001193125-26-344786-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Trinity Capital Inc. - 7.875% Notes due 2029", "new_value": "Trinity Capital Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001786108", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001786108", "applied": 1, "detected_at": "2026-10-28T01:46:14.552435"}]}, "key_people": [{"who": "Kyle Steven Brown", "who_key": "Brown Kyle Steven", "role": "CEO, President and CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 41423.989199999996, "sold": 0, "net": 41423.989199999996, "trades": 1, "top_score": 44.6, "lean": "buying", "history": [{"action": "BUY", "amount": 41423.989199999996, "date": "2026-08-07", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1796795/000119312526344786/0001193125-26-344786-index.htm"}], "latest": {"action": "BUY", "amount": 41423.989199999996, "date": "2026-08-07", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1796795/000119312526344786/0001193125-26-344786-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 41423.989199999996}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344786", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333907", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333904", "price_sensitive": true}, {"form": "25", "date": "2026-07-24", "title": "Form 25", "accession": "0001213900-26-081363", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-20", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000015", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-20", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000630", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-17", "title": "Form 8-A12B", "accession": "0001213900-26-079191", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-17", "title": "Form 8-A12B", "accession": "0001213900-26-079186", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303247", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299742", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274521", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274520", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274519", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274518", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274517", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273025", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269748", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269747", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269746", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269745", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269551", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001213900-26-060069", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-21", "title": "Form 424B2", "accession": "0001213900-26-059738", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-19", "title": "Form FWP", "accession": "0001213900-26-059133", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001213900-26-059125", "price_sensitive": false}], "performance": {"ticker": "TRIN", "has_prices": true, "summary": {"n": 1, "avg": 0.021052631578947312, "win_rate": 1.0, "best": 0.021052631578947312, "worst": 0.021052631578947312, "as_of": "2026-08-10"}, "buys": [{"who": "Brown Kyle Steven", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and CIO, Director", "amount": 41423.989199999996, "date": "2026-08-07", "score": 44.6, "ref_price": 18.05, "return": 0.021052631578947312}]}, "price_series": [{"date": "2021-01-29", "close": 15.0, "volume": 1409872.0}, {"date": "2021-02-01", "close": 14.5, "volume": 172426.0}, {"date": "2021-02-02", "close": 14.5, "volume": 200189.0}, {"date": "2021-02-03", "close": 14.65, "volume": 170002.0}, {"date": "2021-02-04", "close": 14.72, "volume": 117594.0}, {"date": "2021-02-05", "close": 15.0, "volume": 102643.0}, {"date": "2021-02-08", "close": 15.05, "volume": 41548.0}, {"date": "2021-02-09", "close": 15.18, "volume": 86610.0}, {"date": "2021-02-10", "close": 15.07, "volume": 81857.0}, {"date": "2021-02-11", "close": 14.1, "volume": 70276.0}, {"date": "2021-02-12", "close": 14.3, "volume": 39481.0}, {"date": "2021-02-16", "close": 14.03, "volume": 175072.0}, {"date": "2021-02-17", "close": 14.33, "volume": 74378.0}, {"date": "2021-02-18", "close": 14.26, "volume": 65746.0}, {"date": "2021-02-19", "close": 14.94, "volume": 71762.0}, {"date": "2021-02-22", "close": 15.56, "volume": 115496.0}, {"date": "2021-02-23", "close": 15.35, "volume": 155927.0}, {"date": "2021-02-24", "close": 15.45, "volume": 152355.0}, {"date": "2021-02-25", "close": 15.06, "volume": 55886.0}, {"date": "2021-02-26", "close": 15.11, "volume": 49699.0}, {"date": "2021-03-01", "close": 15.65, "volume": 98091.0}, {"date": "2021-03-02", "close": 15.49, "volume": 128619.0}, {"date": "2021-03-03", "close": 15.26, "volume": 99374.0}, {"date": "2021-03-04", "close": 14.65, "volume": 112377.0}, {"date": "2021-03-05", "close": 14.67, "volume": 111925.0}, {"date": "2021-03-08", "close": 14.5, "volume": 63927.0}, {"date": "2021-03-09", "close": 15.43, "volume": 43520.0}, {"date": "2021-03-10", "close": 15.44, "volume": 65364.0}, {"date": "2021-03-11", "close": 15.03, "volume": 42532.0}, {"date": "2021-03-12", "close": 14.7, "volume": 43589.0}, {"date": "2021-03-15", "close": 14.74, "volume": 68269.0}, {"date": "2021-03-16", "close": 14.94, "volume": 40116.0}, {"date": "2021-03-17", "close": 14.76, "volume": 38905.0}, {"date": "2021-03-18", "close": 14.52, "volume": 26355.0}, {"date": "2021-03-19", "close": 13.75, "volume": 397403.0}, {"date": "2021-03-22", "close": 14.25, "volume": 42399.0}, {"date": "2021-03-23", "close": 14.52, "volume": 46332.0}, {"date": "2021-03-24", "close": 14.6, "volume": 43941.0}, {"date": "2021-03-25", "close": 14.5, "volume": 46668.0}, {"date": "2021-03-26", "close": 14.29, "volume": 107011.0}, {"date": "2021-03-29", "close": 14.75, "volume": 60402.0}, {"date": "2021-03-30", "close": 14.96, "volume": 37530.0}, {"date": "2021-03-31", "close": 14.92, "volume": 87257.0}, {"date": "2021-04-01", "close": 14.56, "volume": 55209.0}, {"date": "2021-04-05", "close": 14.61, "volume": 67149.0}, {"date": "2021-04-06", "close": 14.75, "volume": 62363.0}, {"date": "2021-04-07", "close": 14.71, "volume": 89684.0}, {"date": "2021-04-08", "close": 14.7, "volume": 54483.0}, {"date": "2021-04-09", "close": 14.7, "volume": 45286.0}, {"date": "2021-04-12", "close": 14.62, "volume": 25097.0}, {"date": "2021-04-13", "close": 14.67, "volume": 23327.0}, {"date": "2021-04-14", "close": 14.83, "volume": 87823.0}, {"date": "2021-04-15", "close": 14.85, "volume": 54031.0}, {"date": "2021-04-16", "close": 14.71, "volume": 16418.0}, {"date": "2021-04-19", "close": 14.79, "volume": 110458.0}, {"date": "2021-04-20", "close": 14.76, "volume": 255561.0}, {"date": "2021-04-21", "close": 14.69, "volume": 101022.0}, {"date": "2021-04-22", "close": 14.72, "volume": 87388.0}, {"date": "2021-04-23", "close": 14.68, "volume": 53829.0}, {"date": "2021-04-26", "close": 14.69, "volume": 50875.0}, {"date": "2021-04-27", "close": 14.465, "volume": 81478.0}, {"date": "2021-04-28", "close": 14.51, "volume": 63743.0}, {"date": "2021-04-29", "close": 14.55, "volume": 133801.0}, {"date": "2021-04-30", "close": 14.56, "volume": 126785.0}, {"date": "2021-05-03", "close": 14.59, "volume": 108159.0}, {"date": "2021-05-04", "close": 14.66, "volume": 181977.0}, {"date": "2021-05-05", "close": 14.84, "volume": 134002.0}, {"date": "2021-05-06", "close": 15.0, "volume": 151060.0}, {"date": "2021-05-07", "close": 14.94, "volume": 152759.0}, {"date": "2021-05-10", "close": 14.96, "volume": 59096.0}, {"date": "2021-05-11", "close": 14.64, "volume": 93507.0}, {"date": "2021-05-12", "close": 14.48, "volume": 141247.0}, {"date": "2021-05-13", "close": 14.39, "volume": 74676.0}, {"date": "2021-05-14", "close": 14.55, "volume": 75084.0}, {"date": "2021-05-17", "close": 14.5, "volume": 104680.0}, {"date": "2021-05-18", "close": 14.55, "volume": 58350.0}, {"date": "2021-05-19", "close": 14.53, "volume": 40488.0}, {"date": "2021-05-20", "close": 14.55, "volume": 53385.0}, {"date": "2021-05-21", "close": 14.42, "volume": 100322.0}, {"date": "2021-05-24", "close": 14.5, "volume": 49301.0}, {"date": "2021-05-25", "close": 14.37, "volume": 56161.0}, {"date": "2021-05-26", "close": 14.3, "volume": 57311.0}, {"date": "2021-05-27", "close": 14.28, "volume": 66169.0}, {"date": "2021-05-28", "close": 14.4, "volume": 50111.0}, {"date": "2021-06-01", "close": 14.49, "volume": 106930.0}, {"date": "2021-06-02", "close": 14.65, "volume": 52579.0}, {"date": "2021-06-03", "close": 14.62, "volume": 115245.0}, {"date": "2021-06-04", "close": 14.61, "volume": 31598.0}, {"date": "2021-06-07", "close": 14.74, "volume": 77128.0}, {"date": "2021-06-08", "close": 14.78, "volume": 144540.0}, {"date": "2021-06-09", "close": 14.69, "volume": 48009.0}, {"date": "2021-06-10", "close": 14.68, "volume": 62388.0}, {"date": "2021-06-11", "close": 14.69, "volume": 31596.0}, {"date": "2021-06-14", "close": 14.63, "volume": 52409.0}, {"date": "2021-06-15", "close": 14.65, "volume": 24696.0}, {"date": "2021-06-16", "close": 14.64, "volume": 34460.0}, {"date": "2021-06-17", "close": 14.77, "volume": 150528.0}, {"date": "2021-06-18", "close": 14.61, "volume": 74713.0}, {"date": "2021-06-21", "close": 14.65, "volume": 43165.0}, {"date": "2021-06-22", "close": 14.67, "volume": 53820.0}, {"date": "2021-06-23", "close": 14.49, "volume": 84153.0}, {"date": "2021-06-24", "close": 14.42, "volume": 130305.0}, {"date": "2021-06-25", "close": 14.46, "volume": 99473.0}, {"date": "2021-06-28", "close": 14.4, "volume": 79685.0}, {"date": "2021-06-29", "close": 14.1, "volume": 80942.0}, {"date": "2021-06-30", "close": 14.48, "volume": 64256.0}, {"date": "2021-07-01", "close": 14.31, "volume": 45759.0}, {"date": "2021-07-02", "close": 14.4, "volume": 24284.0}, {"date": "2021-07-06", "close": 14.44, "volume": 38712.0}, {"date": "2021-07-07", "close": 14.35, "volume": 50611.0}, {"date": "2021-07-08", "close": 14.28, "volume": 60877.0}, {"date": "2021-07-09", "close": 14.46, "volume": 96042.0}, {"date": "2021-07-12", "close": 14.67, "volume": 40119.0}, {"date": "2021-07-13", "close": 14.63, "volume": 67111.0}, {"date": "2021-07-14", "close": 14.45, "volume": 40558.0}, {"date": "2021-07-15", "close": 14.43, "volume": 73097.0}, {"date": "2021-07-16", "close": 14.36, "volume": 66503.0}, {"date": "2021-07-19", "close": 14.14, "volume": 60637.0}, {"date": "2021-07-20", "close": 14.29, "volume": 95620.0}, {"date": "2021-07-21", "close": 14.33, "volume": 44865.0}, {"date": "2021-07-22", "close": 14.32, "volume": 80389.0}, {"date": "2021-07-23", "close": 14.33, "volume": 32017.0}, {"date": "2021-07-26", "close": 14.6, "volume": 107227.0}, {"date": "2021-07-27", "close": 14.47, "volume": 