{"ticker": "TXO", "overview": {"cik": "1559432", "ticker": "TXO", "name": "TXO Partners, L.P.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001182684-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001559432-26-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001559432-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281322", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-257508", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001182684-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001559432-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001182684-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001182684-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-236919", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001182684-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001182684-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001182695-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001182684-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-204137", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204131", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001725625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001436414-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001182688-26-000003", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-26", "title": "Form 10-K/A", "accession": "0001559432-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001559432-26-000002", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-26", "title": "Employee share plan", "accession": "0001193125-26-076845", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076813", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076765", "price_sensitive": true}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001290407-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 5638175.0, "sell_n": 0, "sell_sum": 0, "net": 5638175.0, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-13"}, "metrics": {"ticker": "TXO", "has_prices": true, "as_of": "2026-08-12", "last": 14.44, "prev_close": 14.37, "change": 0.07000000000000028, "change_pct": 0.004871259568545601, "session_volume": 252428.0, "vwap_5": 14.088235958140872, "vwap_20": 13.513003808366488, "vwap_60": 13.247911610345092, "vwap_250": 12.628198723014615, "high_52w": 14.44, "low_52w": 10.15, "avg_volume_20": 144340.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001182684-26-000020", "src": "INSIDERS", "ticker": "TXO", "cik": "1559432", "company": "TXO Partners, L.P.", "company_raw": "TXO Partners, L.P.", "who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2150545.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The boardroom is buying: $2.2M of TXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1559432/000118268426000020/0001182684-26-000020-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001182684-26-000017", "src": "INSIDERS", "ticker": "TXO", "cik": "1559432", "company": "TXO Partners, L.P.", "company_raw": "TXO Partners, L.P.", "who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3487630.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director backs TXO with $3.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1559432/000118268426000017/0001182684-26-000017-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "13DG-0001193125-26-257508", "src": "13DG", "ticker": "TXO", "cik": "1559432", "company": "TXO Partners, L.P.", "company_raw": "TXO Partners, L.P.", "who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "SIMPSON BOB R moves to a 16.2% activist stake in TXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1182684/0001193125-26-257508-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221270}, {"id": "13DG-0001193125-26-236919", "src": "13DG", "ticker": "TXO", "cik": "1559432", "company": "TXO Partners, L.P.", "company_raw": "TXO Partners, L.P.", "who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "SIMPSON BOB R moves to a 14.3% activist stake in TXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1182684/0001193125-26-236919-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-11", "mins": 252950}], "recent_buys": [{"id": "0001182684-26-000020", "src": "INSIDERS", "ticker": "TXO", "cik": "1559432", "company": "TXO Partners, L.P.", "company_raw": "TXO Partners, L.P.", "who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2150545.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The boardroom is buying: $2.2M of TXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1559432/000118268426000020/0001182684-26-000020-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001182684-26-000017", "src": "INSIDERS", "ticker": "TXO", "cik": "1559432", "company": "TXO Partners, L.P.", "company_raw": "TXO Partners, L.P.", "who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3487630.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director backs TXO with $3.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1559432/000118268426000017/0001182684-26-000017-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}], "institutional": [{"id": "13DG-0001193125-26-257508", "src": "13DG", "ticker": "TXO", "cik": "1559432", "company": "TXO Partners, L.P.", "company_raw": "TXO Partners, L.P.", "who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "SIMPSON BOB R moves to a 16.2% activist stake in TXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1182684/0001193125-26-257508-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221270}, {"id": "13DG-0001193125-26-236919", "src": "13DG", "ticker": "TXO", "cik": "1559432", "company": "TXO Partners, L.P.", "company_raw": "TXO Partners, L.P.", "who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "SIMPSON BOB R moves to a 14.3% activist stake in TXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1182684/0001193125-26-236919-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-11", "mins": 252950}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TXO Partners, L.P. Common Units Representing Limited Partner Interests", "new_value": "TXO Partners, L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001559432", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001559432", "applied": 1, "detected_at": "2026-10-28T09:29:00.929431"}]}, "key_people": [{"who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5638175.0, "sold": 0, "net": 5638175.0, "trades": 2, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2150545.0, "date": "2026-08-13", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1559432/000118268426000020/0001182684-26-000020-index.htm"}, {"action": "BUY", "amount": 3487630.0, "date": "2026-08-11", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1559432/000118268426000017/0001182684-26-000017-index.htm"}], "latest": {"action": "BUY", "amount": 2150545.0, "date": "2026-08-13", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1559432/000118268426000020/0001182684-26-000020-index.htm"}}], "activity": [{"date": "2026-08-11", "net": 3487630.0}, {"date": "2026-08-13", "net": 2150545.0}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001182684-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001559432-26-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001559432-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281322", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-257508", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001182684-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001559432-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001182684-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001182684-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-236919", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001182684-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001182684-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001182695-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001182684-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-204137", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204131", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001725625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001436414-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001182688-26-000003", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-26", "title": "Form 