{"ticker": "GAME", "overview": {"name": "Betashares Video Games and Esports ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GAME", "has_prices": true, "as_of": "2026-10-27", "last": 15.76, "prev_close": 15.91, "change": -0.15000000000000036, "change_pct": -0.00942803268384666, "session_volume": 893.0, "vwap_5": 15.90656900571523, "vwap_20": 15.963510541495936, "vwap_60": 15.48806340276211, "vwap_250": 15.929859626973286, "high_52w": 20.06, "low_52w": 13.29, "avg_volume_20": 9066.55, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144947-2A1702062"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139760-2A1699211"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Units on Issue Disclosure - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132005-2A1695233"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "Supplementary Product Disclosure Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127523-2A1692847"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118748-2A1688146"}], "performance": {"ticker": "GAME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-09", "close": 11.95, "volume": 30.0}, {"date": "2022-02-10", "close": 12.12, "volume": 10971.0}, {"date": "2022-02-11", "close": 12.01, "volume": 7598.0}, {"date": "2022-02-14", "close": 11.84, "volume": 10432.0}, {"date": "2022-02-15", "close": 11.75, "volume": 1255.0}, {"date": "2022-02-16", "close": 11.82, "volume": 20694.0}, {"date": "2022-02-17", "close": 11.54, "volume": 21808.0}, {"date": "2022-02-18", "close": 11.49, "volume": 1626.0}, {"date": "2022-02-21", "close": 11.28, "volume": 2372.0}, {"date": "2022-02-22", "close": 10.95, "volume": 13879.0}, {"date": "2022-02-23", "close": 10.95, "volume": 13802.0}, {"date": "2022-02-24", "close": 10.73, "volume": 35167.0}, {"date": "2022-02-25", "close": 10.98, "volume": 292.0}, {"date": "2022-02-28", "close": 11.01, "volume": 5133.0}, {"date": "2022-03-01", "close": 11.01, "volume": 45.0}, {"date": "2022-03-02", "close": 10.95, "volume": 10352.0}, {"date": "2022-03-03", "close": 10.85, "volume": 1138.0}, {"date": "2022-03-04", "close": 10.38, "volume": 28169.0}, {"date": "2022-03-07", "close": 9.98, "volume": 4426.0}, {"date": "2022-03-08", "close": 9.99, "volume": 341.0}, {"date": "2022-03-10", "close": 10.15, "volume": 165.0}, {"date": "2022-03-11", "close": 9.99, "volume": 324.0}, {"date": "2022-03-14", "close": 9.94, "volume": 962.0}, {"date": "2022-03-15", "close": 9.68, "volume": 11031.0}, {"date": "2022-03-17", "close": 10.54, "volume": 12900.0}, {"date": "2022-03-18", "close": 10.48, "volume": 600.0}, {"date": "2022-03-22", "close": 10.5, "volume": 143.0}, {"date": "2022-03-23", "close": 10.8, "volume": 982.0}, {"date": "2022-03-24", "close": 10.67, "volume": 50.0}, {"date": "2022-03-25", "close": 10.61, "volume": 300.0}, {"date": "2022-03-28", "close": 10.38, "volume": 1547.0}, {"date": "2022-03-30", "close": 10.88, "volume": 2092.0}, {"date": "2022-03-31", "close": 10.66, "volume": 77.0}, {"date": "2022-04-01", "close": 10.6, "volume": 621.0}, {"date": "2022-04-04", "close": 10.65, "volume": 2111.0}, {"date": "2022-04-05", "close": 10.91, "volume": 139.0}, {"date": "2022-04-06", "close": 10.64, "volume": 698.0}, {"date": "2022-04-07", "close": 10.46, "volume": 951.0}, {"date": "2022-04-08", "close": 10.4, "volume": 69.0}, {"date": "2022-04-11", "close": 10.18, "volume": 275.0}, {"date": "2022-04-12", "close": 10.2, "volume": 18104.0}, {"date": "2022-04-13", "close": 10.16, "volume": 8025.0}, {"date": "2022-04-19", "close": 10.01, "volume": 