90706.0}, {"date": "2021-07-28", "close": 14.52, "volume": 73544.0}, {"date": "2021-07-29", "close": 14.59, "volume": 48030.0}, {"date": "2021-07-30", "close": 14.27, "volume": 41608.0}, {"date": "2021-08-02", "close": 14.5, "volume": 31218.0}, {"date": "2021-08-03", "close": 14.59, "volume": 47402.0}, {"date": "2021-08-04", "close": 14.67, "volume": 36620.0}, {"date": "2021-08-05", "close": 14.51, "volume": 47521.0}, {"date": "2021-08-06", "close": 15.25, "volume": 230309.0}, {"date": "2021-08-09", "close": 15.23, "volume": 92771.0}, {"date": "2021-08-10", "close": 15.06, "volume": 13395.0}, {"date": "2021-08-11", "close": 15.19, "volume": 48501.0}, {"date": "2021-08-12", "close": 15.0, "volume": 57792.0}, {"date": "2021-08-13", "close": 15.25, "volume": 64715.0}, {"date": "2021-08-16", "close": 15.0, "volume": 89912.0}, {"date": "2021-08-17", "close": 14.88, "volume": 68808.0}, {"date": "2021-08-18", "close": 14.82, "volume": 68363.0}, {"date": "2021-08-19", "close": 14.83, "volume": 88535.0}, {"date": "2021-08-20", "close": 14.86, "volume": 42394.0}, {"date": "2021-08-23", "close": 14.99, "volume": 115454.0}, {"date": "2021-08-24", "close": 15.18, "volume": 78165.0}, {"date": "2021-08-25", "close": 15.03, "volume": 35004.0}, {"date": "2021-08-26", "close": 15.11, "volume": 71802.0}, {"date": "2021-08-27", "close": 16.1, "volume": 146232.0}, {"date": "2021-08-30", "close": 15.96, "volume": 108859.0}, {"date": "2021-08-31", "close": 16.0, "volume": 80432.0}, {"date": "2021-09-01", "close": 16.3, "volume": 111344.0}, {"date": "2021-09-02", "close": 16.23, "volume": 44331.0}, {"date": "2021-09-03", "close": 16.2, "volume": 24135.0}, {"date": "2021-09-07", "close": 16.15, "volume": 45246.0}, {"date": "2021-09-08", "close": 15.92, "volume": 68687.0}, {"date": "2021-09-09", "close": 16.14, "volume": 74550.0}, {"date": "2021-09-10", "close": 15.92, "volume": 45529.0}, {"date": "2021-09-13", "close": 15.8, "volume": 33844.0}, {"date": "2021-09-14", "close": 16.33, "volume": 188626.0}, {"date": "2021-09-15", "close": 16.48, "volume": 111880.0}, {"date": "2021-09-16", "close": 16.3, "volume": 54010.0}, {"date": "2021-09-17", "close": 16.5, "volume": 124562.0}, {"date": "2021-09-20", "close": 16.26, "volume": 51579.0}, {"date": "2021-09-21", "close": 16.54, "volume": 79299.0}, {"date": "2021-09-22", "close": 16.45, "volume": 76185.0}, {"date": "2021-09-23", "close": 16.73, "volume": 31950.0}, {"date": "2021-09-24", "close": 16.53, "volume": 27410.0}, {"date": "2021-09-27", "close": 16.51, "volume": 36692.0}, {"date": "2021-09-28", "close": 15.8, "volume": 168567.0}, {"date": "2021-09-29", "close": 15.77, "volume": 192624.0}, {"date": "2021-09-30", "close": 16.09, "volume": 75494.0}, {"date": "2021-10-01", "close": 16.36, "volume": 65303.0}, {"date": "2021-10-04", "close": 16.29, "volume": 53160.0}, {"date": "2021-10-05", "close": 16.01, "volume": 38254.0}, {"date": "2021-10-06", "close": 15.97, "volume": 55749.0}, {"date": "2021-10-07", "close": 15.95, "volume": 44576.0}, {"date": "2021-10-08", "close": 15.97, "volume": 30677.0}, {"date": "2021-10-11", "close": 15.9, "volume": 54167.0}, {"date": "2021-10-12", "close": 15.99, "volume": 35536.0}, {"date": "2021-10-13", "close": 16.3, "volume": 60149.0}, {"date": "2021-10-14", "close": 16.0, "volume": 162639.0}, {"date": "2021-10-15", "close": 16.0, "volume": 83835.0}, {"date": "2021-10-18", "close": 15.8, "volume": 182396.0}, {"date": "2021-10-19", "close": 15.8, "volume": 82420.0}, {"date": "2021-10-20", "close": 15.79, "volume": 152740.0}, {"date": "2021-10-21", "close": 16.19, "volume": 88050.0}, {"date": "2021-10-22", "close": 15.97, "volume": 91135.0}, {"date": "2021-10-25", "close": 16.18, "volume": 136216.0}, {"date": "2021-10-26", "close": 15.95, "volume": 63268.0}, {"date": "2021-10-27", "close": 16.07, "volume": 62004.0}, {"date": "2021-10-28", "close": 16.29, "volume": 32753.0}, {"date": "2021-10-29", "close": 16.15, "volume": 36289.0}, {"date": "2021-11-01", "close": 16.4, "volume": 107751.0}, {"date": "2021-11-02", "close": 16.3, "volume": 61909.0}, {"date": "2021-11-03", "close": 16.34, "volume": 75360.0}, {"date": "2021-11-04", "close": 16.45, "volume": 80826.0}, {"date": "2021-11-05", "close": 17.25, "volume": 112548.0}, {"date": "2021-11-08", "close": 17.2, "volume": 137333.0}, {"date": "2021-11-09", "close": 17.2, "volume": 88655.0}, {"date": "2021-11-10", "close": 17.19, "volume": 95612.0}, {"date": "2021-11-11", "close": 17.27, "volume": 57688.0}, {"date": "2021-11-12", "close": 17.29, "volume": 31869.0}, {"date": "2021-11-15", "close": 17.26, "volume": 47701.0}, {"date": "2021-11-16", "close": 17.57, "volume": 90038.0}, {"date": "2021-11-17", "close": 17.35, "volume": 72431.0}, {"date": "2021-11-18", "close": 17.14, "volume": 52084.0}, {"date": "2021-11-19", "close": 17.15, "volume": 71888.0}, {"date": "2021-11-22", "close": 16.9, "volume": 32742.0}, {"date": "2021-11-23", "close": 16.8, "volume": 77115.0}, {"date": "2021-11-24", "close": 16.77, "volume": 26087.0}, {"date": "2021-11-26", "close": 16.71, "volume": 34643.0}, {"date": "2021-11-29", "close": 16.62, "volume": 52555.0}, {"date": "2021-11-30", "close": 16.57, "volume": 50245.0}, {"date": "2021-12-01", "close": 16.59, "volume": 40493.0}, {"date": "2021-12-02", "close": 16.49, "volume": 48197.0}, {"date": "2021-12-03", "close": 16.53, "volume": 67079.0}, {"date": "2021-12-06", "close": 16.3, "volume": 33197.0}, {"date": "2021-12-07", "close": 16.32, "volume": 47607.0}, {"date": "2021-12-08", "close": 16.67, "volume": 47872.0}, {"date": "2021-12-09", "close": 16.61, "volume": 32686.0}, {"date": "2021-12-10", "close": 16.7, "volume": 24219.0}, {"date": "2021-12-13", "close": 16.4, "volume": 42607.0}, {"date": "2021-12-14", "close": 16.32, "volume": 34549.0}, {"date": "2021-12-15", "close": 16.58, "volume": 36997.0}, {"date": "2021-12-16", "close": 16.49, "volume": 36001.0}, {"date": "2021-12-17", "close": 16.34, "volume": 29305.0}, {"date": "2021-12-20", "close": 16.53, "volume": 60681.0}, {"date": "2021-12-21", "close": 16.73, "volume": 42790.0}, {"date": "2021-12-22", "close": 17.15, "volume": 120773.0}, {"date": "2021-12-23", "close": 17.27, "volume": 25326.0}, {"date": "2021-12-27", "close": 17.5, "volume": 42107.0}, {"date": "2021-12-28", "close": 17.52, "volume": 43052.0}, {"date": "2021-12-29", "close": 17.65, "volume": 26631.0}, {"date": "2021-12-30", "close": 17.0, "volume": 29366.0}, {"date": "2021-12-31", "close": 17.58, "volume": 44685.0}, {"date": "2022-01-03", "close": 17.25, "volume": 35000.0}, {"date": "2022-01-04", "close": 17.43, "volume": 66035.0}, {"date": "2022-01-05", "close": 17.75, "volume": 79397.0}, {"date": "2022-01-06", "close": 17.63, "volume": 42117.0}, {"date": "2022-01-07", "close": 18.12, "volume": 42895.0}, {"date": "2022-01-10", "close": 17.56, "volume": 58806.0}, {"date": "2022-01-11", "close": 17.46, "volume": 115802.0}, {"date": "2022-01-12", "close": 18.03, "volume": 90788.0}, {"date": "2022-01-13", "close": 18.25, "volume": 48459.0}, {"date": "2022-01-14", "close": 17.71, "volume": 85143.0}, {"date": "2022-01-18", "close": 17.94, "volume": 38272.0}, {"date": "2022-01-19", "close": 17.75, "volume": 39825.0}, {"date": "2022-01-20", "close": 17.49, "volume": 24534.0}, {"date": "2022-01-21", "close": 17.39, "volume": 49993.0}, {"date": "2022-01-24", "close": 17.54, "volume": 82892.0}, {"date": "2022-01-25", "close": 17.7, "volume": 40175.0}, {"date": "2022-01-26", "close": 17.45, "volume": 37449.0}, {"date": "2022-01-27", "close": 17.46, "volume": 103045.0}, {"date": "2022-01-28", "close": 17.32, "volume": 41698.0}, {"date": "2022-01-31", "close": 17.36, "volume": 47518.0}, {"date": "2022-02-01", "close": 17.35, "volume": 30970.0}, {"date": "2022-02-02", "close": 17.65, "volume": 68327.0}, {"date": "2022-02-03", "close": 17.56, "volume": 38948.0}, {"date": "2022-02-04", "close": 17.49, "volume": 24105.0}, {"date": "2022-02-07", "close": 17.56, "volume": 32477.0}, {"date": "2022-02-08", "close": 17.27, "volume": 22432.0}, {"date": "2022-02-09", "close": 17.46, "volume": 34608.0}, {"date": "2022-02-10", "close": 17.48, "volume": 47104.0}, {"date": "2022-02-11", "close": 17.46, "volume": 38989.0}, {"date": "2022-02-14", "close": 17.45, "volume": 29929.0}, {"date": "2022-02-15", "close": 17.69, "volume": 33615.0}, {"date": "2022-02-16", "close": 17.7, "volume": 40016.0}, {"date": "2022-02-17", "close": 17.46, "volume": 41950.0}, {"date": "2022-02-18", "close": 17.61, "volume": 33508.0}, {"date": "2022-02-22", "close": 17.3, "volume": 53108.0}, {"date": "2022-02-23", "close": 17.1, "volume": 43045.0}, {"date": "2022-02-24", "close": 17.0, "volume": 68060.0}, {"date": "2022-02-25", "close": 17.45, "volume": 16521.0}, {"date": "2022-02-28", "close": 17.8, "volume": 48580.0}, {"date": "2022-03-01", "close": 17.89, "volume": 127243.0}, {"date": "2022-03-02", "close": 18.34, "volume": 152150.0}, {"date": "2022-03-03", "close": 18.13, "volume": 106623.0}, {"date": "2022-03-04", "close": 18.17, "volume": 69547.0}, {"date": "2022-03-07", "close": 17.68, "volume": 101805.0}, {"date": "2022-03-08", "close": 17.57, "volume": 51678.0}, {"date": "2022-03-09", "close": 17.5, "volume": 63502.0}, {"date": "2022-03-10", "close": 17.6, "volume": 44079.0}, {"date": "2022-03-11", "close": 17.58, "volume": 38640.0}, {"date": "2022-03-14", "close": 17.01, "volume": 81314.0}, {"date": "2022-03-15", "close": 17.3, "volume": 37078.0}, {"date": "2022-03-16", "close": 17.39, "volume": 64703.0}, {"date": "2022-03-17", "close": 17.48, "volume": 21714.0}, {"date": "2022-03-18", "close": 18.64, "volume": 219124.0}, {"date": "2022-03-21", "close": 18.76, "volume": 131629.0}, {"date": "2022-03-22", "close": 18.9, "volume": 179202.0}, {"date": "2022-03-23", "close": 19.05, "volume": 155134.0}, {"date": "2022-03-24", "close": 19.38, "volume": 138979.0}, {"date": "2022-03-25", "close": 19.73, "volume": 154215.0}, {"date": "2022-03-28", "close": 19.91, "volume": 175172.0}, {"date": "2022-03-29", "close": 20.11, "volume": 196426.0}, {"date": "2022-03-30", "close": 19.45, "volume": 179131.0}, {"date": "2022-03-31", "close": 19.31, "volume": 84860.0}, {"date": "2022-04-01", "close": 19.44, "volume": 67068.0}, {"date": "2022-04-04", "close": 18.96, "volume": 135986.0}, {"date": "2022-04-05", "close": 17.83, "volume": 1577025.0}, {"date": "2022-04-06", "close": 18.07, "volume": 507981.0}, {"date": "2022-04-07", "close": 18.1, "volume": 155027.0}, {"date": "2022-04-08", "close": 18.2, "volume": 225825.0}, {"date": "2022-04-11", "close": 18.26, "volume": 242243.0}, {"date": "2022-04-12", "close": 18.25, "volume": 203997.0}, {"date": "2022-04-13", "close": 18.1, "volume": 186570.0}, {"date": "2022-04-14", "close": 18.24, "volume": 185999.0}, {"date": "2022-04-18", "close": 18.65, "volume": 164317.0}, {"date": "2022-04-19", "close": 