10-K/A", "accession": "0001559432-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001559432-26-000002", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-26", "title": "Employee share plan", "accession": "0001193125-26-076845", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076813", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076765", "price_sensitive": true}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001290407-26-000004", "price_sensitive": false}], "performance": {"ticker": "TXO", "has_prices": true, "summary": {"n": 1, "avg": 0.004871259568545601, "win_rate": 1.0, "best": 0.004871259568545601, "worst": 0.004871259568545601, "as_of": "2026-08-12"}, "buys": [{"who": "SIMPSON BOB R", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2150545.0, "date": "2026-08-13", "score": 55.2, "ref_price": null, "return": null}, {"who": "SIMPSON BOB R", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3487630.0, "date": "2026-08-11", "score": 57.7, "ref_price": 14.37, "return": 0.004871259568545601}]}, "price_series": [{"date": "2023-01-27", "close": 22.0, "volume": 1538148.0}, {"date": "2023-01-30", "close": 21.5, "volume": 195567.0}, {"date": "2023-01-31", "close": 22.4, "volume": 143151.0}, {"date": "2023-02-01", "close": 22.43, "volume": 54700.0}, {"date": "2023-02-02", "close": 22.61, "volume": 59074.0}, {"date": "2023-02-03", "close": 22.91, "volume": 114098.0}, {"date": "2023-02-06", "close": 22.9, "volume": 253866.0}, {"date": "2023-02-07", "close": 22.99, "volume": 77103.0}, {"date": "2023-02-08", "close": 22.86, "volume": 21916.0}, {"date": "2023-02-09", "close": 22.86, "volume": 42255.0}, {"date": "2023-02-10", "close": 22.93, "volume": 27179.0}, {"date": "2023-02-13", "close": 23.01, "volume": 43254.0}, {"date": "2023-02-14", "close": 22.99, "volume": 66878.0}, {"date": "2023-02-15", "close": 23.23, "volume": 21556.0}, {"date": "2023-02-16", "close": 22.93, "volume": 42903.0}, {"date": "2023-02-17", "close": 22.66, "volume": 35936.0}, {"date": "2023-02-21", "close": 23.25, "volume": 99559.0}, {"date": "2023-02-22", "close": 24.1, "volume": 119087.0}, {"date": "2023-02-23", "close": 23.9, "volume": 67508.0}, {"date": "2023-02-24", "close": 23.83, "volume": 25423.0}, {"date": "2023-02-27", "close": 23.74, "volume": 36141.0}, {"date": "2023-02-28", "close": 24.11, "volume": 69189.0}, {"date": "2023-03-01", "close": 24.07, "volume": 44117.0}, {"date": "2023-03-02", "close": 23.96, "volume": 38943.0}, {"date": "2023-03-03", "close": 23.62, "volume": 135776.0}, {"date": "2023-03-06", "close": 23.3, "volume": 62531.0}, {"date": "2023-03-07", "close": 22.94, "volume": 55854.0}, {"date": "2023-03-08", "close": 23.08, "volume": 108405.0}, {"date": "2023-03-09", "close": 23.82, "volume": 66268.0}, {"date": "2023-03-10", "close": 22.58, "volume": 80999.0}, {"date": "2023-03-13", "close": 22.35, "volume": 52856.0}, {"date": "2023-03-14", "close": 23.64, "volume": 71077.0}, {"date": "2023-03-15", "close": 22.51, "volume": 15965.0}, {"date": "2023-03-16", "close": 22.86, "volume": 31222.0}, {"date": "2023-03-17", "close": 22.59, "volume": 37631.0}, {"date": "2023-03-20", "close": 22.02, "volume": 32180.0}, {"date": "2023-03-21", "close": 22.84, "volume": 9005.0}, {"date": "2023-03-22", "close": 22.92, "volume": 17063.0}, {"date": "2023-03-23", "close": 22.78, "volume": 36452.0}, {"date": "2023-03-24", "close": 22.75, "volume": 19800.0}, {"date": "2023-03-27", "close": 23.06, "volume": 23442.0}, {"date": "2023-03-28", "close": 23.21, "volume": 20892.0}, {"date": "2023-03-29", "close": 22.66, "volume": 30794.0}, {"date": "2023-03-30", "close": 23.09, "volume": 43999.0}, {"date": "2023-03-31", "close": 23.11, "volume": 6188.0}, {"date": "2023-04-03", "close": 23.92, "volume": 86179.0}, {"date": "2023-04-04", "close": 24.49, "volume": 31244.0}, {"date": "2023-04-05", "close": 24.5, "volume": 32439.0}, {"date": "2023-04-06", "close": 23.91, "volume": 41219.0}, {"date": "2023-04-10", "close": 23.98, "volume": 12155.0}, {"date": "2023-04-11", "close": 23.75, "volume": 20429.0}, {"date": "2023-04-12", "close": 23.56, "volume": 18748.0}, {"date": "2023-04-13", "close": 23.37, "volume": 52582.0}, {"date": "2023-04-14", "close": 23.85, "volume": 3586.0}, {"date": "2023-04-17", "close": 22.45, "volume": 64275.0}, {"date": "2023-04-18", "close": 22.75, "volume": 35606.0}, {"date": "2023-04-19", "close": 22.9, "volume": 13341.0}, {"date": "2023-04-20", "close": 22.85, "volume": 5674.0}, {"date": "2023-04-21", "close": 22.0, "volume": 118102.0}, {"date": "2023-04-24", "close": 21.95, "volume": 68906.0}, {"date": "2023-04-25", "close": 22.16, "volume": 18732.0}, {"date": "2023-04-26", "close": 22.05, "volume": 15318.0}, {"date": "2023-04-27", "close": 22.68, "volume": 4209.0}, {"date": "2023-04-28", "close": 22.27, "volume": 28232.0}, {"date": "2023-05-01", "close": 22.46, "volume": 14348.0}, {"date": "2023-05-02", "close": 22.1901, "volume": 12573.0}, {"date": "2023-05-03", "close": 21.79, "volume": 18699.0}, {"date": "2023-05-04", "close": 21.59, "volume": 19279.0}, {"date": "2023-05-05", "close": 22.63, "volume": 20478.0}, {"date": "2023-05-08", "close": 22.03, "volume": 3820.0}, {"date": "2023-05-09", "close": 21.85, "volume": 3928.0}, {"date": "2023-05-10", "close": 21.96, "volume": 44868.0}, {"date": "2023-05-11", "close": 21.6, "volume": 26342.0}, {"date": "2023-05-12", "close": 21.85, "volume": 10619.0}, {"date": "2023-05-15", "close": 22.13, "volume": 39271.0}, {"date": "2023-05-16", "close": 23.26, "volume": 37095.0}, {"date": "2023-05-17", "close": 23.3087, "volume": 13399.0}, {"date": "2023-05-18", "close": 23.02, "volume": 16824.0}, {"date": "2023-05-19", "close": 22.73, "volume": 15322.0}, {"date": "2023-05-22", "close": 23.0, "volume": 9266.0}, {"date": "2023-05-23", "close": 23.2, "volume": 5203.0}, {"date": "2023-05-24", "close": 23.0, "volume": 6668.0}, {"date": "2023-05-25", "close": 22.82, "volume": 15736.0}, {"date": "2023-05-26", "close": 22.09, "volume": 10362.0}, {"date": "2023-05-30", "close": 21.09, "volume": 34813.0}, {"date": "2023-05-31", "close": 21.47, "volume": 15996.0}, {"date": "2023-06-01", "close": 22.0, "volume": 26274.0}, {"date": "2023-06-02", "close": 22.0758, "volume": 23027.0}, {"date": "2023-06-05", "close": 22.0, "volume": 21461.0}, {"date": "2023-06-06", "close": 21.63, "volume": 12819.0}, {"date": "2023-06-07", "close": 21.18, "volume": 39523.0}, {"date": "2023-06-08", "close": 21.0299, "volume": 13456.0}, {"date": "2023-06-09", "close": 20.82, "volume": 4448.0}, {"date": "2023-06-12", "close": 20.97, "volume": 5649.0}, {"date": "2023-06-13", "close": 20.54, "volume": 18079.0}, {"date": "2023-06-14", "close": 20.51, "volume": 20276.0}, {"date": "2023-06-15", "close": 20.85, "volume": 20362.0}, {"date": "2023-06-16", "close": 20.87, "volume": 12221.0}, {"date": "2023-06-20", "close": 20.8742, "volume": 2855.0}, {"date": "2023-06-21", "close": 21.5, "volume": 1464.0}, {"date": "2023-06-22", "close": 21.125, "volume": 18683.0}, {"date": "2023-06-23", "close": 21.78, "volume": 8008.0}, {"date": "2023-06-26", "close": 21.775, "volume": 7487.0}, {"date": "2023-06-27", "close": 21.9999, "volume": 