3826.0}, {"date": "2022-04-20", "close": 9.96, "volume": 578.0}, {"date": "2022-04-21", "close": 9.625, "volume": 1565.0}, {"date": "2022-04-22", "close": 9.34, "volume": 616.0}, {"date": "2022-04-26", "close": 9.7, "volume": 13248.0}, {"date": "2022-04-27", "close": 9.46, "volume": 10116.0}, {"date": "2022-04-28", "close": 9.39, "volume": 2204.0}, {"date": "2022-04-29", "close": 9.47, "volume": 10050.0}, {"date": "2022-05-02", "close": 9.6, "volume": 1367.0}, {"date": "2022-05-06", "close": 9.34, "volume": 41533.0}, {"date": "2022-05-10", "close": 8.86, "volume": 7792.0}, {"date": "2022-05-11", "close": 8.91, "volume": 51663.0}, {"date": "2022-05-12", "close": 8.86, "volume": 44316.0}, {"date": "2022-05-13", "close": 9.22, "volume": 791.0}, {"date": "2022-05-16", "close": 9.39, "volume": 916.0}, {"date": "2022-05-17", "close": 9.39, "volume": 156.0}, {"date": "2022-05-19", "close": 9.44, "volume": 283.0}, {"date": "2022-05-20", "close": 9.67, "volume": 54.0}, {"date": "2022-05-24", "close": 9.7, "volume": 104.0}, {"date": "2022-05-27", "close": 9.62, "volume": 4110.0}, {"date": "2022-06-01", "close": 9.73, "volume": 846.0}, {"date": "2022-06-02", "close": 9.61, "volume": 83.0}, {"date": "2022-06-06", "close": 9.68, "volume": 50.0}, {"date": "2022-06-07", "close": 9.69, "volume": 1.0}, {"date": "2022-06-09", "close": 10.02, "volume": 201.0}, {"date": "2022-06-10", "close": 9.81, "volume": 7500.0}, {"date": "2022-06-14", "close": 9.35, "volume": 1315.0}, {"date": "2022-06-16", "close": 9.34, "volume": 3.0}, {"date": "2022-06-20", "close": 9.28, "volume": 2500.0}, {"date": "2022-06-22", "close": 9.35, "volume": 137.0}, {"date": "2022-06-23", "close": 9.42, "volume": 954.0}, {"date": "2022-06-24", "close": 9.8, "volume": 1182.0}, {"date": "2022-06-27", "close": 9.9, "volume": 2885.0}, {"date": "2022-06-28", "close": 9.62, "volume": 390.0}, {"date": "2022-06-29", "close": 9.51, "volume": 4.0}, {"date": "2022-06-30", "close": 9.4, "volume": 60.0}, {"date": "2022-07-01", "close": 9.21, "volume": 2000.0}, {"date": "2022-07-04", "close": 9.4, "volume": 443.0}, {"date": "2022-07-05", "close": 9.4, "volume": 419.0}, {"date": "2022-07-07", "close": 9.65, "volume": 122.0}, {"date": "2022-07-08", "close": 9.71, "volume": 1452.0}, {"date": "2022-07-11", "close": 9.66, "volume": 52.0}, {"date": "2022-07-12", "close": 9.61, "volume": 1026.0}, {"date": "2022-07-13", "close": 9.56, "volume": 11.0}, {"date": "2022-07-14", "close": 9.42, "volume": 242.0}, {"date": "2022-07-15", "close": 9.36, "volume": 73.0}, {"date": "2022-07-18", "close": 9.35, "volume": 55.0}, {"date": "2022-07-19", "close": 9.37, "volume": 43.0}, {"date": "2022-07-21", "close": 9.65, "volume": 6.0}, {"date": "2022-07-25", "close": 9.65, "volume": 100.0}, {"date": "2022-07-26", "close": 9.53, "volume": 2652.0}, {"date": "2022-07-27", "close": 9.45, "volume": 394.0}, {"date": "2022-07-28", "close": 9.55, "volume": 1051.0}, {"date": "2022-07-29", "close": 9.61, "volume": 104.0}, {"date": "2022-08-01", "close": 9.54, "volume": 75.0}, {"date": "2022-08-02", "close": 9.5, "volume": 148.0}, {"date": "2022-08-03", "close": 9.65, "volume": 1535.0}, {"date": "2022-08-04", "close": 9.83, "volume": 101.0}, {"date": "2022-08-05", "close": 9.94, "volume": 4.0}, {"date": "2022-08-08", "close": 9.97, "volume": 11.0}, {"date": "2022-08-09", "close": 9.84, "volume": 1.0}, {"date": "2022-08-10", "close": 9.41, "volume": 441.0}, {"date": "2022-08-11", "close": 9.74, "volume": 1.0}, {"date": "2022-08-12", "close": 9.69, "volume": 