18.63, "volume": 108292.0}, {"date": "2022-04-20", "close": 18.62, "volume": 238499.0}, {"date": "2022-04-21", "close": 18.34, "volume": 122241.0}, {"date": "2022-04-22", "close": 17.81, "volume": 234329.0}, {"date": "2022-04-25", "close": 18.02, "volume": 142481.0}, {"date": "2022-04-26", "close": 17.54, "volume": 93692.0}, {"date": "2022-04-27", "close": 17.37, "volume": 101284.0}, {"date": "2022-04-28", "close": 17.21, "volume": 227985.0}, {"date": "2022-04-29", "close": 16.81, "volume": 124331.0}, {"date": "2022-05-02", "close": 16.37, "volume": 184540.0}, {"date": "2022-05-03", "close": 16.86, "volume": 102490.0}, {"date": "2022-05-04", "close": 17.05, "volume": 74742.0}, {"date": "2022-05-05", "close": 16.84, "volume": 103630.0}, {"date": "2022-05-06", "close": 16.42, "volume": 74668.0}, {"date": "2022-05-09", "close": 15.57, "volume": 160801.0}, {"date": "2022-05-10", "close": 15.66, "volume": 160785.0}, {"date": "2022-05-11", "close": 15.5, "volume": 124160.0}, {"date": "2022-05-12", "close": 15.22, "volume": 192369.0}, {"date": "2022-05-13", "close": 15.3, "volume": 72429.0}, {"date": "2022-05-16", "close": 15.58, "volume": 192768.0}, {"date": "2022-05-17", "close": 15.82, "volume": 84648.0}, {"date": "2022-05-18", "close": 15.38, "volume": 92187.0}, {"date": "2022-05-19", "close": 15.08, "volume": 105927.0}, {"date": "2022-05-20", "close": 15.15, "volume": 161719.0}, {"date": "2022-05-23", "close": 15.13, "volume": 95602.0}, {"date": "2022-05-24", "close": 15.0, "volume": 111800.0}, {"date": "2022-05-25", "close": 15.45, "volume": 99327.0}, {"date": "2022-05-26", "close": 16.02, "volume": 167247.0}, {"date": "2022-05-27", "close": 16.71, "volume": 338959.0}, {"date": "2022-05-31", "close": 16.63, "volume": 191824.0}, {"date": "2022-06-01", "close": 16.63, "volume": 107370.0}, {"date": "2022-06-02", "close": 16.72, "volume": 104788.0}, {"date": "2022-06-03", "close": 16.44, "volume": 124922.0}, {"date": "2022-06-06", "close": 15.96, "volume": 294243.0}, {"date": "2022-06-07", "close": 16.27, "volume": 121308.0}, {"date": "2022-06-08", "close": 15.84, "volume": 112799.0}, {"date": "2022-06-09", "close": 15.97, "volume": 121327.0}, {"date": "2022-06-10", "close": 15.48, "volume": 203983.0}, {"date": "2022-06-13", "close": 14.53, "volume": 271571.0}, {"date": "2022-06-14", "close": 14.41, "volume": 231958.0}, {"date": "2022-06-15", "close": 14.77, "volume": 222567.0}, {"date": "2022-06-16", "close": 14.27, "volume": 264240.0}, {"date": "2022-06-17", "close": 14.33, "volume": 409990.0}, {"date": "2022-06-21", "close": 14.73, "volume": 323327.0}, {"date": "2022-06-22", "close": 14.65, "volume": 229527.0}, {"date": "2022-06-23", "close": 14.91, "volume": 226107.0}, {"date": "2022-06-24", "close": 15.29, "volume": 243849.0}, {"date": "2022-06-27", "close": 15.47, "volume": 206272.0}, {"date": "2022-06-28", "close": 15.11, "volume": 290529.0}, {"date": "2022-06-29", "close": 14.32, "volume": 202552.0}, {"date": "2022-06-30", "close": 14.47, "volume": 127843.0}, {"date": "2022-07-01", "close": 14.7, "volume": 205510.0}, {"date": "2022-07-05", "close": 14.55, "volume": 129435.0}, {"date": "2022-07-06", "close": 14.56, "volume": 104195.0}, {"date": "2022-07-07", "close": 14.59, "volume": 180728.0}, {"date": "2022-07-08", "close": 14.49, "volume": 78915.0}, {"date": "2022-07-11", "close": 14.01, "volume": 153052.0}, {"date": "2022-07-12", "close": 14.25, "volume": 138703.0}, {"date": "2022-07-13", "close": 14.19, "volume": 170545.0}, {"date": "2022-07-14", "close": 14.2, "volume": 171957.0}, {"date": "2022-07-15", "close": 14.28, "volume": 102203.0}, {"date": "2022-07-18", "close": 14.35, "volume": 112187.0}, {"date": "2022-07-19", "close": 14.71, "volume": 104745.0}, {"date": "2022-07-20", "close": 14.77, "volume": 91959.0}, {"date": "2022-07-21", "close": 15.02, "volume": 130279.0}, {"date": "2022-07-22", "close": 14.89, "volume": 84124.0}, {"date": "2022-07-25", "close": 14.55, "volume": 205666.0}, {"date": "2022-07-26", "close": 14.25, "volume": 131574.0}, {"date": "2022-07-27", "close": 14.48, "volume": 193288.0}, {"date": "2022-07-28", "close": 14.58, "volume": 131337.0}, {"date": "2022-07-29", "close": 14.73, "volume": 198977.0}, {"date": "2022-08-01", "close": 14.95, "volume": 108202.0}, {"date": "2022-08-02", "close": 14.73, "volume": 98922.0}, {"date": "2022-08-03", "close": 14.94, "volume": 112705.0}, {"date": "2022-08-04", "close": 14.81, "volume": 71551.0}, {"date": "2022-08-05", "close": 14.86, "volume": 214853.0}, {"date": "2022-08-08", "close": 15.49, "volume": 197232.0}, {"date": "2022-08-09", "close": 15.23, "volume": 172221.0}, {"date": "2022-08-10", "close": 15.71, "volume": 254414.0}, {"date": "2022-08-11", "close": 15.79, "volume": 125367.0}, {"date": "2022-08-12", "close": 16.09, "volume": 159061.0}, {"date": "2022-08-15", "close": 16.28, "volume": 243016.0}, {"date": "2022-08-16", "close": 15.26, "volume": 1968411.0}, {"date": "2022-08-17", "close": 15.19, "volume": 475078.0}, {"date": "2022-08-18", "close": 15.35, "volume": 451404.0}, {"date": "2022-08-19", "close": 15.22, "volume": 283190.0}, {"date": "2022-08-22", "close": 15.2, "volume": 280636.0}, {"date": "2022-08-23", "close": 15.33, "volume": 176656.0}, {"date": "2022-08-24", "close": 15.25, "volume": 180286.0}, {"date": "2022-08-25", "close": 15.32, "volume": 121899.0}, {"date": "2022-08-26", "close": 15.04, "volume": 205930.0}, {"date": "2022-08-29", "close": 15.01, "volume": 273611.0}, {"date": "2022-08-30", "close": 14.81, "volume": 532166.0}, {"date": "2022-08-31", "close": 14.81, "volume": 323035.0}, {"date": "2022-09-01", "close": 14.59, "volume": 220564.0}, {"date": "2022-09-02", "close": 14.69, "volume": 94421.0}, {"date": "2022-09-06", "close": 14.41, "volume": 208297.0}, {"date": "2022-09-07", "close": 14.62, "volume": 143608.0}, {"date": "2022-09-08", "close": 15.01, "volume": 169296.0}, {"date": "2022-09-09", "close": 15.05, "volume": 106362.0}, {"date": "2022-09-12", "close": 15.23, "volume": 154074.0}, {"date": "2022-09-13", "close": 14.93, "volume": 133211.0}, {"date": "2022-09-14", "close": 15.05, "volume": 130594.0}, {"date": "2022-09-15", "close": 14.96, "volume": 98676.0}, {"date": "2022-09-16", "close": 15.29, "volume": 418647.0}, {"date": "2022-09-19", "close": 15.34, "volume": 274088.0}, {"date": "2022-09-20", "close": 15.15, "volume": 181540.0}, {"date": "2022-09-21", "close": 14.93, "volume": 187729.0}, {"date": "2022-09-22", "close": 14.36, "volume": 226977.0}, {"date": "2022-09-23", "close": 14.03, "volume": 232395.0}, {"date": "2022-09-26", "close": 13.38, "volume": 331493.0}, {"date": "2022-09-27", "close": 13.58, "volume": 208190.0}, {"date": "2022-09-28", "close": 13.77, "volume": 277636.0}, {"date": "2022-09-29", "close": 12.07, "volume": 403032.0}, {"date": "2022-09-30", "close": 12.53, "volume": 246877.0}, {"date": "2022-10-03", "close": 12.46, "volume": 170938.0}, {"date": "2022-10-04", "close": 13.35, "volume": 205952.0}, {"date": "2022-10-05", "close": 13.01, "volume": 192155.0}, {"date": "2022-10-06", "close": 12.67, "volume": 138098.0}, {"date": "2022-10-07", "close": 12.59, "volume": 205238.0}, {"date": "2022-10-10", "close": 12.58, "volume": 125347.0}, {"date": "2022-10-11", "close": 12.65, "volume": 122977.0}, {"date": "2022-10-12", "close": 12.9, "volume": 166851.0}, {"date": "2022-10-13", "close": 13.1, "volume": 355838.0}, {"date": "2022-10-14", "close": 13.17, "volume": 170642.0}, {"date": "2022-10-17", "close": 13.33, "volume": 201985.0}, {"date": "2022-10-18", "close": 13.51, "volume": 162662.0}, {"date": "2022-10-19", "close": 13.48, "volume": 111491.0}, {"date": "2022-10-20", "close": 13.38, "volume": 109572.0}, {"date": "2022-10-21", "close": 13.3, "volume": 148202.0}, {"date": "2022-10-24", "close": 13.32, "volume": 256038.0}, {"date": "2022-10-25", "close": 13.7, "volume": 151877.0}, {"date": "2022-10-26", "close": 13.82, "volume": 88254.0}, {"date": "2022-10-27", "close": 12.33, "volume": 723348.0}, {"date": "2022-10-28", "close": 12.03, "volume": 384723.0}, {"date": "2022-10-31", "close": 11.92, "volume": 242997.0}, {"date": "2022-11-01", "close": 12.16, "volume": 226634.0}, {"date": "2022-11-02", "close": 11.82, "volume": 185667.0}, {"date": "2022-11-03", "close": 11.31, "volume": 400533.0}, {"date": "2022-11-04", "close": 11.0, "volume": 631751.0}, {"date": "2022-11-07", "close": 11.05, "volume": 395026.0}, {"date": "2022-11-08", "close": 10.6, "volume": 287550.0}, {"date": "2022-11-09", "close": 10.6, "volume": 229669.0}, {"date": "2022-11-10", "close": 10.95, "volume": 285689.0}, {"date": "2022-11-11", "close": 11.12, "volume": 334538.0}, {"date": "2022-11-14", "close": 11.61, "volume": 390414.0}, {"date": "2022-11-15", "close": 11.3, "volume": 255231.0}, {"date": "2022-11-16", "close": 10.89, "volume": 197590.0}, {"date": "2022-11-17", "close": 10.83, "volume": 239150.0}, {"date": "2022-11-18", "close": 10.63, "volume": 265268.0}, {"date": "2022-11-21", "close": 10.53, "volume": 235103.0}, {"date": "2022-11-22", "close": 10.69, "volume": 270747.0}, {"date": "2022-11-23", "close": 10.48, "volume": 198248.0}, {"date": "2022-11-25", "close": 10.74, "volume": 146500.0}, {"date": "2022-11-28", "close": 10.64, "volume": 226079.0}, {"date": "2022-11-29", "close": 10.84, "volume": 192469.0}, {"date": "2022-11-30", "close": 10.87, "volume": 265177.0}, {"date": "2022-12-01", "close": 10.76, "volume": 299979.0}, {"date": "2022-12-02", "close": 10.59, "volume": 231826.0}, {"date": "2022-12-05", "close": 10.5, "volume": 261545.0}, {"date": "2022-12-06", "close": 10.37, "volume": 264215.0}, {"date": "2022-12-07", "close": 10.24, "volume": 255835.0}, {"date": "2022-12-08", "close": 10.47, "volume": 314976.0}, {"date": "2022-12-09", "close": 10.33, "volume": 146519.0}, {"date": "2022-12-12", "close": 10.47, "volume": 314486.0}, {"date": "2022-12-13", "close": 10.65, "volume": 576591.0}, {"date": "2022-12-14", "close": 10.83, "volume": 515555.0}, {"date": "2022-12-15", "close": 10.68, "volume": 378025.0}, {"date": "2022-12-16", "close": 11.17, "volume": 1767372.0}, {"date": "2022-12-19", "close": 11.27, "volume": 569912.0}, {"date": "2022-12-20", "close": 11.58, "volume": 641180.0}, {"date": "2022-12-21", "close": 11.3, "volume": 593732.0}, {"date": "2022-12-22", "close": 11.71, "volume": 238678.0}, {"date": "2022-12-23", "close": 11.65, "volume": 423423.0}, {"date": "2022-12-27", "close": 12.08, "volume": 399858.0}, {"date": "2022-12-28", "close": 11.34, "volume": 795409.0}, {"date": "2022-12-29", "close": 10.94, "volume": 433127.0}, {"date": "2022-12-30", "close": 10.93, "volume": 332383.0}, {"date": "2023-01-03", "close": 11.08, "volume": 274365.0}, {"date": "2023-01-04", "close": 11.35, "volume": 177861.0}, {"date": "2023-01-05", "close": 10.91, "volume": 