14670.0}, {"date": "2023-06-28", "close": 21.6143, "volume": 6089.0}, {"date": "2023-06-29", "close": 21.43, "volume": 5137.0}, {"date": "2023-06-30", "close": 21.65, "volume": 7862.0}, {"date": "2023-07-03", "close": 21.35, "volume": 8837.0}, {"date": "2023-07-05", "close": 21.87, "volume": 6086.0}, {"date": "2023-07-06", "close": 21.8574, "volume": 910.0}, {"date": "2023-07-07", "close": 21.3, "volume": 9416.0}, {"date": "2023-07-10", "close": 21.922, "volume": 2625.0}, {"date": "2023-07-11", "close": 21.86, "volume": 10129.0}, {"date": "2023-07-12", "close": 21.8, "volume": 5066.0}, {"date": "2023-07-13", "close": 21.22, "volume": 21885.0}, {"date": "2023-07-14", "close": 21.2936, "volume": 5446.0}, {"date": "2023-07-17", "close": 20.9, "volume": 7102.0}, {"date": "2023-07-18", "close": 21.0, "volume": 31867.0}, {"date": "2023-07-19", "close": 21.8095, "volume": 9205.0}, {"date": "2023-07-20", "close": 21.42, "volume": 5875.0}, {"date": "2023-07-21", "close": 20.71, "volume": 31172.0}, {"date": "2023-07-24", "close": 21.03, "volume": 7977.0}, {"date": "2023-07-25", "close": 21.5, "volume": 4571.0}, {"date": "2023-07-26", "close": 22.24, "volume": 7500.0}, {"date": "2023-07-27", "close": 21.29, "volume": 19608.0}, {"date": "2023-07-28", "close": 21.3, "volume": 10110.0}, {"date": "2023-07-31", "close": 21.99, "volume": 9264.0}, {"date": "2023-08-01", "close": 22.0, "volume": 20600.0}, {"date": "2023-08-02", "close": 21.97, "volume": 1410.0}, {"date": "2023-08-03", "close": 21.12, "volume": 9708.0}, {"date": "2023-08-04", "close": 21.0, "volume": 5659.0}, {"date": "2023-08-07", "close": 22.2, "volume": 19689.0}, {"date": "2023-08-08", "close": 21.96, "volume": 19379.0}, {"date": "2023-08-09", "close": 22.15, "volume": 18280.0}, {"date": "2023-08-10", "close": 22.67, "volume": 54639.0}, {"date": "2023-08-11", "close": 22.5, "volume": 11314.0}, {"date": "2023-08-14", "close": 21.95, "volume": 6803.0}, {"date": "2023-08-15", "close": 21.04, "volume": 28042.0}, {"date": "2023-08-16", "close": 20.99, "volume": 19870.0}, {"date": "2023-08-17", "close": 20.8, "volume": 48005.0}, {"date": "2023-08-18", "close": 21.28, "volume": 3640.0}, {"date": "2023-08-21", "close": 21.44, "volume": 6982.0}, {"date": "2023-08-22", "close": 21.79, "volume": 15030.0}, {"date": "2023-08-23", "close": 21.39, "volume": 17687.0}, {"date": "2023-08-24", "close": 21.27, "volume": 6736.0}, {"date": "2023-08-25", "close": 21.3, "volume": 9323.0}, {"date": "2023-08-28", "close": 21.0, "volume": 13234.0}, {"date": "2023-08-29", "close": 21.18, "volume": 5358.0}, {"date": "2023-08-30", "close": 20.92, "volume": 9620.0}, {"date": "2023-08-31", "close": 21.26, "volume": 13660.0}, {"date": "2023-09-01", "close": 22.075, "volume": 7562.0}, {"date": "2023-09-05", "close": 21.75, "volume": 2376.0}, {"date": "2023-09-06", "close": 21.53, "volume": 22150.0}, {"date": "2023-09-07", "close": 21.8, "volume": 9195.0}, {"date": "2023-09-08", "close": 21.64, "volume": 5612.0}, {"date": "2023-09-11", "close": 21.28, "volume": 7993.0}, {"date": "2023-09-12", "close": 21.1, "volume": 17771.0}, {"date": "2023-09-13", "close": 21.39, "volume": 6448.0}, {"date": "2023-09-14", "close": 20.96, "volume": 27233.0}, {"date": "2023-09-15", "close": 21.27, "volume": 2191.0}, {"date": "2023-09-18", "close": 21.4, "volume": 5586.0}, {"date": "2023-09-19", "close": 20.98, "volume": 50901.0}, {"date": "2023-09-20", "close": 21.17, "volume": 34569.0}, {"date": "2023-09-21", "close": 21.5099, "volume": 15660.0}, {"date": "2023-09-22", "close": 21.16, "volume": 21946.0}, {"date": "2023-09-25", "close": 21.2, "volume": 31510.0}, {"date": "2023-09-26", "close": 20.96, "volume": 13428.0}, {"date": "2023-09-27", "close": 20.95, "volume": 11630.0}, {"date": "2023-09-28", "close": 20.6, "volume": 19859.0}, {"date": "2023-09-29", "close": 20.31, "volume": 19667.0}, {"date": "2023-10-02", "close": 20.3, "volume": 13519.0}, {"date": "2023-10-03", "close": 19.95, "volume": 13498.0}, {"date": "2023-10-04", "close": 19.13, "volume": 39651.0}, {"date": "2023-10-05", "close": 19.29, "volume": 31048.0}, {"date": "2023-10-06", "close": 19.33, "volume": 6980.0}, {"date": "2023-10-09", "close": 19.67, "volume": 18581.0}, {"date": "2023-10-10", "close": 19.95, "volume": 31462.0}, {"date": "2023-10-11", "close": 19.99, "volume": 14601.0}, {"date": "2023-10-12", "close": 19.94, "volume": 10615.0}, {"date": "2023-10-13", "close": 19.85, "volume": 11339.0}, {"date": "2023-10-16", "close": 19.99, "volume": 15205.0}, {"date": "2023-10-17", "close": 19.8, "volume": 20836.0}, {"date": "2023-10-18", "close": 20.01, "volume": 9843.0}, {"date": "2023-10-19", "close": 20.35, "volume": 37296.0}, {"date": "2023-10-20", "close": 19.9505, "volume": 12743.0}, {"date": "2023-10-23", "close": 19.6417, "volume": 10911.0}, {"date": "2023-10-24", "close": 19.65, "volume": 10908.0}, {"date": "2023-10-25", "close": 19.71, "volume": 12449.0}, {"date": "2023-10-26", "close": 19.68, "volume": 7532.0}, {"date": "2023-10-27", "close": 19.3, "volume": 12124.0}, {"date": "2023-10-30", "close": 19.6, "volume": 3484.0}, {"date": "2023-10-31", "close": 19.53, "volume": 2483.0}, {"date": "2023-11-01", "close": 19.3, "volume": 28546.0}, {"date": "2023-11-02", "close": 19.4, "volume": 21435.0}, {"date": "2023-11-03", "close": 19.0, "volume": 14415.0}, {"date": "2023-11-06", "close": 19.0, "volume": 22302.0}, {"date": "2023-11-07", "close": 18.975, "volume": 18982.0}, {"date": "2023-11-08", "close": 19.0, "volume": 20883.0}, {"date": "2023-11-09", "close": 18.5, "volume": 24545.0}, {"date": "2023-11-10", "close": 18.75, "volume": 300254.0}, {"date": "2023-11-13", "close": 18.7, "volume": 12337.0}, {"date": "2023-11-14", "close": 18.68, "volume": 61325.0}, {"date": "2023-11-15", "close": 18.96, "volume": 106306.0}, {"date": "2023-11-16", "close": 18.12, "volume": 43260.0}, {"date": "2023-11-17", "close": 18.62, "volume": 42526.0}, {"date": "2023-11-20", "close": 18.55, "volume": 26872.0}, {"date": "2023-11-21", "close": 18.35, "volume": 51429.0}, {"date": "2023-11-22", "close": 18.5, "volume": 33229.0}, {"date": "2023-11-24", "close": 18.56, "volume": 23498.0}, {"date": "2023-11-27", "close": 18.42, "volume": 33033.0}, {"date": "2023-11-28", "close": 18.085, "volume": 37644.0}, {"date": "2023-11-29", "close": 18.25, "volume": 47089.0}, {"date": "2023-11-30", "close": 18.26, "volume": 25573.0}, {"date": "2023-12-01", "close": 18.12, "volume": 28856.0}, {"date": "2023-12-04", "close": 18.51, "volume": 49742.0}, {"date": "2023-12-05", "close": 18.22, "volume": 19515.0}, {"date": "2023-12-06", "close": 18.18, "volume": 27068.0}, {"date": "2023-12-07", "close": 18.36, "volume": 17392.0}, {"date": "2023-12-08", "close": 18.35, "volume": 43673.0}, {"date": "2023-12-11", "close": 18.07, "volume": 37420.0}, {"date": "2023-12-12", "close": 17.72, "volume": 61427.0}, {"date": "2023-12-13", "close": 17.6, "volume": 48961.0}, {"date": "2023-12-14", "close": 18.16, "volume": 72086.0}, {"date": "2023-12-15", "close": 18.43, "volume": 67521.0}, {"date": "2023-12-18", "close": 18.0, "volume": 68542.0}, {"date": "2023-12-19", "close": 18.12, "volume": 60429.0}, {"date": "2023-12-20", "close": 18.22, "volume": 72922.0}, {"date": "2023-12-21", "close": 17.94, "volume": 38009.0}, {"date": "2023-12-22", "close": 18.17, "volume": 41057.0}, {"date": "2023-12-26", "close": 18.36, "volume": 56413.0}, {"date": "2023-12-27", "close": 18.27, "volume": 73651.0}, {"date": "2023-12-28", "close": 18.0, "volume": 89999.0}, {"date": "2023-12-29", "close": 18.18, "volume": 62380.0}, {"date": "2024-01-02", "close": 18.85, "volume": 49163.0}, {"date": "2024-01-03", "close": 19.12, "volume": 45293.0}, {"date": "2024-01-04", "close": 19.19, "volume": 