2100.0}, {"date": "2022-08-15", "close": 9.79, "volume": 2.0}, {"date": "2022-08-18", "close": 9.8, "volume": 952.0}, {"date": "2022-08-19", "close": 9.68, "volume": 62.0}, {"date": "2022-08-23", "close": 9.28, "volume": 29.0}, {"date": "2022-08-24", "close": 9.14, "volume": 1078.0}, {"date": "2022-08-25", "close": 9.15, "volume": 450.0}, {"date": "2022-08-29", "close": 9.18, "volume": 1442.0}, {"date": "2022-08-30", "close": 9.19, "volume": 323.0}, {"date": "2022-08-31", "close": 9.12, "volume": 55.0}, {"date": "2022-09-01", "close": 9.13, "volume": 82.0}, {"date": "2022-09-05", "close": 9.02, "volume": 100.0}, {"date": "2022-09-07", "close": 9.02, "volume": 8.0}, {"date": "2022-09-08", "close": 9.02, "volume": 5.0}, {"date": "2022-09-09", "close": 9.03, "volume": 2501.0}, {"date": "2022-09-14", "close": 9.13, "volume": 106.0}, {"date": "2022-09-16", "close": 8.99, "volume": 211.0}, {"date": "2022-09-19", "close": 8.75, "volume": 100.0}, {"date": "2022-09-20", "close": 8.75, "volume": 125.0}, {"date": "2022-09-23", "close": 8.47, "volume": 165.0}, {"date": "2022-09-26", "close": 8.52, "volume": 139.0}, {"date": "2022-09-27", "close": 8.55, "volume": 1.0}, {"date": "2022-09-28", "close": 8.55, "volume": 478.0}, {"date": "2022-09-29", "close": 8.55, "volume": 11.0}, {"date": "2022-10-03", "close": 8.55, "volume": 2.0}, {"date": "2022-10-04", "close": 8.65, "volume": 115.0}, {"date": "2022-10-06", "close": 8.86, "volume": 162.0}, {"date": "2022-10-07", "close": 8.94, "volume": 51.0}, {"date": "2022-10-11", "close": 8.7, "volume": 572.0}, {"date": "2022-10-14", "close": 8.56, "volume": 26.0}, {"date": "2022-10-17", "close": 8.5, "volume": 4.0}, {"date": "2022-10-18", "close": 8.8, "volume": 2043.0}, {"date": "2022-10-20", "close": 8.56, "volume": 1.0}, {"date": "2022-10-21", "close": 8.48, "volume": 738.0}, {"date": "2022-10-24", "close": 8.49, "volume": 7500.0}, {"date": "2022-10-26", "close": 8.43, "volume": 14948.0}, {"date": "2022-10-31", "close": 8.37, "volume": 2293.0}, {"date": "2022-11-01", "close": 8.32, "volume": 17924.0}, {"date": "2022-11-04", "close": 8.48, "volume": 14.0}, {"date": "2022-11-07", "close": 8.37, "volume": 377.0}, {"date": "2022-11-08", "close": 8.35, "volume": 237.0}, {"date": "2022-11-09", "close": 8.1, "volume": 864.0}, {"date": "2022-11-10", "close": 7.86, "volume": 444.0}, {"date": "2022-11-11", "close": 8.19, "volume": 4494.0}, {"date": "2022-11-14", "close": 8.43, "volume": 1392.0}, {"date": "2022-11-15", "close": 8.34, "volume": 1.0}, {"date": "2022-11-17", "close": 8.59, "volume": 4036.0}, {"date": "2022-11-21", "close": 8.41, "volume": 2610.0}, {"date": "2022-11-22", "close": 8.3, "volume": 112.0}, {"date": "2022-11-23", "close": 8.27, "volume": 5908.0}, {"date": "2022-11-25", "close": 8.32, "volume": 8308.0}, {"date": "2022-11-28", "close": 8.31, "volume": 82.0}, {"date": "2022-11-30", "close": 8.34, "volume": 116.0}, {"date": "2022-12-05", "close": 8.6, "volume": 2760.0}, {"date": "2022-12-06", "close": 8.58, "volume": 119.0}, {"date": "2022-12-07", "close": 8.53, "volume": 88.0}, {"date": "2022-12-08", "close": 8.44, "volume": 117.0}, {"date": "2022-12-12", "close": 8.49, "volume": 363.0}, {"date": "2022-12-14", "close": 8.55, "volume": 145.0}, {"date": "2022-12-15", "close": 8.55, "volume": 300.0}, {"date": "2022-12-19", "close": 8.34, "volume": 2500.0}, {"date": "2022-12-20", "close": 8.14, "volume": 15000.0}, {"date": "2022-12-21", "close": 8.28, "volume": 24500.0}, {"date": "2022-12-22", "close": 8.42, "volume": 