269375.0}, {"date": "2023-01-06", "close": 11.15, "volume": 232700.0}, {"date": "2023-01-09", "close": 11.47, "volume": 203527.0}, {"date": "2023-01-10", "close": 11.9, "volume": 228865.0}, {"date": "2023-01-11", "close": 12.22, "volume": 379565.0}, {"date": "2023-01-12", "close": 12.36, "volume": 461414.0}, {"date": "2023-01-13", "close": 12.24, "volume": 279398.0}, {"date": "2023-01-17", "close": 12.71, "volume": 481927.0}, {"date": "2023-01-18", "close": 12.69, "volume": 314494.0}, {"date": "2023-01-19", "close": 13.09, "volume": 403488.0}, {"date": "2023-01-20", "close": 12.94, "volume": 361180.0}, {"date": "2023-01-23", "close": 12.99, "volume": 217713.0}, {"date": "2023-01-24", "close": 13.27, "volume": 140495.0}, {"date": "2023-01-25", "close": 13.21, "volume": 178235.0}, {"date": "2023-01-26", "close": 13.24, "volume": 198231.0}, {"date": "2023-01-27", "close": 13.42, "volume": 221950.0}, {"date": "2023-01-30", "close": 13.06, "volume": 223547.0}, {"date": "2023-01-31", "close": 13.39, "volume": 148000.0}, {"date": "2023-02-01", "close": 13.37, "volume": 253870.0}, {"date": "2023-02-02", "close": 13.48, "volume": 212259.0}, {"date": "2023-02-03", "close": 13.48, "volume": 151762.0}, {"date": "2023-02-06", "close": 13.15, "volume": 159159.0}, {"date": "2023-02-07", "close": 13.38, "volume": 103629.0}, {"date": "2023-02-08", "close": 13.41, "volume": 121729.0}, {"date": "2023-02-09", "close": 13.14, "volume": 136376.0}, {"date": "2023-02-10", "close": 13.2, "volume": 118475.0}, {"date": "2023-02-13", "close": 13.28, "volume": 180319.0}, {"date": "2023-02-14", "close": 13.49, "volume": 133814.0}, {"date": "2023-02-15", "close": 13.7, "volume": 127846.0}, {"date": "2023-02-16", "close": 13.66, "volume": 121821.0}, {"date": "2023-02-17", "close": 14.1, "volume": 342475.0}, {"date": "2023-02-21", "close": 13.55, "volume": 220507.0}, {"date": "2023-02-22", "close": 13.77, "volume": 137614.0}, {"date": "2023-02-23", "close": 14.1, "volume": 172444.0}, {"date": "2023-02-24", "close": 13.79, "volume": 167892.0}, {"date": "2023-02-27", "close": 13.6, "volume": 169803.0}, {"date": "2023-02-28", "close": 13.35, "volume": 196347.0}, {"date": "2023-03-01", "close": 13.34, "volume": 89890.0}, {"date": "2023-03-02", "close": 13.39, "volume": 224935.0}, {"date": "2023-03-03", "close": 14.26, "volume": 616340.0}, {"date": "2023-03-06", "close": 14.12, "volume": 360679.0}, {"date": "2023-03-07", "close": 14.12, "volume": 211729.0}, {"date": "2023-03-08", "close": 14.09, "volume": 164853.0}, {"date": "2023-03-09", "close": 13.53, "volume": 482537.0}, {"date": "2023-03-10", "close": 12.4, "volume": 1032704.0}, {"date": "2023-03-13", "close": 11.59, "volume": 1706739.0}, {"date": "2023-03-14", "close": 12.53, "volume": 503257.0}, {"date": "2023-03-15", "close": 12.85, "volume": 605424.0}, {"date": "2023-03-16", "close": 13.18, "volume": 470594.0}, {"date": "2023-03-17", "close": 13.02, "volume": 1260322.0}, {"date": "2023-03-20", "close": 13.11, "volume": 453076.0}, {"date": "2023-03-21", "close": 13.71, "volume": 373757.0}, {"date": "2023-03-22", "close": 13.47, "volume": 250920.0}, {"date": "2023-03-23", "close": 13.26, "volume": 312381.0}, {"date": "2023-03-24", "close": 13.64, "volume": 345698.0}, {"date": "2023-03-27", "close": 13.85, "volume": 303498.0}, {"date": "2023-03-28", "close": 13.56, "volume": 350475.0}, {"date": "2023-03-29", "close": 13.41, "volume": 381132.0}, {"date": "2023-03-30", "close": 13.0, "volume": 346297.0}, {"date": "2023-03-31", "close": 12.73, "volume": 727125.0}, {"date": "2023-04-03", "close": 11.93, "volume": 557146.0}, {"date": "2023-04-04", "close": 11.72, "volume": 383913.0}, {"date": "2023-04-05", "close": 11.36, "volume": 318138.0}, {"date": "2023-04-06", "close": 11.71, "volume": 273950.0}, {"date": "2023-04-10", "close": 11.48, "volume": 272836.0}, {"date": "2023-04-11", "close": 11.9, "volume": 1823505.0}, {"date": "2023-04-12", "close": 12.16, "volume": 586096.0}, {"date": "2023-04-13", "close": 12.64, "volume": 652981.0}, {"date": "2023-04-14", "close": 12.65, "volume": 277752.0}, {"date": "2023-04-17", "close": 12.79, "volume": 218851.0}, {"date": "2023-04-18", "close": 12.43, "volume": 255891.0}, {"date": "2023-04-19", "close": 12.37, "volume": 420291.0}, {"date": "2023-04-20", "close": 12.2, "volume": 203928.0}, {"date": "2023-04-21", "close": 12.12, "volume": 323841.0}, {"date": "2023-04-24", "close": 12.01, "volume": 201116.0}, {"date": "2023-04-25", "close": 12.22, "volume": 328914.0}, {"date": "2023-04-26", "close": 11.91, "volume": 331222.0}, {"date": "2023-04-27", "close": 12.08, "volume": 370626.0}, {"date": "2023-04-28", "close": 12.16, "volume": 117163.0}, {"date": "2023-05-01", "close": 12.49, "volume": 392378.0}, {"date": "2023-05-02", "close": 12.66, "volume": 877786.0}, {"date": "2023-05-03", "close": 12.32, "volume": 349936.0}, {"date": "2023-05-04", "close": 11.78, "volume": 526279.0}, {"date": "2023-05-05", "close": 11.82, "volume": 407347.0}, {"date": "2023-05-08", "close": 11.82, "volume": 249629.0}, {"date": "2023-05-09", "close": 11.71, "volume": 271039.0}, {"date": "2023-05-10", "close": 11.7, "volume": 175987.0}, {"date": "2023-05-11", "close": 11.59, "volume": 183763.0}, {"date": "2023-05-12", "close": 11.39, "volume": 224995.0}, {"date": "2023-05-15", "close": 11.55, "volume": 145004.0}, {"date": "2023-05-16", "close": 11.77, "volume": 189201.0}, {"date": "2023-05-17", "close": 12.08, "volume": 220960.0}, {"date": "2023-05-18", "close": 12.24, "volume": 262711.0}, {"date": "2023-05-19", "close": 12.11, "volume": 173328.0}, {"date": "2023-05-22", "close": 12.52, "volume": 242734.0}, {"date": "2023-05-23", "close": 12.43, "volume": 166126.0}, {"date": "2023-05-24", "close": 12.32, "volume": 150673.0}, {"date": "2023-05-25", "close": 12.34, "volume": 91682.0}, {"date": "2023-05-26", "close": 12.49, "volume": 102431.0}, {"date": "2023-05-30", "close": 12.69, "volume": 119005.0}, {"date": "2023-05-31", "close": 12.64, "volume": 133648.0}, {"date": "2023-06-01", "close": 12.86, "volume": 132018.0}, {"date": "2023-06-02", "close": 12.74, "volume": 368627.0}, {"date": "2023-06-05", "close": 12.9, "volume": 157453.0}, {"date": "2023-06-06", "close": 13.17, "volume": 153510.0}, {"date": "2023-06-07", "close": 13.14, "volume": 175731.0}, {"date": "2023-06-08", "close": 13.27, "volume": 232148.0}, {"date": "2023-06-09", "close": 13.265, "volume": 142594.0}, {"date": "2023-06-12", "close": 13.41, "volume": 259881.0}, {"date": "2023-06-13", "close": 13.37, "volume": 164826.0}, {"date": "2023-06-14", "close": 13.16, "volume": 144901.0}, {"date": "2023-06-15", "close": 13.91, "volume": 522319.0}, {"date": "2023-06-16", "close": 13.57, "volume": 657264.0}, {"date": "2023-06-20", "close": 13.67, "volume": 314269.0}, {"date": "2023-06-21", "close": 13.61, "volume": 179949.0}, {"date": "2023-06-22", "close": 13.47, "volume": 187179.0}, {"date": "2023-06-23", "close": 13.4, "volume": 192566.0}, {"date": "2023-06-26", "close": 13.44, "volume": 240226.0}, {"date": "2023-06-27", "close": 13.61, "volume": 446587.0}, {"date": "2023-06-28", "close": 13.66, "volume": 365988.0}, {"date": "2023-06-29", "close": 13.27, "volume": 290117.0}, {"date": "2023-06-30", "close": 13.26, "volume": 319033.0}, {"date": "2023-07-03", "close": 13.75, "volume": 431126.0}, {"date": "2023-07-05", "close": 14.65, "volume": 1026342.0}, {"date": "2023-07-06", "close": 14.48, "volume": 333519.0}, {"date": "2023-07-07", "close": 14.44, "volume": 264947.0}, {"date": "2023-07-10", "close": 14.49, "volume": 216636.0}, {"date": "2023-07-11", "close": 14.55, "volume": 224508.0}, {"date": "2023-07-12", "close": 14.45, "volume": 203412.0}, {"date": "2023-07-13", "close": 14.89, "volume": 386405.0}, {"date": "2023-07-14", "close": 14.72, "volume": 198735.0}, {"date": "2023-07-17", "close": 14.96, "volume": 311272.0}, {"date": "2023-07-18", "close": 14.99, "volume": 317430.0}, {"date": "2023-07-19", "close": 14.98, "volume": 242264.0}, {"date": "2023-07-20", "close": 14.77, "volume": 152536.0}, {"date": "2023-07-21", "close": 14.85, "volume": 151398.0}, {"date": "2023-07-24", "close": 14.75, "volume": 155575.0}, {"date": "2023-07-25", "close": 14.8, "volume": 167816.0}, {"date": "2023-07-26", "close": 14.78, "volume": 304116.0}, {"date": "2023-07-27", "close": 14.62, "volume": 215925.0}, {"date": "2023-07-28", "close": 14.6, "volume": 191609.0}, {"date": "2023-07-31", "close": 14.6, "volume": 224398.0}, {"date": "2023-08-01", "close": 14.58, "volume": 172831.0}, {"date": "2023-08-02", "close": 15.0, "volume": 676980.0}, {"date": "2023-08-03", "close": 15.29, "volume": 549481.0}, {"date": "2023-08-04", "close": 14.12, "volume": 2557612.0}, {"date": "2023-08-07", "close": 14.17, "volume": 1388943.0}, {"date": "2023-08-08", "close": 14.14, "volume": 543428.0}, {"date": "2023-08-09", "close": 14.05, "volume": 264456.0}, {"date": "2023-08-10", "close": 14.31, "volume": 505526.0}, {"date": "2023-08-11", "close": 14.39, "volume": 278250.0}, {"date": "2023-08-14", "close": 14.32, "volume": 258005.0}, {"date": "2023-08-15", "close": 14.18, "volume": 258815.0}, {"date": "2023-08-16", "close": 13.98, "volume": 301370.0}, {"date": "2023-08-17", "close": 14.35, "volume": 1253854.0}, {"date": "2023-08-18", "close": 14.3, "volume": 393184.0}, {"date": "2023-08-21", "close": 14.35, "volume": 195212.0}, {"date": "2023-08-22", "close": 14.17, "volume": 452283.0}, {"date": "2023-08-23", "close": 14.53, "volume": 587917.0}, {"date": "2023-08-24", "close": 14.27, "volume": 202106.0}, {"date": "2023-08-25", "close": 14.37, "volume": 116784.0}, {"date": "2023-08-28", "close": 14.48, "volume": 174445.0}, {"date": "2023-08-29", "close": 14.58, "volume": 316272.0}, {"date": "2023-08-30", "close": 14.49, "volume": 272523.0}, {"date": "2023-08-31", "close": 14.65, "volume": 305617.0}, {"date": "2023-09-01", "close": 14.55, "volume": 232227.0}, {"date": "2023-09-05", "close": 14.31, "volume": 279605.0}, {"date": "2023-09-06", "close": 14.23, "volume": 261169.0}, {"date": "2023-09-07", "close": 14.24, "volume": 328453.0}, {"date": "2023-09-08", "close": 14.26, "volume": 196853.0}, {"date": "2023-09-11", "close": 14.33, "volume": 254310.0}, {"date": "2023-09-12", "close": 14.25, "volume": 209471.0}, {"date": "2023-09-13", "close": 14.34, "volume": 255463.0}, {"date": "2023-09-14", "close": 14.73, "volume": 553081.0}, {"date": "2023-09-15", "close": 14.78, "volume": 577076.0}, {"date": "2023-09-18", "close": 14.9, "volume": 420719.0}, {"date": "2023-09-19", "close": 14.9, "volume": 365455.0}, {"date": "2023-09-20", "close": 14.74, "volume": 331627.0}, {"date": "2023-09-21", "close": 14.36, "volume": 281390.0}, {"date": "2023-09-22", "close": 14.5, "volume": 233988.0}, {"date": "2023-09-25", "close": 14.53, "volume": 320917.0}, {"date": "2023-09-26", "close": 