32254.0}, {"date": "2024-01-05", "close": 18.85, "volume": 36122.0}, {"date": "2024-01-08", "close": 18.86, "volume": 12845.0}, {"date": "2024-01-09", "close": 18.78, "volume": 37059.0}, {"date": "2024-01-10", "close": 19.0, "volume": 40749.0}, {"date": "2024-01-11", "close": 18.95, "volume": 33326.0}, {"date": "2024-01-12", "close": 18.98, "volume": 46848.0}, {"date": "2024-01-16", "close": 18.89, "volume": 26933.0}, {"date": "2024-01-17", "close": 18.72, "volume": 11577.0}, {"date": "2024-01-18", "close": 18.7, "volume": 21159.0}, {"date": "2024-01-19", "close": 18.55, "volume": 27341.0}, {"date": "2024-01-22", "close": 18.53, "volume": 14305.0}, {"date": "2024-01-23", "close": 18.85, "volume": 34313.0}, {"date": "2024-01-24", "close": 18.91, "volume": 17940.0}, {"date": "2024-01-25", "close": 18.93, "volume": 13000.0}, {"date": "2024-01-26", "close": 18.9, "volume": 34515.0}, {"date": "2024-01-29", "close": 18.81, "volume": 28951.0}, {"date": "2024-01-30", "close": 18.87, "volume": 30713.0}, {"date": "2024-01-31", "close": 18.62, "volume": 42511.0}, {"date": "2024-02-01", "close": 18.5, "volume": 51530.0}, {"date": "2024-02-02", "close": 18.37, "volume": 32559.0}, {"date": "2024-02-05", "close": 17.95, "volume": 71143.0}, {"date": "2024-02-06", "close": 17.4, "volume": 76512.0}, {"date": "2024-02-07", "close": 17.68, "volume": 88318.0}, {"date": "2024-02-08", "close": 17.95, "volume": 80269.0}, {"date": "2024-02-09", "close": 17.77, "volume": 56703.0}, {"date": "2024-02-12", "close": 17.44, "volume": 49609.0}, {"date": "2024-02-13", "close": 17.49, "volume": 72324.0}, {"date": "2024-02-14", "close": 17.92, "volume": 50505.0}, {"date": "2024-02-15", "close": 18.45, "volume": 66907.0}, {"date": "2024-02-16", "close": 18.57, "volume": 30421.0}, {"date": "2024-02-20", "close": 18.98, "volume": 45057.0}, {"date": "2024-02-21", "close": 18.64, "volume": 62891.0}, {"date": "2024-02-22", "close": 18.06, "volume": 21617.0}, {"date": "2024-02-23", "close": 18.2, "volume": 17122.0}, {"date": "2024-02-26", "close": 18.01, "volume": 15884.0}, {"date": "2024-02-27", "close": 17.8, "volume": 13331.0}, {"date": "2024-02-28", "close": 17.66, "volume": 43213.0}, {"date": "2024-02-29", "close": 17.74, "volume": 17219.0}, {"date": "2024-03-01", "close": 17.79, "volume": 34930.0}, {"date": "2024-03-04", "close": 17.75, "volume": 12265.0}, {"date": "2024-03-05", "close": 18.16, "volume": 25604.0}, {"date": "2024-03-06", "close": 18.55, "volume": 84623.0}, {"date": "2024-03-07", "close": 18.54, "volume": 18834.0}, {"date": "2024-03-08", "close": 18.48, "volume": 64138.0}, {"date": "2024-03-11", "close": 18.38, "volume": 90400.0}, {"date": "2024-03-12", "close": 18.39, "volume": 29455.0}, {"date": "2024-03-13", "close": 17.92, "volume": 66241.0}, {"date": "2024-03-14", "close": 18.06, "volume": 27275.0}, {"date": "2024-03-15", "close": 17.6, "volume": 31960.0}, {"date": "2024-03-18", "close": 17.53, "volume": 24627.0}, {"date": "2024-03-19", "close": 18.08, "volume": 33675.0}, {"date": "2024-03-20", "close": 18.07, "volume": 19570.0}, {"date": "2024-03-21", "close": 18.03, "volume": 38218.0}, {"date": "2024-03-22", "close": 17.69, "volume": 78354.0}, {"date": "2024-03-25", "close": 18.0, "volume": 20162.0}, {"date": "2024-03-26", "close": 17.61, "volume": 33358.0}, {"date": "2024-03-27", "close": 17.6, "volume": 71342.0}, {"date": "2024-03-28", "close": 17.95, "volume": 75910.0}, {"date": "2024-04-01", "close": 18.21, "volume": 46302.0}, {"date": "2024-04-02", "close": 18.29, "volume": 68558.0}, {"date": "2024-04-03", "close": 18.32, "volume": 25855.0}, {"date": "2024-04-04", "close": 18.31, "volume": 43938.0}, {"date": "2024-04-05", "close": 18.27, "volume": 58946.0}, {"date": "2024-04-08", "close": 18.27, "volume": 17743.0}, {"date": "2024-04-09", "close": 18.15, "volume": 38890.0}, {"date": "2024-04-10", "close": 18.02, "volume": 18683.0}, {"date": "2024-04-11", "close": 18.37, "volume": 19860.0}, {"date": "2024-04-12", "close": 18.4, "volume": 27939.0}, {"date": "2024-04-15", "close": 17.98, "volume": 30143.0}, {"date": "2024-04-16", "close": 18.36, "volume": 21925.0}, {"date": "2024-04-17", "close": 18.16, "volume": 39347.0}, {"date": "2024-04-18", "close": 18.18, "volume": 27968.0}, {"date": "2024-04-19", "close": 18.23, "volume": 21738.0}, {"date": "2024-04-22", "close": 18.29, "volume": 32220.0}, {"date": "2024-04-23", "close": 18.53, "volume": 22141.0}, {"date": "2024-04-24", "close": 18.21, "volume": 26684.0}, {"date": "2024-04-25", "close": 18.64, "volume": 65169.0}, {"date": "2024-04-26", "close": 18.75, "volume": 55753.0}, {"date": "2024-04-29", "close": 18.75, "volume": 59529.0}, {"date": "2024-04-30", "close": 18.43, "volume": 79434.0}, {"date": "2024-05-01", "close": 18.51, "volume": 43240.0}, {"date": "2024-05-02", "close": 18.26, "volume": 46643.0}, {"date": "2024-05-03", "close": 18.19, "volume": 57280.0}, {"date": "2024-05-06", "close": 18.08, "volume": 90955.0}, {"date": "2024-05-07", "close": 17.81, "volume": 75822.0}, {"date": "2024-05-08", "close": 19.02, "volume": 139597.0}, {"date": "2024-05-09", "close": 19.85, "volume": 91610.0}, {"date": "2024-05-10", "close": 20.65, "volume": 91094.0}, {"date": "2024-05-13", "close": 20.73, "volume": 158072.0}, {"date": "2024-05-14", "close": 20.63, "volume": 93391.0}, {"date": "2024-05-15", "close": 21.86, "volume": 259375.0}, {"date": "2024-05-16", "close": 22.84, "volume": 255787.0}, {"date": "2024-05-17", "close": 22.62, "volume": 131542.0}, {"date": "2024-05-20", "close": 22.84, "volume": 60211.0}, {"date": "2024-05-21", "close": 22.4, "volume": 51837.0}, {"date": "2024-05-22", "close": 22.09, "volume": 88483.0}, {"date": "2024-05-23", "close": 21.13, "volume": 57406.0}, {"date": "2024-05-24", "close": 21.19, "volume": 46428.0}, {"date": "2024-05-28", "close": 22.0, "volume": 47207.0}, {"date": "2024-05-29", "close": 22.11, "volume": 56848.0}, {"date": "2024-05-30", "close": 21.23, "volume": 84264.0}, {"date": "2024-05-31", "close": 21.48, "volume": 29616.0}, {"date": "2024-06-03", "close": 20.61, "volume": 54134.0}, {"date": "2024-06-04", "close": 20.05, "volume": 82105.0}, {"date": "2024-06-05", "close": 19.95, "volume": 34521.0}, {"date": "2024-06-06", "close": 20.53, "volume": 28754.0}, {"date": "2024-06-07", "close": 20.57, "volume": 14314.0}, {"date": "2024-06-10", "close": 21.25, "volume": 17106.0}, {"date": "2024-06-11", "close": 21.09, "volume": 25383.0}, {"date": "2024-06-12", "close": 20.78, "volume": 22866.0}, {"date": "2024-06-13", "close": 20.68, "volume": 16790.0}, {"date": "2024-06-14", "close": 20.5, "volume": 26130.0}, {"date": "2024-06-17", "close": 20.28, "volume": 42255.0}, {"date": "2024-06-18", "close": 20.43, "volume": 50729.0}, {"date": "2024-06-20", "close": 20.96, "volume": 16647.0}, {"date": "2024-06-21", "close": 21.82, "volume": 41747.0}, {"date": "2024-06-24", "close": 21.9, "volume": 45281.0}, {"date": "2024-06-25", "close": 21.93, "volume": 27804.0}, {"date": "2024-06-26", "close": 20.6, "volume": 182081.0}, {"date": "2024-06-27", "close": 20.0, "volume": 744773.0}, {"date": "2024-06-28", "close": 20.16, "volume": 151059.0}, {"date": "2024-07-01", "close": 20.75, "volume": 335800.0}, {"date": "2024-07-02", "close": 20.8, "volume": 119027.0}, {"date": "2024-07-03", "close": 20.89, "volume": 118133.0}, {"date": "2024-07-05", "close": 21.23, "volume": 154163.0}, {"date": "2024-07-08", "close": 21.08, "volume": 99757.0}, {"date": "2024-07-09", "close": 20.52, "volume": 84766.0}, {"date": "2024-07-10", "close": 21.13, "volume": 224607.0}, {"date": "2024-07-11", "close": 21.21, "volume": 76334.0}, {"date": "2024-07-12", "close": 21.05, "volume": 102993.0}, {"date": "2024-07-15", "close": 20.88, "volume": 134722.0}, {"date": "2024-07-16", "close": 