14.31, "volume": 436400.0}, {"date": "2023-09-27", "close": 14.38, "volume": 521163.0}, {"date": "2023-09-28", "close": 14.15, "volume": 343291.0}, {"date": "2023-09-29", "close": 13.92, "volume": 260216.0}, {"date": "2023-10-02", "close": 13.71, "volume": 331182.0}, {"date": "2023-10-03", "close": 13.33, "volume": 460765.0}, {"date": "2023-10-04", "close": 13.5, "volume": 264003.0}, {"date": "2023-10-05", "close": 13.39, "volume": 237857.0}, {"date": "2023-10-06", "close": 13.6, "volume": 243238.0}, {"date": "2023-10-09", "close": 13.54, "volume": 145316.0}, {"date": "2023-10-10", "close": 13.61, "volume": 175112.0}, {"date": "2023-10-11", "close": 13.78, "volume": 325061.0}, {"date": "2023-10-12", "close": 14.02, "volume": 535964.0}, {"date": "2023-10-13", "close": 13.88, "volume": 326221.0}, {"date": "2023-10-16", "close": 14.1, "volume": 328201.0}, {"date": "2023-10-17", "close": 13.99, "volume": 182400.0}, {"date": "2023-10-18", "close": 13.73, "volume": 340175.0}, {"date": "2023-10-19", "close": 13.51, "volume": 358620.0}, {"date": "2023-10-20", "close": 13.65, "volume": 344726.0}, {"date": "2023-10-23", "close": 13.35, "volume": 412676.0}, {"date": "2023-10-24", "close": 13.62, "volume": 265327.0}, {"date": "2023-10-25", "close": 13.47, "volume": 290457.0}, {"date": "2023-10-26", "close": 13.54, "volume": 227916.0}, {"date": "2023-10-27", "close": 13.41, "volume": 244540.0}, {"date": "2023-10-30", "close": 13.6, "volume": 271639.0}, {"date": "2023-10-31", "close": 13.73, "volume": 352736.0}, {"date": "2023-11-01", "close": 14.29, "volume": 415521.0}, {"date": "2023-11-02", "close": 14.58, "volume": 396220.0}, {"date": "2023-11-03", "close": 14.59, "volume": 319294.0}, {"date": "2023-11-06", "close": 14.4, "volume": 339267.0}, {"date": "2023-11-07", "close": 14.345, "volume": 326036.0}, {"date": "2023-11-08", "close": 14.45, "volume": 247284.0}, {"date": "2023-11-09", "close": 14.3, "volume": 197183.0}, {"date": "2023-11-10", "close": 14.45, "volume": 181515.0}, {"date": "2023-11-13", "close": 14.45, "volume": 252803.0}, {"date": "2023-11-14", "close": 14.48, "volume": 415271.0}, {"date": "2023-11-15", "close": 14.56, "volume": 306142.0}, {"date": "2023-11-16", "close": 14.5, "volume": 239076.0}, {"date": "2023-11-17", "close": 14.57, "volume": 194586.0}, {"date": "2023-11-20", "close": 14.79, "volume": 488757.0}, {"date": "2023-11-21", "close": 14.77, "volume": 250790.0}, {"date": "2023-11-22", "close": 14.81, "volume": 288421.0}, {"date": "2023-11-24", "close": 14.99, "volume": 322251.0}, {"date": "2023-11-27", "close": 14.86, "volume": 290482.0}, {"date": "2023-11-28", "close": 14.73, "volume": 388299.0}, {"date": "2023-11-29", "close": 14.68, "volume": 213275.0}, {"date": "2023-11-30", "close": 14.76, "volume": 183411.0}, {"date": "2023-12-01", "close": 14.79, "volume": 197540.0}, {"date": "2023-12-04", "close": 14.755, "volume": 237116.0}, {"date": "2023-12-05", "close": 14.69, "volume": 208185.0}, {"date": "2023-12-06", "close": 14.79, "volume": 213098.0}, {"date": "2023-12-07", "close": 14.75, "volume": 520259.0}, {"date": "2023-12-08", "close": 14.83, "volume": 365424.0}, {"date": "2023-12-11", "close": 14.71, "volume": 336409.0}, {"date": "2023-12-12", "close": 14.73, "volume": 327434.0}, {"date": "2023-12-13", "close": 14.94, "volume": 431340.0}, {"date": "2023-12-14", "close": 14.98, "volume": 716790.0}, {"date": "2023-12-15", "close": 15.22, "volume": 1451146.0}, {"date": "2023-12-18", "close": 15.3, "volume": 617185.0}, {"date": "2023-12-19", "close": 15.4, "volume": 802984.0}, {"date": "2023-12-20", "close": 15.13, "volume": 732018.0}, {"date": "2023-12-21", "close": 15.18, "volume": 448005.0}, {"date": "2023-12-22", "close": 15.22, "volume": 306769.0}, {"date": "2023-12-26", "close": 15.28, "volume": 547705.0}, {"date": "2023-12-27", "close": 15.23, "volume": 618397.0}, {"date": "2023-12-28", "close": 14.8, "volume": 452661.0}, {"date": "2023-12-29", "close": 14.53, "volume": 496059.0}, {"date": "2024-01-02", "close": 14.53, "volume": 661642.0}, {"date": "2024-01-03", "close": 14.66, "volume": 381904.0}, {"date": "2024-01-04", "close": 14.99, "volume": 584982.0}, {"date": "2024-01-05", "close": 14.98, "volume": 444165.0}, {"date": "2024-01-08", "close": 14.87, "volume": 489732.0}, {"date": "2024-01-09", "close": 14.69, "volume": 314737.0}, {"date": "2024-01-10", "close": 14.64, "volume": 315727.0}, {"date": "2024-01-11", "close": 14.63, "volume": 350908.0}, {"date": "2024-01-12", "close": 14.55, "volume": 313470.0}, {"date": "2024-01-16", "close": 14.39, "volume": 554259.0}, {"date": "2024-01-17", "close": 14.27, "volume": 489650.0}, {"date": "2024-01-18", "close": 14.21, "volume": 490422.0}, {"date": "2024-01-19", "close": 14.16, "volume": 370347.0}, {"date": "2024-01-22", "close": 13.83, "volume": 2230964.0}, {"date": "2024-01-23", "close": 13.68, "volume": 1080570.0}, {"date": "2024-01-24", "close": 13.78, "volume": 736709.0}, {"date": "2024-01-25", "close": 13.99, "volume": 609735.0}, {"date": "2024-01-26", "close": 14.01, "volume": 405974.0}, {"date": "2024-01-29", "close": 14.12, "volume": 606392.0}, {"date": "2024-01-30", "close": 14.11, "volume": 395889.0}, {"date": "2024-01-31", "close": 13.87, "volume": 472045.0}, {"date": "2024-02-01", "close": 13.83, "volume": 532416.0}, {"date": "2024-02-02", "close": 13.94, "volume": 504517.0}, {"date": "2024-02-05", "close": 13.88, "volume": 544750.0}, {"date": "2024-02-06", "close": 13.86, "volume": 448967.0}, {"date": "2024-02-07", "close": 13.94, "volume": 277910.0}, {"date": "2024-02-08", "close": 13.97, "volume": 502761.0}, {"date": "2024-02-09", "close": 13.92, "volume": 374979.0}, {"date": "2024-02-12", "close": 14.17, "volume": 350669.0}, {"date": "2024-02-13", "close": 13.9, "volume": 359566.0}, {"date": "2024-02-14", "close": 14.0, "volume": 221844.0}, {"date": "2024-02-15", "close": 14.22, "volume": 264637.0}, {"date": "2024-02-16", "close": 14.22, "volume": 304914.0}, {"date": "2024-02-20", "close": 14.33, "volume": 506513.0}, {"date": "2024-02-21", "close": 14.35, "volume": 366457.0}, {"date": "2024-02-22", "close": 14.39, "volume": 390381.0}, {"date": "2024-02-23", "close": 14.35, "volume": 399305.0}, {"date": "2024-02-26", "close": 14.4, "volume": 285901.0}, {"date": "2024-02-27", "close": 14.38, "volume": 282104.0}, {"date": "2024-02-28", "close": 14.33, "volume": 227607.0}, {"date": "2024-02-29", "close": 14.54, "volume": 275357.0}, {"date": "2024-03-01", "close": 14.49, "volume": 306008.0}, {"date": "2024-03-04", "close": 14.62, "volume": 447400.0}, {"date": "2024-03-05", "close": 14.39, "volume": 556890.0}, {"date": "2024-03-06", "close": 14.89, "volume": 915914.0}, {"date": "2024-03-07", "close": 15.08, "volume": 580727.0}, {"date": "2024-03-08", "close": 14.85, "volume": 471285.0}, {"date": "2024-03-11", "close": 14.89, "volume": 423744.0}, {"date": "2024-03-12", "close": 14.93, "volume": 345238.0}, {"date": "2024-03-13", "close": 14.99, "volume": 448748.0}, {"date": "2024-03-14", "close": 14.67, "volume": 388911.0}, {"date": "2024-03-15", "close": 14.8, "volume": 947045.0}, {"date": "2024-03-18", "close": 14.76, "volume": 842550.0}, {"date": "2024-03-19", "close": 14.76, "volume": 683678.0}, {"date": "2024-03-20", "close": 14.77, "volume": 1020350.0}, {"date": "2024-03-21", "close": 14.93, "volume": 656947.0}, {"date": "2024-03-22", "close": 14.93, "volume": 591782.0}, {"date": "2024-03-25", "close": 15.06, "volume": 741607.0}, {"date": "2024-03-26", "close": 15.08, "volume": 693379.0}, {"date": "2024-03-27", "close": 14.6, "volume": 825916.0}, {"date": "2024-03-28", "close": 14.68, "volume": 834056.0}, {"date": "2024-04-01", "close": 14.49, "volume": 665171.0}, {"date": "2024-04-02", "close": 14.54, "volume": 522861.0}, {"date": "2024-04-03", "close": 14.46, "volume": 328714.0}, {"date": "2024-04-04", "close": 14.41, "volume": 428125.0}, {"date": "2024-04-05", "close": 14.46, "volume": 573686.0}, {"date": "2024-04-08", "close": 14.53, "volume": 269088.0}, {"date": "2024-04-09", "close": 14.59, "volume": 327388.0}, {"date": "2024-04-10", "close": 14.53, "volume": 321223.0}, {"date": "2024-04-11", "close": 14.59, "volume": 310221.0}, {"date": "2024-04-12", "close": 14.46, "volume": 551332.0}, {"date": "2024-04-15", "close": 14.03, "volume": 956983.0}, {"date": "2024-04-16", "close": 14.07, "volume": 577030.0}, {"date": "2024-04-17", "close": 14.16, "volume": 456442.0}, {"date": "2024-04-18", "close": 14.26, "volume": 444382.0}, {"date": "2024-04-19", "close": 14.36, "volume": 274833.0}, {"date": "2024-04-22", "close": 14.69, "volume": 630713.0}, {"date": "2024-04-23", "close": 14.85, "volume": 529057.0}, {"date": "2024-04-24", "close": 14.94, "volume": 257089.0}, {"date": "2024-04-25", "close": 14.88, "volume": 283062.0}, {"date": "2024-04-26", "close": 15.18, "volume": 505767.0}, {"date": "2024-04-29", "close": 15.26, "volume": 372017.0}, {"date": "2024-04-30", "close": 15.17, "volume": 334026.0}, {"date": "2024-05-01", "close": 14.71, "volume": 791598.0}, {"date": "2024-05-02", "close": 14.48, "volume": 538925.0}, {"date": "2024-05-03", "close": 14.63, "volume": 386297.0}, {"date": "2024-05-06", "close": 14.82, "volume": 449117.0}, {"date": "2024-05-07", "close": 14.83, "volume": 309876.0}, {"date": "2024-05-08", "close": 14.83, "volume": 378490.0}, {"date": "2024-05-09", "close": 14.86, "volume": 268328.0}, {"date": "2024-05-10", "close": 14.88, "volume": 220513.0}, {"date": "2024-05-13", "close": 14.97, "volume": 291732.0}, {"date": "2024-05-14", "close": 14.98, "volume": 328118.0}, {"date": "2024-05-15", "close": 14.905, "volume": 246783.0}, {"date": "2024-05-16", "close": 14.88, "volume": 306882.0}, {"date": "2024-05-17", "close": 14.93, "volume": 225244.0}, {"date": "2024-05-20", "close": 14.91, "volume": 331557.0}, {"date": "2024-05-21", "close": 14.9, "volume": 270844.0}, {"date": "2024-05-22", "close": 14.72, "volume": 463019.0}, {"date": "2024-05-23", "close": 14.65, "volume": 334152.0}, {"date": "2024-05-24", "close": 14.78, "volume": 276498.0}, {"date": "2024-05-28", "close": 14.83, "volume": 264292.0}, {"date": "2024-05-29", "close": 14.71, "volume": 225081.0}, {"date": "2024-05-30", "close": 14.83, "volume": 205142.0}, {"date": "2024-05-31", "close": 14.91, "volume": 248341.0}, {"date": "2024-06-03", "close": 14.96, "volume": 355719.0}, {"date": "2024-06-04", "close": 14.86, "volume": 267730.0}, {"date": "2024-06-05", "close": 15.0, "volume": 373820.0}, {"date": "2024-06-06", "close": 14.91, "volume": 551175.0}, {"date": "2024-06-07", "close": 14.89, "volume": 250842.0}, {"date": "2024-06-10", "close": 14.92, "volume": 376430.0}, {"date": "2024-06-11", "close": 14.9, "volume": 217626.0}, {"date": "2024-06-12", "close": 14.99, "volume": 382547.0}, {"date": "2024-06-13", "close": 14.82, "volume": 335845.0}, {"date": "2024-06-14", "close": 14.82, "volume": 496204.0}, {"date": "2024-06-17", "close": 14.87, "volume": 390869.0}, {"date": "2024-06-18", "close": 14.88, "volume": 457583.0}, {"date": "2024-06-20", "close": 14.98, "volume": 599762.0}, {"date": "2024-06-21", "close": 14.87, "volume": 659815.0}, {"date": "2024-06-24", "close": 14.93, "volume": 441904.0}, {"date": "2024-06-25", "close": 14.6, "volume": 870715.0}, {"date": "2024-06-26", "close": 14.64, "volume": 654622.0}, {"date": "2024-06-27", "close": 14.54, "volume": 919661.0}, {"date": "2024-06-28", "close": 14.14, "volume": 788610.0}, {"date": "2024-07-01", "close": 14.05, "volume": 663509.0}, {"date": "2024-07-02", "close": 14.26, "volume": 583172.0}, {"date": "2024-07-03", "close": 14.32, "volume": 194776.0}, {"date": "2024-07-05", "close": 14.15, "volume": 411555.0}, {"date": "2024-07-08", "close": 14.13, "volume": 527509.0}, {"date": "2024-07-09", "close": 13.99, "volume": 524308.0}, {"date": "2024-07-10", "close": 14.08, "volume": 308826.0}, {"date": "2024-07-11", "close": 14.08, "volume": 412252.0}, {"date": "2024-07-12", "close": 14.3, "volume": 544927.0}, {"date": "2024-07-15", "close": 14.15, "volume": 667159.0}, {"date": "2024-07-16", "close": 14.01, "volume": 534653.0}, {"date": "2024-07-17", "close": 14.13, "volume": 456346.0}, {"date": "2024-07-18", "close": 13.84, "volume": 696531.0}, {"date": "2024-07-19", "close": 13.92, "volume": 244124.0}, {"date": "2024-07-22", "close": 14.2, "volume": 383089.0}, {"date": "2024-07-23", "close": 14.29, "volume": 265716.0}, {"date": "2024-07-24", "close": 14.24, "volume": 453051.0}, {"date": "2024-07-25", "close": 14.42, "volume": 559834.0}, {"date": "2024-07-26", "close": 14.68, "volume": 496461.0}, {"date": "2024-07-29", "close": 14.6, "volume": 250821.0}, {"date": "2024-07-30", "close": 14.74, "volume": 285595.0}, {"date": "2024-07-31", "close": 14.61, "volume": 455382.0}, {"date": "2024-08-01", "close": 14.52, "volume": 389785.0}, {"date": "2024-08-02", "close": 14.11, "volume": 543470.0}, {"date": "2024-08-05", "close": 13.75, "volume": 1055359.0}, {"date": "2024-08-06", "close": 14.08, "volume": 454989.0}, {"date": "2024-08-07", "close": 14.43, "volume": 583398.0}, {"date": "2024-08-08", "close": 14.49, "volume": 374820.0}, {"date": "2024-08-09", "close": 14.43, "volume": 354544.0}, {"date": "2024-08-12", "close": 14.33, "volume": 347042.0}, {"date": "2024-08-13", "close": 14.17, "volume": 376710.0}, {"date": "2024-08-14", "close": 14.21, "volume": 484510.0}, {"date": "2024-08-15", "close": 14.27, "volume": 375112.0}, {"date": "2024-08-16", "close": 14.25, "volume": 454506.0}, {"date": "2024-08-19", "close": 14.21, "volume": 827053.0}, {"date": "2024-08-20", "close": 14.16, "volume": 571366.0}, {"date": "2024-08-21", "close": 14.19, "volume": 353780.0}, {"date": "2024-08-22", "close": 14.08, "volume": 326150.0}, {"date": "2024-08-23", "close": 14.1, "volume": 450296.0}, {"date": "2024-08-26", "close": 14.16, "volume": 790555.0}, {"date": "2024-08-27", "close": 14.08, "volume": 477272.0}, {"date": "2024-08-28", "close": 14.0, "volume": 318748.0}, {"date": "2024-08-29", "close": 14.03, "volume": 383685.0}, {"date": "2024-08-30", "close": 14.04, "volume": 363720.0}, {"date": "2024-09-03", "close": 14.03, "volume": 459725.0}, {"date": "2024-09-04", "close": 14.04, "volume": 333141.0}, {"date": "2024-09-05", "close": 14.02, "volume": 341297.0}, {"date": "2024-09-06", "close": 13.84, "volume": 586476.0}, {"date": "2024-09-09", "close": 13.88, "volume": 300016.0}, {"date": "2024-09-10", "close": 13.78, "volume": 557430.0}, {"date": "2024-09-11", "close": 13.84, "volume": 285548.0}, {"date": "2024-09-12", "close": 13.92, "volume": 265541.0}, {"date": "2024-09-13", "close": 13.98, "volume": 314519.0}, {"date": "2024-09-16", "close": 13.98, "volume": 352908.0}, {"date": "2024-09-17", "close": 13.92, "volume": 418412.0}, {"date": "2024-09-18", "close": 14.03, "volume": 498274.0}, {"date": "2024-09-19", "close": 14.12, "volume": 620001.0}, {"date": "2024-09-20", "close": 14.12, "volume": 1071320.0}, {"date": "2024-09-23", "close": 14.15, "volume": 496273.0}, {"date": "2024-09-24", "close": 13.93, "volume": 831434.0}, {"date": "2024-09-25", "close": 13.9, "volume": 651975.0}, {"date": "2024-09-26", "close": 13.92, "volume": 490962.0}, {"date": "2024-09-27", "close": 13.93, "volume": 1325700.0}, {"date": "2024-09-30", "close": 13.57, "volume": 1011443.0}, {"date": "2024-10-01", "close": 13.36, "volume": 756270.0}, {"date": "2024-10-02", "close": 13.73, "volume": 576729.0}, {"date": "2024-10-03", "close": 13.85, "volume": 541763.0}, {"date": "2024-10-04", "close": 13.82, "volume": 298991.0}, {"date": "2024-10-07", "close": 13.71, "volume": 303951.0}, {"date": "2024-10-08", "close": 13.9, "volume": 787862.0}, {"date": "2024-10-09", "close": 13.91, "volume": 552031.0}, {"date": "2024-10-10", "close": 13.9, "volume": 335331.0}, {"date": "2024-10-11", "close": 13.81, "volume": 263731.0}, {"date": "2024-10-14", "close": 13.86, "volume": 469490.0}, {"date": "2024-10-15", "close": 13.92, "volume": 700838.0}, {"date": "2024-10-16", "close": 13.86, "volume": 380814.0}, {"date": "2024-10-17", "close": 13.72, "volume": 387020.0}, {"date": "2024-10-18", "close": 13.9, "volume": 829017.0}, {"date": "2024-10-21", "close": 13.94, "volume": 789909.0}, {"date": "2024-10-22", "close": 13.85, "volume": 375499.0}, {"date": "2024-10-23", "close": 13.76, "volume": 505796.0}, {"date": "2024-10-24", "close": 13.72, "volume": 305753.0}, {"date": "2024-10-25", "close": 13.66, "volume": 494893.0}, {"date": "2024-10-28", "close": 13.88, "volume": 302902.0}, {"date": "2024-10-29", "close": 13.59, "volume": 551987.0}, {"date": "2024-10-30", "close": 13.62, "volume": 629399.0}, {"date": "2024-10-31", "close": 13.78, "volume": 482869.0}, {"date": "2024-11-01", "close": 13.35, "volume": 1105093.0}, {"date": "2024-11-04", "close": 13.11, "volume": 924664.0}, {"date": "2024-11-05", "close": 13.37, "volume": 557983.0}, {"date": "2024-11-06", "close": 13.67, "volume": 584091.0}, {"date": "2024-11-07", "close": 13.63, "volume": 471418.0}, {"date": "2024-11-08", "close": 14.08, "volume": 719794.0}, {"date": "2024-11-11", "close": 14.27, "volume": 534379.0}, {"date": "2024-11-12", "close": 14.06, "volume": 296896.0}, {"date": "2024-11-13", "close": 14.2, "volume": 320445.0}, {"date": "2024-11-14", "close": 14.16, "volume": 377001.0}, {"date": "2024-11-15", "close": 14.19, "volume": 373994.0}, {"date": "2024-11-18", "close": 14.31, "volume": 444652.0}, {"date": "2024-11-19", "close": 14.3, "volume": 436506.0}, {"date": "2024-11-20", "close": 14.25, "volume": 396578.0}, {"date": "2024-11-21", "close": 14.26, "volume": 327680.0}, {"date": "2024-11-22", "close": 14.34, "volume": 309141.0}, {"date": "2024-11-25", "close": 14.25, "volume": 442659.0}, {"date": "2024-11-26", "close": 14.39, "volume": 532157.0}, {"date": "2024-11-27", "close": 14.48, "volume": 429503.0}, {"date": "2024-11-29", "close": 14.67, "volume": 554936.0}, {"date": "2024-12-02", "close": 14.44, "volume": 849068.0}, {"date": "2024-12-03", "close": 14.34, "volume": 322600.0}, {"date": "2024-12-04", "close": 14.4, "volume": 347828.0}, {"date": "2024-12-05", "close": 14.27, "volume": 551027.0}, {"date": "2024-12-06", "close": 14.3, "volume": 290537.0}, {"date": "2024-12-09", "close": 14.37, "volume": 1306189.0}, {"date": "2024-12-10", "close": 14.34, "volume": 843083.0}, {"date": "2024-12-11", "close": 14.3, "volume": 455400.0}, {"date": "2024-12-12", "close": 14.36, "volume": 401046.0}, {"date": "2024-12-13", "close": 14.6, "volume": 635896.0}, {"date": "2024-12-16", "close": 14.53, "volume": 540636.0}, {"date": "2024-12-17", "close": 14.44, "volume": 456438.0}, {"date": "2024-12-18", "close": 14.3, "volume": 471666.0}, {"date": "2024-12-19", "close": 14.36, "volume": 461064.0}, {"date": "2024-12-20", "close": 14.5, "volume": 833639.0}, {"date": "2024-12-23", "close": 14.65, "volume": 411239.0}, {"date": "2024-12-24", "close": 14.8, "volume": 361830.0}, {"date": "2024-12-26", "close": 14.87, "volume": 652532.0}, {"date": "2024-12-27", "close": 14.79, "volume": 495913.0}, {"date": "2024-12-30", "close": 14.81, "volume": 1003185.0}, {"date": "2024-12-31", "close": 14.47, "volume": 845302.0}, {"date": "2025-01-02", "close": 14.61, "volume": 798915.0}, {"date": "2025-01-03", "close": 14.7, "volume": 687664.0}, {"date": "2025-01-06", "close": 14.63, "volume": 536698.0}, {"date": "2025-01-07", "close": 14.5, "volume": 347989.0}, {"date": "2025-01-08", "close": 14.28, "volume": 460639.0}, {"date": "2025-01-10", "close": 14.26, "volume": 313751.0}, {"date": "2025-01-13", "close": 14.32, "volume": 541342.0}, {"date": "2025-01-14", "close": 14.46, "volume": 988956.0}, {"date": "2025-01-15", "close": 14.61, "volume": 623427.0}, {"date": "2025-01-16", "close": 14.7, "volume": 387702.0}, {"date": "2025-01-17", "close": 14.61, "volume": 478830.0}, {"date": "2025-01-21", "close": 14.75, "volume": 838941.0}, {"date": "2025-01-22", "close": 14.76, "volume": 491530.0}, {"date": "2025-01-23", "close": 14.92, "volume": 471275.0}, {"date": "2025-01-24", "close": 14.92, "volume": 322022.0}, {"date": "2025-01-27", "close": 14.96, "volume": 426076.0}, {"date": "2025-01-28", "close": 15.0, "volume": 561891.0}, {"date": "2025-01-29", "close": 14.93, "volume": 516652.0}, {"date": "2025-01-30", "close": 15.06, "volume": 460695.0}, {"date": "2025-01-31", "close": 15.3, "volume": 512932.0}, {"date": "2025-02-03", "close": 15.33, "volume": 517009.0}, {"date": "2025-02-04", "close": 15.48, "volume": 561541.0}, {"date": "2025-02-05", "close": 15.98, "volume": 1145251.0}, {"date": "2025-02-06", "close": 16.01, "volume": 518970.0}, {"date": "2025-02-07", "close": 15.94, "volume": 318300.0}, {"date": "2025-02-10", "close": 15.89, "volume": 464573.0}, {"date": "2025-02-11", "close": 15.69, "volume": 405039.0}, {"date": "2025-02-12", "close": 15.81, "volume": 529548.0}, {"date": "2025-02-13", "close": 15.76, "volume": 524862.0}, {"date": "2025-02-14", "close": 15.85, "volume": 359617.0}, {"date": "2025-02-18", "close": 16.0, "volume": 755430.0}, {"date": "2025-02-19", "close": 16.21, "volume": 518211.0}, {"date": "2025-02-20", "close": 16.02, "volume": 489864.0}, {"date": "2025-02-21", "close": 15.83, "volume": 464077.0}, {"date": "2025-02-24", "close": 15.93, "volume": 435884.0}, {"date": "2025-02-25", "close": 15.74, "volume": 479570.0}, {"date": "2025-02-26", "close": 16.54, "volume": 1190572.0}, {"date": "2025-02-27", "close": 16.22, "volume": 726496.0}, {"date": "2025-02-28", "close": 16.56, "volume": 531594.0}, {"date": "2025-03-03", "close": 16.44, "volume": 438710.0}, {"date": "2025-03-04", "close": 16.16, "volume": 550600.0}, {"date": "2025-03-05", "close": 16.02, "volume": 557694.0}, {"date": "2025-03-06", "close": 