20.92, "volume": 103120.0}, {"date": "2024-07-17", "close": 20.92, "volume": 127982.0}, {"date": "2024-07-18", "close": 21.18, "volume": 85740.0}, {"date": "2024-07-19", "close": 21.0, "volume": 102893.0}, {"date": "2024-07-22", "close": 21.12, "volume": 69749.0}, {"date": "2024-07-23", "close": 20.57, "volume": 103747.0}, {"date": "2024-07-24", "close": 20.4, "volume": 134479.0}, {"date": "2024-07-25", "close": 20.1, "volume": 83333.0}, {"date": "2024-07-26", "close": 20.23, "volume": 56176.0}, {"date": "2024-07-29", "close": 19.92, "volume": 125147.0}, {"date": "2024-07-30", "close": 20.41, "volume": 47823.0}, {"date": "2024-07-31", "close": 20.51, "volume": 67251.0}, {"date": "2024-08-01", "close": 20.23, "volume": 47274.0}, {"date": "2024-08-02", "close": 19.59, "volume": 212919.0}, {"date": "2024-08-05", "close": 19.61, "volume": 205779.0}, {"date": "2024-08-06", "close": 19.5, "volume": 84122.0}, {"date": "2024-08-07", "close": 20.06, "volume": 90444.0}, {"date": "2024-08-08", "close": 20.35, "volume": 84627.0}, {"date": "2024-08-09", "close": 20.37, "volume": 130023.0}, {"date": "2024-08-12", "close": 20.61, "volume": 100173.0}, {"date": "2024-08-13", "close": 20.53, "volume": 78668.0}, {"date": "2024-08-14", "close": 20.38, "volume": 55658.0}, {"date": "2024-08-15", "close": 20.25, "volume": 98756.0}, {"date": "2024-08-16", "close": 20.37, "volume": 104166.0}, {"date": "2024-08-19", "close": 20.89, "volume": 182351.0}, {"date": "2024-08-20", "close": 19.76, "volume": 143396.0}, {"date": "2024-08-21", "close": 19.5, "volume": 93676.0}, {"date": "2024-08-22", "close": 19.04, "volume": 74998.0}, {"date": "2024-08-23", "close": 19.4, "volume": 30702.0}, {"date": "2024-08-26", "close": 19.59, "volume": 105175.0}, {"date": "2024-08-27", "close": 19.5, "volume": 72848.0}, {"date": "2024-08-28", "close": 19.32, "volume": 38372.0}, {"date": "2024-08-29", "close": 19.7, "volume": 64896.0}, {"date": "2024-08-30", "close": 20.0, "volume": 74197.0}, {"date": "2024-09-03", "close": 19.35, "volume": 78544.0}, {"date": "2024-09-04", "close": 18.89, "volume": 37133.0}, {"date": "2024-09-05", "close": 19.15, "volume": 38268.0}, {"date": "2024-09-06", "close": 18.47, "volume": 77603.0}, {"date": "2024-09-09", "close": 18.81, "volume": 66209.0}, {"date": "2024-09-10", "close": 18.39, "volume": 44373.0}, {"date": "2024-09-11", "close": 18.12, "volume": 53797.0}, {"date": "2024-09-12", "close": 18.25, "volume": 49747.0}, {"date": "2024-09-13", "close": 18.29, "volume": 38367.0}, {"date": "2024-09-16", "close": 18.3, "volume": 71141.0}, {"date": "2024-09-17", "close": 18.27, "volume": 102773.0}, {"date": "2024-09-18", "close": 18.09, "volume": 88714.0}, {"date": "2024-09-19", "close": 18.75, "volume": 68227.0}, {"date": "2024-09-20", "close": 18.41, "volume": 33171.0}, {"date": "2024-09-23", "close": 18.57, "volume": 55670.0}, {"date": "2024-09-24", "close": 18.64, "volume": 68187.0}, {"date": "2024-09-25", "close": 18.67, "volume": 93621.0}, {"date": "2024-09-26", "close": 18.49, "volume": 64315.0}, {"date": "2024-09-27", "close": 19.08, "volume": 78584.0}, {"date": "2024-09-30", "close": 19.78, "volume": 72816.0}, {"date": "2024-10-01", "close": 19.85, "volume": 36819.0}, {"date": "2024-10-02", "close": 19.74, "volume": 96768.0}, {"date": "2024-10-03", "close": 19.83, "volume": 50580.0}, {"date": "2024-10-04", "close": 19.07, "volume": 95604.0}, {"date": "2024-10-07", "close": 19.87, "volume": 63480.0}, {"date": "2024-10-08", "close": 19.32, "volume": 29096.0}, {"date": "2024-10-09", "close": 19.43, "volume": 25840.0}, {"date": "2024-10-10", "close": 19.45, "volume": 21632.0}, {"date": "2024-10-11", "close": 19.52, "volume": 35299.0}, {"date": "2024-10-14", "close": 19.45, "volume": 34271.0}, {"date": "2024-10-15", "close": 19.16, "volume": 47970.0}, {"date": "2024-10-16", "close": 19.15, "volume": 32565.0}, {"date": "2024-10-17", "close": 18.87, "volume": 41926.0}, {"date": "2024-10-18", "close": 18.8, "volume": 70585.0}, {"date": "2024-10-21", "close": 18.89, "volume": 81630.0}, {"date": "2024-10-22", "close": 19.01, "volume": 30834.0}, {"date": "2024-10-23", "close": 18.98, "volume": 39645.0}, {"date": "2024-10-24", "close": 19.29, "volume": 41554.0}, {"date": "2024-10-25", "close": 19.26, "volume": 57748.0}, {"date": "2024-10-28", "close": 19.3, "volume": 58167.0}, {"date": "2024-10-29", "close": 19.17, "volume": 30606.0}, {"date": "2024-10-30", "close": 19.09, "volume": 52886.0}, {"date": "2024-10-31", "close": 18.62, "volume": 35050.0}, {"date": "2024-11-01", "close": 18.45, "volume": 81613.0}, {"date": "2024-11-04", "close": 18.42, "volume": 153468.0}, {"date": "2024-11-05", "close": 18.15, "volume": 67476.0}, {"date": "2024-11-06", "close": 18.54, "volume": 88559.0}, {"date": "2024-11-07", "close": 18.68, "volume": 52166.0}, {"date": "2024-11-08", "close": 18.66, "volume": 76661.0}, {"date": "2024-11-11", "close": 18.99, "volume": 90377.0}, {"date": "2024-11-12", "close": 19.08, "volume": 70109.0}, {"date": "2024-11-13", "close": 19.13, "volume": 82809.0}, {"date": "2024-11-14", "close": 19.01, "volume": 108827.0}, {"date": "2024-11-15", "close": 18.31, "volume": 61758.0}, {"date": "2024-11-18", "close": 18.26, "volume": 46640.0}, {"date": "2024-11-19", "close": 18.02, "volume": 71951.0}, {"date": "2024-11-20", "close": 18.01, "volume": 67883.0}, {"date": "2024-11-21", "close": 18.01, "volume": 110972.0}, {"date": "2024-11-22", "close": 18.24, "volume": 236074.0}, {"date": "2024-11-25", "close": 17.92, "volume": 74545.0}, {"date": "2024-11-26", "close": 17.68, "volume": 134775.0}, {"date": "2024-11-27", "close": 17.7, "volume": 84422.0}, {"date": "2024-11-29", "close": 17.74, "volume": 51597.0}, {"date": "2024-12-02", "close": 17.61, "volume": 99812.0}, {"date": "2024-12-03", "close": 17.5, "volume": 130721.0}, {"date": "2024-12-04", "close": 17.2, "volume": 171188.0}, {"date": "2024-12-05", "close": 17.12, "volume": 92632.0}, {"date": "2024-12-06", "close": 16.57, "volume": 175301.0}, {"date": "2024-12-09", "close": 16.62, "volume": 222352.0}, {"date": "2024-12-10", "close": 16.84, "volume": 116193.0}, {"date": "2024-12-11", "close": 16.91, "volume": 188345.0}, {"date": "2024-12-12", "close": 16.72, "volume": 105784.0}, {"date": "2024-12-13", "close": 16.54, "volume": 147706.0}, {"date": "2024-12-16", "close": 16.06, "volume": 170095.0}, {"date": "2024-12-17", "close": 15.78, "volume": 631153.0}, {"date": "2024-12-18", "close": 16.07, "volume": 249210.0}, {"date": "2024-12-19", "close": 15.89, "volume": 135829.0}, {"date": "2024-12-20", "close": 16.67, "volume": 78650.0}, {"date": "2024-12-23", "close": 16.83, "volume": 82244.0}, {"date": "2024-12-24", "close": 17.25, "volume": 46091.0}, {"date": "2024-12-26", "close": 16.67, "volume": 109447.0}, {"date": "2024-12-27", "close": 16.81, "volume": 118006.0}, {"date": "2024-12-30", "close": 16.93, "volume": 263061.0}, {"date": "2024-12-31", "close": 16.84, "volume": 164039.0}, {"date": "2025-01-02", "close": 16.95, "volume": 56912.0}, {"date": "2025-01-03", "close": 16.93, "volume": 49915.0}, {"date": "2025-01-06", "close": 16.83, "volume": 82451.0}, {"date": "2025-01-07", "close": 16.76, "volume": 78612.0}, {"date": "2025-01-08", "close": 16.79, "volume": 53435.0}, {"date": "2025-01-10", "close": 17.33, "volume": 84735.0}, {"date": "2025-01-13", "close": 17.68, "volume": 84040.0}, {"date": "2025-01-14", "close": 17.8, "volume": 89236.0}, {"date": "2025-01-15", "close": 17.93, "volume": 98530.0}, {"date": "2025-01-16", "close": 18.59, "volume": 383659.0}, {"date": "2025-01-17", "close": 19.39, "volume": 212020.0}, {"date": "2025-01-21", "close": 19.36, "volume": 86698.0}, {"date": "2025-01-22", "close": 19.18, "volume": 120065.0}, {"date": "2025-01-23", "close": 