15.74, "volume": 497343.0}, {"date": "2025-03-07", "close": 16.13, "volume": 450123.0}, {"date": "2025-03-10", "close": 16.07, "volume": 501144.0}, {"date": "2025-03-11", "close": 15.71, "volume": 724040.0}, {"date": "2025-03-12", "close": 15.81, "volume": 383464.0}, {"date": "2025-03-13", "close": 15.56, "volume": 334177.0}, {"date": "2025-03-14", "close": 15.83, "volume": 398697.0}, {"date": "2025-03-17", "close": 16.06, "volume": 291162.0}, {"date": "2025-03-18", "close": 16.07, "volume": 401110.0}, {"date": "2025-03-19", "close": 15.96, "volume": 452058.0}, {"date": "2025-03-20", "close": 16.15, "volume": 552226.0}, {"date": "2025-03-21", "close": 16.14, "volume": 854254.0}, {"date": "2025-03-24", "close": 16.09, "volume": 543548.0}, {"date": "2025-03-25", "close": 16.155, "volume": 421263.0}, {"date": "2025-03-26", "close": 16.11, "volume": 476386.0}, {"date": "2025-03-27", "close": 16.06, "volume": 644427.0}, {"date": "2025-03-28", "close": 15.83, "volume": 792306.0}, {"date": "2025-03-31", "close": 15.16, "volume": 1267286.0}, {"date": "2025-04-01", "close": 15.51, "volume": 704000.0}, {"date": "2025-04-02", "close": 15.52, "volume": 454895.0}, {"date": "2025-04-03", "close": 15.44, "volume": 680592.0}, {"date": "2025-04-04", "close": 14.3, "volume": 1227191.0}, {"date": "2025-04-07", "close": 13.58, "volume": 1954181.0}, {"date": "2025-04-08", "close": 13.53, "volume": 1187410.0}, {"date": "2025-04-09", "close": 14.17, "volume": 1396973.0}, {"date": "2025-04-10", "close": 13.81, "volume": 733082.0}, {"date": "2025-04-11", "close": 13.56, "volume": 797090.0}, {"date": "2025-04-14", "close": 14.15, "volume": 707817.0}, {"date": "2025-04-15", "close": 14.39, "volume": 657747.0}, {"date": "2025-04-16", "close": 14.13, "volume": 440170.0}, {"date": "2025-04-17", "close": 14.32, "volume": 384021.0}, {"date": "2025-04-21", "close": 14.01, "volume": 447731.0}, {"date": "2025-04-22", "close": 14.3, "volume": 309741.0}, {"date": "2025-04-23", "close": 14.52, "volume": 416045.0}, {"date": "2025-04-24", "close": 14.71, "volume": 265238.0}, {"date": "2025-04-25", "close": 14.86, "volume": 378212.0}, {"date": "2025-04-28", "close": 14.84, "volume": 323046.0}, {"date": "2025-04-29", "close": 14.7, "volume": 355720.0}, {"date": "2025-04-30", "close": 14.53, "volume": 577867.0}, {"date": "2025-05-01", "close": 14.23, "volume": 688819.0}, {"date": "2025-05-02", "close": 14.33, "volume": 503902.0}, {"date": "2025-05-05", "close": 14.14, "volume": 423979.0}, {"date": "2025-05-06", "close": 14.1, "volume": 471310.0}, {"date": "2025-05-07", "close": 13.83, "volume": 1005866.0}, {"date": "2025-05-08", "close": 14.12, "volume": 542251.0}, {"date": "2025-05-09", "close": 14.25, "volume": 276779.0}, {"date": "2025-05-12", "close": 14.59, "volume": 509824.0}, {"date": "2025-05-13", "close": 14.81, "volume": 632126.0}, {"date": "2025-05-14", "close": 14.76, "volume": 500476.0}, {"date": "2025-05-15", "close": 14.73, "volume": 526670.0}, {"date": "2025-05-16", "close": 14.84, "volume": 594841.0}, {"date": "2025-05-19", "close": 14.98, "volume": 596022.0}, {"date": "2025-05-20", "close": 14.95, "volume": 411816.0}, {"date": "2025-05-21", "close": 14.5, "volume": 426392.0}, {"date": "2025-05-22", "close": 14.39, "volume": 528793.0}, {"date": "2025-05-23", "close": 14.47, "volume": 294425.0}, {"date": "2025-05-27", "close": 14.68, "volume": 426110.0}, {"date": "2025-05-28", "close": 14.63, "volume": 435294.0}, {"date": "2025-05-29", "close": 14.6, "volume": 373826.0}, {"date": "2025-05-30", "close": 14.56, "volume": 444369.0}, {"date": "2025-06-02", "close": 14.47, "volume": 327223.0}, {"date": "2025-06-03", "close": 14.57, "volume": 523741.0}, {"date": "2025-06-04", "close": 14.5, "volume": 550384.0}, {"date": "2025-06-05", "close": 14.41, "volume": 1132068.0}, {"date": "2025-06-06", "close": 14.54, "volume": 906741.0}, {"date": "2025-06-09", "close": 14.65, "volume": 982029.0}, {"date": "2025-06-10", "close": 14.6, "volume": 667827.0}, {"date": "2025-06-11", "close": 14.57, "volume": 725214.0}, {"date": "2025-06-12", "close": 14.52, "volume": 555445.0}, {"date": "2025-06-13", "close": 14.45, "volume": 578781.0}, {"date": "2025-06-16", "close": 14.38, "volume": 810395.0}, {"date": "2025-06-17", "close": 14.33, "volume": 975358.0}, {"date": "2025-06-18", "close": 14.3, "volume": 1001790.0}, {"date": "2025-06-20", "close": 14.27, "volume": 1582699.0}, {"date": "2025-06-23", "close": 14.18, "volume": 965976.0}, {"date": "2025-06-24", "close": 14.38, "volume": 801476.0}, {"date": "2025-06-25", "close": 14.23, "volume": 832765.0}, {"date": "2025-06-26", "close": 14.52, "volume": 985037.0}, {"date": "2025-06-27", "close": 14.34, "volume": 1457255.0}, {"date": "2025-06-30", "close": 14.07, "volume": 1006759.0}, {"date": "2025-07-01", "close": 14.04, "volume": 637823.0}, {"date": "2025-07-02", "close": 14.2, "volume": 882458.0}, {"date": "2025-07-03", "close": 14.29, "volume": 496125.0}, {"date": "2025-07-07", "close": 14.17, "volume": 769975.0}, {"date": "2025-07-08", "close": 14.15, "volume": 527675.0}, {"date": "2025-07-09", "close": 14.16, "volume": 696935.0}, {"date": "2025-07-10", "close": 14.44, "volume": 1331132.0}, {"date": "2025-07-11", "close": 14.41, "volume": 810169.0}, {"date": "2025-07-14", "close": 14.65, "volume": 1423907.0}, {"date": "2025-07-15", "close": 14.52, "volume": 1067479.0}, {"date": "2025-07-16", "close": 14.8, "volume": 1498769.0}, {"date": "2025-07-17", "close": 14.97, "volume": 916039.0}, {"date": "2025-07-18", "close": 14.97, "volume": 532694.0}, {"date": "2025-07-21", "close": 14.83, "volume": 790079.0}, {"date": "2025-07-22", "close": 14.93, "volume": 440336.0}, {"date": "2025-07-23", "close": 15.02, "volume": 416657.0}, {"date": "2025-07-24", "close": 15.02, "volume": 476887.0}, {"date": "2025-07-25", "close": 15.07, "volume": 483420.0}, {"date": "2025-07-28", "close": 14.83, "volume": 579928.0}, {"date": "2025-07-29", "close": 14.88, "volume": 569455.0}, {"date": "2025-07-30", "close": 14.96, "volume": 663231.0}, {"date": "2025-07-31", "close": 14.99, "volume": 548310.0}, {"date": "2025-08-01", "close": 14.91, "volume": 796867.0}, {"date": "2025-08-04", "close": 14.95, "volume": 464614.0}, {"date": "2025-08-05", "close": 15.12, "volume": 492727.0}, {"date": "2025-08-06", "close": 15.33, "volume": 1223887.0}, {"date": "2025-08-07", "close": 15.48, "volume": 721321.0}, {"date": "2025-08-08", "close": 15.82, "volume": 1059790.0}, {"date": "2025-08-11", "close": 15.75, "volume": 790486.0}, {"date": "2025-08-12", "close": 15.87, "volume": 780083.0}, {"date": "2025-08-13", "close": 16.12, "volume": 1013759.0}, {"date": "2025-08-14", "close": 16.105, "volume": 612952.0}, {"date": "2025-08-15", "close": 15.95, "volume": 513321.0}, {"date": "2025-08-18", "close": 15.92, "volume": 754024.0}, {"date": "2025-08-19", "close": 15.91, "volume": 511364.0}, {"date": "2025-08-20", "close": 15.83, "volume": 699878.0}, {"date": "2025-08-21", "close": 15.77, "volume": 476195.0}, {"date": "2025-08-22", "close": 15.81, "volume": 529343.0}, {"date": "2025-08-25", "close": 15.79, "volume": 517847.0}, {"date": "2025-08-26", "close": 15.97, "volume": 436875.0}, {"date": "2025-08-27", "close": 16.03, "volume": 480457.0}, {"date": "2025-08-28", "close": 16.14, "volume": 465952.0}, {"date": "2025-08-29", "close": 16.2, "volume": 734117.0}, {"date": "2025-09-02", "close": 16.22, "volume": 564911.0}, {"date": "2025-09-03", "close": 16.18, "volume": 432693.0}, {"date": "2025-09-04", "close": 16.19, "volume": 553227.0}, {"date": "2025-09-05", "close": 16.23, "volume": 544903.0}, {"date": "2025-09-08", "close": 16.24, "volume": 570014.0}, {"date": "2025-09-09", "close": 16.2, "volume": 485065.0}, {"date": "2025-09-10", "close": 16.11, "volume": 457981.0}, {"date": "2025-09-11", "close": 16.12, "volume": 665416.0}, {"date": "2025-09-12", "close": 16.11, "volume": 388389.0}, {"date": "2025-09-15", "close": 16.02, "volume": 708111.0}, {"date": "2025-09-16", "close": 16.06, "volume": 689232.0}, {"date": "2025-09-17", "close": 16.09, "volume": 693470.0}, {"date": "2025-09-18", "close": 16.27, "volume": 2702112.0}, {"date": "2025-09-19", "close": 16.47, "volume": 1330944.0}, {"date": "2025-09-22", "close": 16.2, "volume": 1077816.0}, {"date": "2025-09-23", "close": 16.14, "volume": 670614.0}, {"date": "2025-09-24", "close": 15.8, "volume": 1072400.0}, {"date": "2025-09-25", "close": 16.11, "volume": 979074.0}, {"date": "2025-09-26", "close": 16.05, "volume": 1049882.0}, {"date": "2025-09-29", "close": 15.86, "volume": 1394378.0}, {"date": "2025-09-30", "close": 15.48, "volume": 1188587.0}, {"date": "2025-10-01", "close": 15.2, "volume": 1047292.0}, {"date": "2025-10-02", "close": 15.56, "volume": 815401.0}, {"date": "2025-10-03", "close": 15.24, "volume": 694217.0}, {"date": "2025-10-06", "close": 15.055, "volume": 847694.0}, {"date": "2025-10-07", "close": 14.74, "volume": 1552356.0}, {"date": "2025-10-08", "close": 14.77, "volume": 739202.0}, {"date": "2025-10-09", "close": 14.66, "volume": 975769.0}, {"date": "2025-10-10", "close": 14.44, "volume": 1240061.0}, {"date": "2025-10-13", "close": 14.83, "volume": 932266.0}, {"date": "2025-10-14", "close": 15.0, "volume": 1208827.0}, {"date": "2025-10-15", "close": 15.14, "volume": 974285.0}, {"date": "2025-10-16", "close": 14.69, "volume": 669544.0}, {"date": "2025-10-17", "close": 14.79, "volume": 586620.0}, {"date": "2025-10-20", "close": 14.73, "volume": 549849.0}, {"date": "2025-10-21", "close": 14.86, "volume": 549977.0}, {"date": "2025-10-22", "close": 14.75, "volume": 502179.0}, {"date": "2025-10-23", "close": 14.98, "volume": 569436.0}, {"date": "2025-10-24", "close": 14.92, "volume": 531918.0}, {"date": "2025-10-27", "close": 15.11, "volume": 660252.0}, {"date": "2025-10-28", "close": 15.22, "volume": 611709.0}, {"date": "2025-10-29", "close": 15.06, "volume": 464181.0}, {"date": "2025-10-30", "close": 15.03, "volume": 486088.0}, {"date": "2025-10-31", "close": 15.09, "volume": 699523.0}, {"date": "2025-11-03", "close": 15.12, "volume": 603646.0}, {"date": "2025-11-04", "close": 15.175, "volume": 582385.0}, {"date": "2025-11-05", "close": 14.41, "volume": 2267133.0}, {"date": "2025-11-06", "close": 14.41, "volume": 1153600.0}, {"date": "2025-11-07", "close": 14.6, "volume": 933965.0}, {"date": "2025-11-10", "close": 14.72, "volume": 1123235.0}, {"date": "2025-11-11", "close": 14.94, "volume": 964101.0}, {"date": "2025-11-12", "close": 14.92, "volume": 915705.0}, {"date": "2025-11-13", "close": 14.76, "volume": 875814.0}, {"date": "2025-11-14", "close": 14.77, "volume": 646644.0}, {"date": "2025-11-17", "close": 14.52, "volume": 743683.0}, {"date": "2025-11-18", "close": 14.61, "volume": 676429.0}, {"date": "2025-11-19", "close": 14.38, "volume": 859088.0}, {"date": "2025-11-20", "close": 