19.36, "volume": 185195.0}, {"date": "2025-01-24", "close": 19.15, "volume": 125665.0}, {"date": "2025-01-27", "close": 19.05, "volume": 69204.0}, {"date": "2025-01-28", "close": 18.95, "volume": 100046.0}, {"date": "2025-01-29", "close": 18.87, "volume": 78843.0}, {"date": "2025-01-30", "close": 19.0, "volume": 61285.0}, {"date": "2025-01-31", "close": 18.59, "volume": 61228.0}, {"date": "2025-02-03", "close": 18.56, "volume": 78091.0}, {"date": "2025-02-04", "close": 19.15, "volume": 47608.0}, {"date": "2025-02-05", "close": 18.99, "volume": 57603.0}, {"date": "2025-02-06", "close": 18.96, "volume": 65264.0}, {"date": "2025-02-07", "close": 18.86, "volume": 33663.0}, {"date": "2025-02-10", "close": 18.97, "volume": 33309.0}, {"date": "2025-02-11", "close": 19.11, "volume": 100360.0}, {"date": "2025-02-12", "close": 19.05, "volume": 68637.0}, {"date": "2025-02-13", "close": 19.03, "volume": 79387.0}, {"date": "2025-02-14", "close": 19.07, "volume": 70033.0}, {"date": "2025-02-18", "close": 19.5, "volume": 152640.0}, {"date": "2025-02-19", "close": 20.2, "volume": 319922.0}, {"date": "2025-02-20", "close": 19.84, "volume": 188725.0}, {"date": "2025-02-21", "close": 19.82, "volume": 206981.0}, {"date": "2025-02-24", "close": 19.65, "volume": 115920.0}, {"date": "2025-02-25", "close": 19.73, "volume": 93154.0}, {"date": "2025-02-26", "close": 20.21, "volume": 511411.0}, {"date": "2025-02-27", "close": 20.17, "volume": 442375.0}, {"date": "2025-02-28", "close": 19.51, "volume": 454956.0}, {"date": "2025-03-03", "close": 18.65, "volume": 133115.0}, {"date": "2025-03-04", "close": 18.63, "volume": 98749.0}, {"date": "2025-03-05", "close": 19.07, "volume": 95064.0}, {"date": "2025-03-06", "close": 19.13, "volume": 112280.0}, {"date": "2025-03-07", "close": 19.41, "volume": 95277.0}, {"date": "2025-03-10", "close": 19.55, "volume": 113740.0}, {"date": "2025-03-11", "close": 19.59, "volume": 57205.0}, {"date": "2025-03-12", "close": 20.0, "volume": 113307.0}, {"date": "2025-03-13", "close": 19.61, "volume": 111601.0}, {"date": "2025-03-14", "close": 19.54, "volume": 59051.0}, {"date": "2025-03-17", "close": 19.87, "volume": 151465.0}, {"date": "2025-03-18", "close": 19.3, "volume": 157294.0}, {"date": "2025-03-19", "close": 19.55, "volume": 34329.0}, {"date": "2025-03-20", "close": 19.89, "volume": 135834.0}, {"date": "2025-03-21", "close": 19.65, "volume": 79013.0}, {"date": "2025-03-24", "close": 19.67, "volume": 62073.0}, {"date": "2025-03-25", "close": 19.71, "volume": 68510.0}, {"date": "2025-03-26", "close": 19.4, "volume": 41400.0}, {"date": "2025-03-27", "close": 19.3, "volume": 41057.0}, {"date": "2025-03-28", "close": 19.15, "volume": 30887.0}, {"date": "2025-03-31", "close": 19.16, "volume": 39713.0}, {"date": "2025-04-01", "close": 19.15, "volume": 85263.0}, {"date": "2025-04-02", "close": 18.62, "volume": 90302.0}, {"date": "2025-04-03", "close": 18.76, "volume": 116979.0}, {"date": "2025-04-04", "close": 17.03, "volume": 262058.0}, {"date": "2025-04-07", "close": 16.43, "volume": 115512.0}, {"date": "2025-04-08", "close": 16.31, "volume": 130536.0}, {"date": "2025-04-09", "close": 16.89, "volume": 184417.0}, {"date": "2025-04-10", "close": 16.16, "volume": 57749.0}, {"date": "2025-04-11", "close": 16.88, "volume": 46206.0}, {"date": "2025-04-14", "close": 16.38, "volume": 128579.0}, {"date": "2025-04-15", "close": 16.7, "volume": 26949.0}, {"date": "2025-04-16", "close": 16.56, "volume": 53203.0}, {"date": "2025-04-17", "close": 16.92, "volume": 55893.0}, {"date": "2025-04-21", "close": 16.86, "volume": 53389.0}, {"date": "2025-04-22", "close": 16.92, "volume": 24430.0}, {"date": "2025-04-23", "close": 16.98, "volume": 52030.0}, {"date": "2025-04-24", "close": 16.82, "volume": 136974.0}, {"date": "2025-04-25", "close": 16.95, "volume": 59949.0}, {"date": "2025-04-28", "close": 17.0, "volume": 130994.0}, {"date": "2025-04-29", "close": 17.0, "volume": 92271.0}, {"date": "2025-04-30", "close": 16.6, "volume": 71688.0}, {"date": "2025-05-01", "close": 16.8, "volume": 83487.0}, {"date": "2025-05-02", "close": 16.98, "volume": 69333.0}, {"date": "2025-05-05", "close": 16.84, "volume": 62875.0}, {"date": "2025-05-06", "close": 16.92, "volume": 76127.0}, {"date": "2025-05-07", "close": 17.0, "volume": 145964.0}, {"date": "2025-05-08", "close": 17.0, "volume": 53786.0}, {"date": "2025-05-09", "close": 17.0, "volume": 56230.0}, {"date": "2025-05-12", "close": 17.5, "volume": 88341.0}, {"date": "2025-05-13", "close": 17.68, "volume": 136823.0}, {"date": "2025-05-14", "close": 15.3, "volume": 3646632.0}, {"date": "2025-05-15", "close": 15.44, "volume": 661376.0}, {"date": "2025-05-16", "close": 15.2, "volume": 1093158.0}, {"date": "2025-05-19", "close": 15.2, "volume": 399556.0}, {"date": "2025-05-20", "close": 15.2, "volume": 176129.0}, {"date": "2025-05-21", "close": 15.25, "volume": 434461.0}, {"date": "2025-05-22", "close": 15.3, "volume": 283628.0}, {"date": "2025-05-23", "close": 15.3, "volume": 200900.0}, {"date": "2025-05-27", "close": 15.28, "volume": 232991.0}, {"date": "2025-05-28", "close": 15.08, "volume": 260606.0}, {"date": "2025-05-29", "close": 15.09, "volume": 110527.0}, {"date": "2025-05-30", "close": 14.96, "volume": 345117.0}, {"date": "2025-06-02", "close": 14.87, "volume": 171714.0}, {"date": "2025-06-03", "close": 15.05, "volume": 392473.0}, {"date": "2025-06-04", "close": 15.0, "volume": 164924.0}, {"date": "2025-06-05", "close": 14.9, "volume": 228772.0}, {"date": "2025-06-06", "close": 15.08, "volume": 261342.0}, {"date": "2025-06-09", "close": 15.03, "volume": 124456.0}, {"date": "2025-06-10", "close": 15.09, "volume": 361316.0}, {"date": "2025-06-11", "close": 15.42, "volume": 369249.0}, {"date": "2025-06-12", "close": 15.25, "volume": 216412.0}, {"date": "2025-06-13", "close": 15.3, "volume": 419092.0}, {"date": "2025-06-16", "close": 15.48, "volume": 320775.0}, {"date": "2025-06-17", "close": 15.69, "volume": 840480.0}, {"date": "2025-06-18", "close": 15.87, "volume": 520693.0}, {"date": "2025-06-20", "close": 15.91, "volume": 692158.0}, {"date": "2025-06-23", "close": 15.83, "volume": 374525.0}, {"date": "2025-06-24", "close": 15.37, "volume": 374779.0}, {"date": "2025-06-25", "close": 15.16, "volume": 146716.0}, {"date": "2025-06-26", "close": 15.28, "volume": 145419.0}, {"date": "2025-06-27", "close": 15.22, "volume": 139192.0}, {"date": "2025-06-30", "close": 15.04, "volume": 300627.0}, {"date": "2025-07-01", "close": 15.09, "volume": 170277.0}, {"date": "2025-07-02", "close": 15.34, "volume": 141548.0}, {"date": "2025-07-03", "close": 15.27, "volume": 104434.0}, {"date": "2025-07-07", "close": 15.04, "volume": 337161.0}, {"date": "2025-07-08", "close": 15.07, "volume": 177487.0}, {"date": "2025-07-09", "close": 15.0, "volume": 146043.0}, {"date": "2025-07-10", "close": 15.06, "volume": 86456.0}, {"date": "2025-07-11", "close": 15.14, "volume": 181688.0}, {"date": "2025-07-14", "close": 15.15, "volume": 237085.0}, {"date": "2025-07-15", "close": 15.04, "volume": 142970.0}, {"date": "2025-07-16", "close": 14.93, "volume": 147201.0}, {"date": "2025-07-17", "close": 14.94, "volume": 118794.0}, {"date": "2025-07-18", "close": 14.92, "volume": 206494.0}, {"date": "2025-07-21", "close": 14.81, "volume": 171902.0}, {"date": "2025-07-22", "close": 14.9, "volume": 188352.0}, {"date": "2025-07-23", "close": 15.07, "volume": 81146.0}, {"date": "2025-07-24", "close": 15.12, "volume": 99081.0}, {"date": "2025-07-25", "close": 15.43, "volume": 261240.0}, {"date": "2025-07-28", "close": 15.4, "volume": 164340.0}, {"date": "2025-07-29", "close": 15.41, "volume": 92980.0}, {"date": "2025-07-30", "close": 15.41, "volume": 135134.0}, {"date": "2025-07-31", "close": 15.2, "volume": 