14.28, "volume": 796103.0}, {"date": "2025-11-21", "close": 14.35, "volume": 1000968.0}, {"date": "2025-11-24", "close": 14.53, "volume": 735892.0}, {"date": "2025-11-25", "close": 14.66, "volume": 734901.0}, {"date": "2025-11-26", "close": 14.77, "volume": 712567.0}, {"date": "2025-11-28", "close": 14.81, "volume": 343303.0}, {"date": "2025-12-01", "close": 14.58, "volume": 763275.0}, {"date": "2025-12-02", "close": 14.56, "volume": 679002.0}, {"date": "2025-12-03", "close": 14.77, "volume": 631029.0}, {"date": "2025-12-04", "close": 14.8, "volume": 578159.0}, {"date": "2025-12-05", "close": 14.92, "volume": 628319.0}, {"date": "2025-12-08", "close": 15.28, "volume": 1040643.0}, {"date": "2025-12-09", "close": 15.17, "volume": 801732.0}, {"date": "2025-12-10", "close": 15.25, "volume": 695715.0}, {"date": "2025-12-11", "close": 15.12, "volume": 806053.0}, {"date": "2025-12-12", "close": 15.18, "volume": 572702.0}, {"date": "2025-12-15", "close": 15.12, "volume": 939104.0}, {"date": "2025-12-16", "close": 14.98, "volume": 918069.0}, {"date": "2025-12-17", "close": 15.21, "volume": 952588.0}, {"date": "2025-12-18", "close": 15.18, "volume": 1718532.0}, {"date": "2025-12-19", "close": 15.08, "volume": 1599044.0}, {"date": "2025-12-22", "close": 15.15, "volume": 1333556.0}, {"date": "2025-12-23", "close": 15.205, "volume": 1388838.0}, {"date": "2025-12-24", "close": 15.14, "volume": 1114882.0}, {"date": "2025-12-26", "close": 15.2, "volume": 1343816.0}, {"date": "2025-12-29", "close": 15.12, "volume": 1867747.0}, {"date": "2025-12-30", "close": 15.03, "volume": 1780342.0}, {"date": "2025-12-31", "close": 14.65, "volume": 1738461.0}, {"date": "2026-01-02", "close": 15.05, "volume": 1353397.0}, {"date": "2026-01-05", "close": 15.35, "volume": 1307424.0}, {"date": "2026-01-06", "close": 15.47, "volume": 1079611.0}, {"date": "2026-01-07", "close": 15.35, "volume": 901093.0}, {"date": "2026-01-08", "close": 15.81, "volume": 1149405.0}, {"date": "2026-01-09", "close": 15.81, "volume": 933109.0}, {"date": "2026-01-12", "close": 15.95, "volume": 972471.0}, {"date": "2026-01-13", "close": 15.81, "volume": 880289.0}, {"date": "2026-01-14", "close": 16.11, "volume": 1540759.0}, {"date": "2026-01-15", "close": 16.26, "volume": 1555654.0}, {"date": "2026-01-16", "close": 16.21, "volume": 1376219.0}, {"date": "2026-01-20", "close": 16.1, "volume": 1283634.0}, {"date": "2026-01-21", "close": 16.53, "volume": 735353.0}, {"date": "2026-01-22", "close": 16.72, "volume": 981516.0}, {"date": "2026-01-23", "close": 16.52, "volume": 1123800.0}, {"date": "2026-01-26", "close": 16.39, "volume": 972554.0}, {"date": "2026-01-27", "close": 16.77, "volume": 962678.0}, {"date": "2026-01-28", "close": 16.97, "volume": 1071353.0}, {"date": "2026-01-29", "close": 17.06, "volume": 1416288.0}, {"date": "2026-01-30", "close": 16.83, "volume": 1654244.0}, {"date": "2026-02-02", "close": 16.35, "volume": 2696749.0}, {"date": "2026-02-03", "close": 16.43, "volume": 1483923.0}, {"date": "2026-02-04", "close": 16.24, "volume": 1624721.0}, {"date": "2026-02-05", "close": 15.98, "volume": 1143919.0}, {"date": "2026-02-06", "close": 16.19, "volume": 1172239.0}, {"date": "2026-02-09", "close": 16.16, "volume": 978579.0}, {"date": "2026-02-10", "close": 16.14, "volume": 1477081.0}, {"date": "2026-02-11", "close": 15.82, "volume": 1454483.0}, {"date": "2026-02-12", "close": 15.73, "volume": 1667500.0}, {"date": "2026-02-13", "close": 15.41, "volume": 1790458.0}, {"date": "2026-02-17", "close": 15.39, "volume": 1234206.0}, {"date": "2026-02-18", "close": 15.55, "volume": 1585468.0}, {"date": "2026-02-19", "close": 15.27, "volume": 1000697.0}, {"date": "2026-02-20", "close": 14.97, "volume": 1360563.0}, {"date": "2026-02-23", "close": 14.7, "volume": 2351136.0}, {"date": "2026-02-24", "close": 15.02, "volume": 1349463.0}, {"date": "2026-02-25", "close": 15.4, "volume": 1214281.0}, {"date": "2026-02-26", "close": 15.2, "volume": 1305372.0}, {"date": "2026-02-27", "close": 14.79, "volume": 2051840.0}, {"date": "2026-03-02", "close": 14.91, "volume": 2387109.0}, {"date": "2026-03-03", "close": 14.9, "volume": 1641458.0}, {"date": "2026-03-04", "close": 15.11, "volume": 1583668.0}, {"date": "2026-03-05", "close": 15.03, "volume": 1738678.0}, {"date": "2026-03-06", "close": 14.91, "volume": 1037659.0}, {"date": "2026-03-09", "close": 14.86, "volume": 1526913.0}, {"date": "2026-03-10", "close": 14.89, "volume": 1241826.0}, {"date": "2026-03-11", "close": 14.8, "volume": 1146523.0}, {"date": "2026-03-12", "close": 14.69, "volume": 1278093.0}, {"date": "2026-03-13", "close": 14.42, "volume": 1151544.0}, {"date": "2026-03-16", "close": 14.18, "volume": 2022144.0}, {"date": "2026-03-17", "close": 14.59, "volume": 1640231.0}, {"date": "2026-03-18", "close": 14.56, "volume": 1106188.0}, {"date": "2026-03-19", "close": 14.64, "volume": 1134409.0}, {"date": "2026-03-20", "close": 14.34, "volume": 1642687.0}, {"date": "2026-03-23", "close": 14.62, "volume": 1327109.0}, {"date": "2026-03-24", "close": 14.47, "volume": 914428.0}, {"date": "2026-03-25", "close": 14.63, "volume": 915634.0}, {"date": "2026-03-26", "close": 14.53, "volume": 887093.0}, {"date": "2026-03-27", "close": 14.29, "volume": 1315723.0}, {"date": "2026-03-30", "close": 14.37, "volume": 1198225.0}, {"date": "2026-03-31", "close": 14.71, "volume": 1459821.0}, {"date": "2026-04-01", "close": 14.79, "volume": 1105968.0}, {"date": "2026-04-02", "close": 14.98, "volume": 1234330.0}, {"date": "2026-04-06", "close": 15.14, "volume": 1147749.0}, {"date": "2026-04-07", "close": 15.01, "volume": 894651.0}, {"date": "2026-04-08", "close": 15.07, "volume": 1287455.0}, {"date": "2026-04-09", "close": 15.09, "volume": 1629425.0}, {"date": "2026-04-10", "close": 15.12, "volume": 852759.0}, {"date": "2026-04-13", "close": 15.22, "volume": 1760001.0}, {"date": "2026-04-14", "close": 15.5, "volume": 1469796.0}, {"date": "2026-04-15", "close": 15.67, "volume": 1630160.0}, {"date": "2026-04-16", "close": 15.73, "volume": 1315028.0}, {"date": "2026-04-17", "close": 16.17, "volume": 1444623.0}, {"date": "2026-04-20", "close": 16.22, "volume": 970338.0}, {"date": "2026-04-21", "close": 15.84, "volume": 1063477.0}, {"date": "2026-04-22", "close": 16.04, "volume": 760332.0}, {"date": "2026-04-23", "close": 15.6, "volume": 1686237.0}, {"date": "2026-04-24", "close": 15.84, "volume": 910751.0}, {"date": "2026-04-27", "close": 15.91, "volume": 854921.0}, {"date": "2026-04-28", "close": 16.18, "volume": 663551.0}, {"date": "2026-04-29", "close": 16.18, "volume": 727666.0}, {"date": "2026-04-30", "close": 16.61, "volume": 1449920.0}, {"date": "2026-05-01", "close": 16.63, "volume": 1044999.0}, {"date": "2026-05-04", "close": 16.81, "volume": 983774.0}, {"date": "2026-05-05", "close": 16.97, "volume": 1244200.0}, {"date": "2026-05-06", "close": 17.28, "volume": 2028293.0}, {"date": "2026-05-07", "close": 17.02, "volume": 1560503.0}, {"date": "2026-05-08", "close": 16.99, "volume": 1360660.0}, {"date": "2026-05-11", "close": 16.79, "volume": 1389606.0}, {"date": "2026-05-12", "close": 16.92, "volume": 891502.0}, {"date": "2026-05-13", "close": 16.82, "volume": 1003571.0}, {"date": "2026-05-14", "close": 17.1, "volume": 1128519.0}, {"date": "2026-05-15", "close": 16.85, "volume": 813339.0}, {"date": "2026-05-18", "close": 17.01, "volume": 992663.0}, {"date": "2026-05-19", "close": 16.59, "volume": 776441.0}, {"date": "2026-05-20", "close": 16.87, "volume": 836779.0}, {"date": "2026-05-21", "close": 16.61, "volume": 824051.0}, {"date": "2026-05-22", "close": 16.49, "volume": 885852.0}, {"date": "2026-05-26", "close": 16.9, "volume": 980809.0}, {"date": "2026-05-27", "close": 16.88, "volume": 617187.0}, {"date": "2026-05-28", "close": 16.82, "volume": 762809.0}, {"date": "2026-05-29", "close": 16.86, "volume": 1161357.0}, {"date": "2026-06-01", "close": 17.17, "volume": 1638084.0}, {"date": "2026-06-02", "close": 17.29, "volume": 828120.0}, {"date": "2026-06-03", "close": 16.89, "volume": 1012443.0}, {"date": "2026-06-04", "close": 17.19, "volume": 962021.0}, {"date": "2026-06-05", "close": 16.88, "volume": 1100409.0}, {"date": "2026-06-08", "close": 16.72, "volume": 1311404.0}, {"date": "2026-06-09", "close": 17.01, "volume": 1194541.0}, {"date": "2026-06-10", "close": 17.0, "volume": 1433690.0}, {"date": "2026-06-11", "close": 16.9, "volume": 908419.0}, {"date": "2026-06-12", "close": 16.89, "volume": 741265.0}, {"date": "2026-06-15", "close": 16.89, "volume": 1066427.0}, {"date": "2026-06-16", "close": 16.9, "volume": 793170.0}, {"date": "2026-06-17", "close": 16.77, "volume": 753349.0}, {"date": "2026-06-18", "close": 16.83, "volume": 1394507.0}, {"date": "2026-06-22", "close": 16.88, "volume": 1101422.0}, {"date": "2026-06-23", "close": 16.89, "volume": 818084.0}, {"date": "2026-06-24", "close": 16.84, "volume": 1008515.0}, {"date": "2026-06-25", "close": 16.9, "volume": 978266.0}, {"date": "2026-06-26", "close": 17.04, "volume": 1107519.0}, {"date": "2026-06-29", "close": 17.73, "volume": 1874475.0}, {"date": "2026-06-30", "close": 17.89, "volume": 1254782.0}, {"date": "2026-07-01", "close": 17.9, "volume": 1033997.0}, {"date": "2026-07-02", "close": 17.79, "volume": 961263.0}, {"date": "2026-07-06", "close": 17.63, "volume": 1301351.0}, {"date": "2026-07-07", "close": 17.48, "volume": 963056.0}, {"date": "2026-07-08", "close": 17.3, "volume": 1211724.0}, {"date": "2026-07-09", "close": 17.44, "volume": 984929.0}, {"date": "2026-07-10", "close": 17.6, "volume": 895686.0}, {"date": "2026-07-13", "close": 17.56, "volume": 1242674.0}, {"date": "2026-07-14", "close": 17.65, "volume": 936801.0}, {"date": "2026-07-15", "close": 17.72, "volume": 1089024.0}, {"date": "2026-07-16", "close": 17.9, "volume": 1060856.0}, {"date": "2026-07-17", "close": 17.78, "volume": 833634.0}, {"date": "2026-07-20", "close": 17.69, "volume": 1233181.0}, {"date": "2026-07-21", "close": 17.93, "volume": 1082642.0}, {"date": "2026-07-22", "close": 17.595, "volume": 769383.0}, {"date": "2026-07-23", "close": 17.46, "volume": 782787.0}, {"date": "2026-07-24", "close": 17.26, "volume": 805252.0}, {"date": "2026-07-27", "close": 17.41, "volume": 695812.0}, {"date": "2026-07-28", "close": 17.7, "volume": 835569.0}, {"date": "2026-07-29", "close": 17.57, "volume": 937246.0}, {"date": "2026-07-30", "close": 17.41, "volume": 1119720.0}, {"date": "2026-07-31", "close": 17.55, "volume": 918918.0}, {"date": "2026-08-03", "close": 17.83, "volume": 999275.0}, {"date": "2026-08-04", "close": 18.16, "volume": 1314280.0}, {"date": "2026-08-05", "close": 17.24, "volume": 3446742.0}, {"date": "2026-08-06", "close": 17.6, "volume": 1499146.0}, {"date": "2026-08-07", "close": 18.05, "volume": 1028951.0}, {"date": "2026-08-10", "close": 18.43, "volume": 1191627.0}], "refreshing": true}