87151.0}, {"date": "2025-08-01", "close": 14.97, "volume": 171869.0}, {"date": "2025-08-04", "close": 14.88, "volume": 166942.0}, {"date": "2025-08-05", "close": 15.0, "volume": 121873.0}, {"date": "2025-08-06", "close": 15.05, "volume": 212562.0}, {"date": "2025-08-07", "close": 14.96, "volume": 101006.0}, {"date": "2025-08-08", "close": 14.7, "volume": 182749.0}, {"date": "2025-08-11", "close": 14.4, "volume": 428883.0}, {"date": "2025-08-12", "close": 14.59, "volume": 316391.0}, {"date": "2025-08-13", "close": 14.73, "volume": 212339.0}, {"date": "2025-08-14", "close": 14.67, "volume": 250183.0}, {"date": "2025-08-15", "close": 14.02, "volume": 234460.0}, {"date": "2025-08-18", "close": 13.84, "volume": 305382.0}, {"date": "2025-08-19", "close": 13.48, "volume": 458218.0}, {"date": "2025-08-20", "close": 13.6, "volume": 169872.0}, {"date": "2025-08-21", "close": 13.87, "volume": 182352.0}, {"date": "2025-08-22", "close": 14.02, "volume": 186976.0}, {"date": "2025-08-25", "close": 14.02, "volume": 117266.0}, {"date": "2025-08-26", "close": 13.92, "volume": 133373.0}, {"date": "2025-08-27", "close": 14.1, "volume": 161392.0}, {"date": "2025-08-28", "close": 14.14, "volume": 112382.0}, {"date": "2025-08-29", "close": 14.09, "volume": 163922.0}, {"date": "2025-09-02", "close": 14.01, "volume": 119160.0}, {"date": "2025-09-03", "close": 13.8, "volume": 195149.0}, {"date": "2025-09-04", "close": 13.82, "volume": 88364.0}, {"date": "2025-09-05", "close": 13.57, "volume": 155169.0}, {"date": "2025-09-08", "close": 13.4, "volume": 167150.0}, {"date": "2025-09-09", "close": 13.6, "volume": 185338.0}, {"date": "2025-09-10", "close": 13.75, "volume": 84720.0}, {"date": "2025-09-11", "close": 13.69, "volume": 124926.0}, {"date": "2025-09-12", "close": 13.86, "volume": 128485.0}, {"date": "2025-09-15", "close": 13.76, "volume": 92835.0}, {"date": "2025-09-16", "close": 14.07, "volume": 199851.0}, {"date": "2025-09-17", "close": 14.04, "volume": 166141.0}, {"date": "2025-09-18", "close": 14.04, "volume": 163423.0}, {"date": "2025-09-19", "close": 13.92, "volume": 211691.0}, {"date": "2025-09-22", "close": 13.82, "volume": 102806.0}, {"date": "2025-09-23", "close": 14.02, "volume": 146133.0}, {"date": "2025-09-24", "close": 14.18, "volume": 171346.0}, {"date": "2025-09-25", "close": 14.08, "volume": 67173.0}, {"date": "2025-09-26", "close": 14.32, "volume": 128866.0}, {"date": "2025-09-29", "close": 14.3, "volume": 122061.0}, {"date": "2025-09-30", "close": 14.05, "volume": 202388.0}, {"date": "2025-10-01", "close": 14.13, "volume": 141282.0}, {"date": "2025-10-02", "close": 14.06, "volume": 135857.0}, {"date": "2025-10-03", "close": 14.25, "volume": 124036.0}, {"date": "2025-10-06", "close": 14.49, "volume": 255457.0}, {"date": "2025-10-07", "close": 14.34, "volume": 186616.0}, {"date": "2025-10-08", "close": 14.22, "volume": 112198.0}, {"date": "2025-10-09", "close": 13.9, "volume": 325187.0}, {"date": "2025-10-10", "close": 13.25, "volume": 348580.0}, {"date": "2025-10-13", "close": 13.25, "volume": 273906.0}, {"date": "2025-10-14", "close": 13.12, "volume": 215119.0}, {"date": "2025-10-15", "close": 13.08, "volume": 231758.0}, {"date": "2025-10-16", "close": 12.84, "volume": 277248.0}, {"date": "2025-10-17", "close": 12.8, "volume": 182259.0}, {"date": "2025-10-20", "close": 13.02, "volume": 209761.0}, {"date": "2025-10-21", "close": 12.72, "volume": 298566.0}, {"date": "2025-10-22", "close": 13.1, "volume": 193667.0}, {"date": "2025-10-23", "close": 13.2, "volume": 210095.0}, {"date": "2025-10-24", "close": 13.35, "volume": 109670.0}, {"date": "2025-10-27", "close": 13.36, "volume": 145597.0}, {"date": "2025-10-28", "close": 13.18, "volume": 116025.0}, {"date": "2025-10-29", "close": 13.2, "volume": 181901.0}, {"date": "2025-10-30", "close": 13.16, "volume": 180935.0}, {"date": "2025-10-31", "close": 13.12, "volume": 167033.0}, {"date": "2025-11-03", "close": 13.27, "volume": 93157.0}, {"date": "2025-11-04", "close": 13.17, "volume": 69934.0}, {"date": "2025-11-05", "close": 13.08, "volume": 93540.0}, {"date": "2025-11-06", "close": 13.09, "volume": 113326.0}, {"date": "2025-11-07", "close": 13.25, "volume": 126066.0}, {"date": "2025-11-10", "close": 13.52, "volume": 204576.0}, {"date": "2025-11-11", "close": 13.84, "volume": 132912.0}, {"date": "2025-11-12", "close": 13.77, "volume": 110588.0}, {"date": "2025-11-13", "close": 13.85, "volume": 255057.0}, {"date": "2025-11-14", "close": 13.56, "volume": 99172.0}, {"date": "2025-11-17", "close": 13.38, "volume": 148266.0}, {"date": "2025-11-18", "close": 13.33, "volume": 241559.0}, {"date": "2025-11-19", "close": 13.1, "volume": 241679.0}, {"date": "2025-11-20", "close": 12.89, "volume": 244243.0}, {"date": "2025-11-21", "close": 12.65, "volume": 354634.0}, {"date": "2025-11-24", "close": 12.39, "volume": 534055.0}, {"date": "2025-11-25", "close": 12.1, "volume": 436624.0}, {"date": "2025-11-26", "close": 12.21, "volume": 1005760.0}, {"date": "2025-11-28", "close": 12.49, "volume": 144792.0}, {"date": "2025-12-01", "close": 12.44, "volume": 150012.0}, {"date": "2025-12-02", "close": 12.61, "volume": 147286.0}, {"date": "2025-12-03", "close": 12.5, "volume": 285025.0}, {"date": "2025-12-04", "close": 12.43, "volume": 192920.0}, {"date": "2025-12-05", "close": 12.49, "volume": 497330.0}, {"date": "2025-12-08", "close": 12.15, "volume": 288879.0}, {"date": "2025-12-09", "close": 12.05, "volume": 465444.0}, {"date": "2025-12-10", "close": 11.92, "volume": 221660.0}, {"date": "2025-12-11", "close": 11.91, "volume": 289727.0}, {"date": "2025-12-12", "close": 11.8, "volume": 224477.0}, {"date": "2025-12-15", "close": 11.3, "volume": 368486.0}, {"date": "2025-12-16", "close": 11.09, "volume": 693091.0}, {"date": "2025-12-17", "close": 11.12, "volume": 273381.0}, {"date": "2025-12-18", "close": 10.7, "volume": 478922.0}, {"date": "2025-12-19", "close": 10.68, "volume": 398269.0}, {"date": "2025-12-22", "close": 10.67, "volume": 363293.0}, {"date": "2025-12-23", "close": 10.6, "volume": 221985.0}, {"date": "2025-12-24", "close": 10.66, "volume": 191583.0}, {"date": "2025-12-26", "close": 10.55, "volume": 244937.0}, {"date": "2025-12-29", "close": 10.54, "volume": 483333.0}, {"date": "2025-12-30", "close": 10.61, "volume": 672811.0}, {"date": "2025-12-31", "close": 10.67, "volume": 345083.0}, {"date": "2026-01-02", "close": 10.99, "volume": 104870.0}, {"date": "2026-01-05", "close": 10.6, "volume": 225277.0}, {"date": "2026-01-06", "close": 10.44, "volume": 176643.0}, {"date": "2026-01-07", "close": 10.15, "volume": 204481.0}, {"date": "2026-01-08", "close": 10.37, "volume": 205238.0}, {"date": "2026-01-09", "close": 10.5, "volume": 202185.0}, {"date": "2026-01-12", "close": 10.47, "volume": 102470.0}, {"date": "2026-01-13", "close": 10.86, "volume": 132559.0}, {"date": "2026-01-14", "close": 10.98, "volume": 208167.0}, {"date": "2026-01-15", "close": 10.78, "volume": 72033.0}, {"date": "2026-01-16", "close": 10.83, "volume": 104882.0}, {"date": "2026-01-20", "close": 10.88, "volume": 185341.0}, {"date": "2026-01-21", "close": 11.04, "volume": 233728.0}, {"date": "2026-01-22", "close": 11.13, "volume": 299163.0}, {"date": "2026-01-23", "close": 11.15, "volume": 248665.0}, {"date": "2026-01-26", "close": 11.45, "volume": 239905.0}, {"date": "2026-01-27", "close": 11.65, "volume": 623206.0}, {"date": "2026-01-28", "close": 11.8, "volume": 280779.0}, {"date": "2026-01-29", "close": 11.99, "volume": 253281.0}, {"date": "2026-01-30", "close": 12.07, "volume": 173228.0}, {"date": "2026-02-02", "close": 11.73, "volume": 141473.0}, {"date": "2026-02-03", "close": 11.98, "volume": 151049.0}, {"date": "2026-02-04", "close": 12.28, "volume": 146313.0}, {"date": "2026-02-05", "close": 12.09, "volume": 190759.0}, {"date": "2026-02-06", "close": 12.04, "volume": 84653.0}, {"date": "2026-02-09", "close": 12.33, "volume": 129000.0}, {"date": "2026-02-10", "close": 12.39, "volume": 277262.0}, {"date": "2026-02-11", "close": 12.85, "volume": 239000.0}, {"date": "2026-02-12", "close": 12.59, "volume": 142140.0}, {"date": "2026-02-13", "close": 12.61, "volume": 170530.0}, {"date": "2026-02-17", "close": 12.57, "volume": 113503.0}, {"date": "2026-02-18", "close": 12.49, "volume": 141482.0}, {"date": "2026-02-19", "close": 12.61, "volume": 137392.0}, {"date": "2026-02-20", "close": 12.63, "volume": 213427.0}, {"date": "2026-02-23", "close": 12.71, "volume": 177283.0}, {"date": "2026-02-24", "close": 12.67, "volume": 101654.0}, {"date": "2026-02-25", "close": 12.54, "volume": 122852.0}, {"date": "2026-02-26", "close": 12.52, "volume": 95338.0}, {"date": "2026-02-27", "close": 12.52, "volume": 201637.0}, {"date": "2026-03-02", "close": 12.82, "volume": 260014.0}, {"date": "2026-03-03", "close": 12.76, "volume": 240553.0}, {"date": "2026-03-04", "close": 12.55, "volume": 216268.0}, {"date": "2026-03-05", "close": 12.71, "volume": 221336.0}, {"date": "2026-03-06", "close": 12.62, "volume": 625748.0}, {"date": "2026-03-09", "close": 12.67, "volume": 301492.0}, {"date": "2026-03-10", "close": 12.34, "volume": 251269.0}, {"date": "2026-03-11", "close": 12.34, "volume": 137573.0}, {"date": "2026-03-12", "close": 12.24, "volume": 169274.0}, {"date": "2026-03-13", "close": 12.36, "volume": 158386.0}, {"date": "2026-03-16", "close": 12.53, "volume": 239342.0}, {"date": "2026-03-17", "close": 12.34, "volume": 136405.0}, {"date": "2026-03-18", "close": 12.31, "volume": 225464.0}, {"date": "2026-03-19", "close": 12.56, "volume": 334017.0}, {"date": "2026-03-20", "close": 12.77, "volume": 582674.0}, {"date": "2026-03-23", "close": 12.74, "volume": 434755.0}, {"date": "2026-03-24", "close": 13.02, "volume": 144839.0}, {"date": "2026-03-25", "close": 12.88, "volume": 215218.0}, {"date": "2026-03-26", "close": 13.1, "volume": 516260.0}, {"date": "2026-03-27", "close": 13.14, "volume": 99372.0}, {"date": "2026-03-30", "close": 12.91, "volume": 266721.0}, {"date": "2026-03-31", "close": 12.58, "volume": 182073.0}, {"date": "2026-04-01", "close": 12.38, "volume": 186351.0}, {"date": "2026-04-02", "close": 12.52, "volume": 85885.0}, {"date": "2026-04-06", "close": 12.58, "volume": 68032.0}, {"date": "2026-04-07", "close": 12.81, "volume": 403008.0}, {"date": "2026-04-08", "close": 12.5, "volume": 190674.0}, {"date": "2026-04-09", "close": 12.34, "volume": 31324.0}, {"date": "2026-04-10", "close": 12.2, "volume": 98107.0}, {"date": "2026-04-13", "close": 12.16, "volume": 205514.0}, {"date": "2026-04-14", "close": 11.92, "volume": 157096.0}, {"date": "2026-04-15", "close": 11.9, "volume": 70951.0}, {"date": "2026-04-16", "close": 11.82, "volume": 92648.0}, {"date": "2026-04-17", "close": 11.5, "volume": 205692.0}, {"date": "2026-04-20", "close": 11.72, "volume": 153060.0}, {"date": "2026-04-21", "close": 11.9, "volume": 81026.0}, {"date": "2026-04-22", "close": 12.11, "volume": 78344.0}, {"date": "2026-04-23", "close": 12.23, "volume": 250077.0}, {"date": "2026-04-24", "close": 12.29, "volume": 336088.0}, {"date": "2026-04-27", "close": 12.23, "volume": 79317.0}, {"date": "2026-04-28", "close": 12.28, "volume": 141027.0}, {"date": "2026-04-29", "close": 12.6, "volume": 188652.0}, {"date": "2026-04-30", "close": 12.43, "volume": 183087.0}, {"date": "2026-05-01", "close": 12.32, "volume": 124782.0}, {"date": "2026-05-04", "close": 12.44, "volume": 111935.0}, {"date": "2026-05-05", "close": 12.5, "volume": 237829.0}, {"date": "2026-05-06", "close": 12.37, "volume": 280743.0}, {"date": "2026-05-07", "close": 12.5, "volume": 239841.0}, {"date": "2026-05-08", "close": 12.31, "volume": 394985.0}, {"date": "2026-05-11", "close": 12.5, "volume": 846370.0}, {"date": "2026-05-12", "close": 12.88, "volume": 199335.0}, {"date": "2026-05-13", "close": 13.06, "volume": 284053.0}, {"date": "2026-05-14", "close": 12.97, "volume": 317097.0}, {"date": "2026-05-15", "close": 13.07, "volume": 324508.0}, {"date": "2026-05-18", "close": 13.52, "volume": 277854.0}, {"date": "2026-05-19", "close": 13.42, "volume": 77059.0}, {"date": "2026-05-20", "close": 13.23, "volume": 198198.0}, {"date": "2026-05-21", "close": 13.75, "volume": 388057.0}, {"date": "2026-05-22", "close": 13.71, "volume": 260422.0}, {"date": "2026-05-26", "close": 13.3, "volume": 157455.0}, {"date": "2026-05-27", "close": 12.9, "volume": 215809.0}, {"date": "2026-05-28", "close": 12.96, "volume": 122739.0}, {"date": "2026-05-29", "close": 12.72, "volume": 135072.0}, {"date": "2026-06-01", "close": 13.1, "volume": 309259.0}, {"date": "2026-06-02", "close": 13.5, "volume": 439924.0}, {"date": "2026-06-03", "close": 13.44, "volume": 579552.0}, {"date": "2026-06-04", "close": 13.78, "volume": 509897.0}, {"date": "2026-06-05", "close": 13.44, "volume": 206278.0}, {"date": "2026-06-08", "close": 13.64, "volume": 122792.0}, {"date": "2026-06-09", "close": 13.32, "volume": 122590.0}, {"date": "2026-06-10", "close": 13.52, "volume": 89364.0}, {"date": "2026-06-11", "close": 13.06, "volume": 123187.0}, {"date": "2026-06-12", "close": 13.17, "volume": 118169.0}, {"date": "2026-06-15", "close": 12.9, "volume": 113814.0}, {"date": "2026-06-16", "close": 12.59, "volume": 121663.0}, {"date": "2026-06-17", "close": 12.56, "volume": 140257.0}, {"date": "2026-06-18", "close": 12.38, "volume": 124714.0}, {"date": "2026-06-22", "close": 12.6, "volume": 181761.0}, {"date": "2026-06-23", "close": 12.71, "volume": 162805.0}, {"date": "2026-06-24", "close": 12.34, "volume": 182817.0}, {"date": "2026-06-25", "close": 12.49, "volume": 210227.0}, {"date": "2026-06-26", "close": 12.51, "volume": 88015.0}, {"date": "2026-06-29", "close": 12.38, "volume": 100557.0}, {"date": "2026-06-30", "close": 12.5, "volume": 182525.0}, {"date": "2026-07-01", "close": 12.39, "volume": 124932.0}, {"date": "2026-07-02", "close": 12.37, "volume": 67482.0}, {"date": "2026-07-06", "close": 12.42, "volume": 74985.0}, {"date": "2026-07-07", "close": 12.85, "volume": 133950.0}, {"date": "2026-07-08", "close": 13.11, "volume": 119940.0}, {"date": "2026-07-09", "close": 13.11, "volume": 82567.0}, {"date": "2026-07-10", "close": 13.05, "volume": 69788.0}, {"date": "2026-07-13", "close": 13.13, "volume": 391395.0}, {"date": "2026-07-14", "close": 13.19, "volume": 77065.0}, {"date": "2026-07-15", "close": 13.1, "volume": 72189.0}, {"date": "2026-07-16", "close": 13.05, "volume": 102291.0}, {"date": "2026-07-17", "close": 12.8, "volume": 122992.0}, {"date": "2026-07-20", "close": 12.91, "volume": 72334.0}, {"date": "2026-07-21", "close": 13.06, "volume": 159440.0}, {"date": "2026-07-22", "close": 13.05, "volume": 53665.0}, {"date": "2026-07-23", "close": 13.24, "volume": 113724.0}, {"date": "2026-07-24", "close": 13.14, "volume": 50031.0}, {"date": "2026-07-27", "close": 12.91, "volume": 137246.0}, {"date": "2026-07-28", "close": 12.77, "volume": 107253.0}, {"date": "2026-07-29", "close": 13.1, "volume": 73167.0}, {"date": "2026-07-30", "close": 13.19, "volume": 133626.0}, {"date": "2026-07-31", "close": 13.43, "volume": 71350.0}, {"date": "2026-08-03", "close": 13.17, "volume": 134506.0}, {"date": "2026-08-04", "close": 12.98, "volume": 172682.0}, {"date": "2026-08-05", "close": 13.58, "volume": 176832.0}, {"date": "2026-08-06", "close": 13.48, "volume": 91579.0}, {"date": "2026-08-07", "close": 13.75, "volume": 311494.0}, {"date": "2026-08-10", "close": 14.02, "volume": 236431.0}, {"date": "2026-08-11", "close": 14.37, "volume": 313731.0}, {"date": "2026-08-12", "close": 14.44, "volume": 252428.0}], "refreshing": true}