121.0}, {"date": "2022-12-28", "close": 8.25, "volume": 5867.0}, {"date": "2022-12-29", "close": 8.19, "volume": 4.0}, {"date": "2023-01-04", "close": 8.51, "volume": 60.0}, {"date": "2023-01-05", "close": 8.67, "volume": 99.0}, {"date": "2023-01-09", "close": 8.59, "volume": 28.0}, {"date": "2023-01-10", "close": 8.48, "volume": 16.0}, {"date": "2023-01-12", "close": 8.63, "volume": 100.0}, {"date": "2023-01-13", "close": 8.63, "volume": 4.0}, {"date": "2023-01-16", "close": 8.65, "volume": 16.0}, {"date": "2023-01-17", "close": 8.61, "volume": 112.0}, {"date": "2023-01-18", "close": 8.75, "volume": 169.0}, {"date": "2023-01-19", "close": 8.75, "volume": 190.0}, {"date": "2023-01-20", "close": 8.8, "volume": 112.0}, {"date": "2023-01-23", "close": 8.89, "volume": 385.0}, {"date": "2023-01-24", "close": 8.91, "volume": 500.0}, {"date": "2023-01-25", "close": 8.93, "volume": 1.0}, {"date": "2023-01-27", "close": 8.99, "volume": 59.0}, {"date": "2023-01-30", "close": 8.95, "volume": 40.0}, {"date": "2023-01-31", "close": 8.92, "volume": 116.0}, {"date": "2023-02-01", "close": 8.86, "volume": 57.0}, {"date": "2023-02-02", "close": 8.97, "volume": 59.0}, {"date": "2023-02-06", "close": 9.08, "volume": 51.0}, {"date": "2023-02-08", "close": 9.03, "volume": 21093.0}, {"date": "2023-02-10", "close": 9.03, "volume": 16.0}, {"date": "2023-02-16", "close": 9.21, "volume": 604.0}, {"date": "2023-02-17", "close": 9.12, "volume": 194.0}, {"date": "2023-02-20", "close": 9.08, "volume": 1.0}, {"date": "2023-02-23", "close": 8.91, "volume": 2.0}, {"date": "2023-02-24", "close": 8.81, "volume": 2516.0}, {"date": "2023-03-02", "close": 8.69, "volume": 15011.0}, {"date": "2023-03-10", "close": 8.97, "volume": 15.0}, {"date": "2023-03-13", "close": 8.85, "volume": 65.0}, {"date": "2023-03-16", "close": 9.02, "volume": 1001.0}, {"date": "2023-03-22", "close": 9.02, "volume": 63.0}, {"date": "2023-03-24", "close": 9.0, "volume": 50.0}, {"date": "2023-03-27", "close": 9.41, "volume": 235.0}, {"date": "2023-03-28", "close": 9.36, "volume": 521.0}, {"date": "2023-03-29", "close": 9.28, "volume": 474.0}, {"date": "2023-03-31", "close": 9.39, "volume": 10011.0}, {"date": "2023-04-05", "close": 9.61, "volume": 1084.0}, {"date": "2023-04-06", "close": 9.54, "volume": 1.0}, {"date": "2023-04-11", "close": 9.51, "volume": 3002.0}, {"date": "2023-04-12", "close": 9.57, "volume": 19.0}, {"date": "2023-04-13", "close": 9.48, "volume": 567.0}, {"date": "2023-04-14", "close": 9.53, "volume": 576.0}, {"date": "2023-04-18", "close": 9.5, "volume": 210.0}, {"date": "2023-04-20", "close": 9.5, "volume": 33.0}, {"date": "2023-04-21", "close": 9.49, "volume": 131.0}, {"date": "2023-04-24", "close": 9.48, "volume": 228.0}, {"date": "2023-04-26", "close": 9.47, "volume": 263.0}, {"date": "2023-04-27", "close": 9.39, "volume": 37.0}, {"date": "2023-05-01", "close": 9.49, "volume": 34.0}, {"date": "2023-05-02", "close": 9.47, "volume": 63.0}, {"date": "2023-05-04", "close": 9.32, "volume": 60.0}, {"date": "2023-05-05", "close": 9.3, "volume": 1117.0}, {"date": "2023-05-08", "close": 9.28, "volume": 305.0}, {"date": "2023-05-10", "close": 9.31, "volume": 536.0}, {"date": "2023-05-11", "close": 9.4, "volume": 94.0}, {"date": "2023-05-12", "close": 9.61, "volume": 134.0}, {"date": "2023-05-16", "close": 9.61, "volume": 111.0}, {"date": "2023-05-17", "close": 9.59, "volume": 118.0}, {"date": "2023-05-18", "close": 9.77, "volume": 1240.0}, {"date": "2023-05-22", "close": 9.74, "volume": 2.0}, {"date": "2023-05-23", "close": 9.74, "volume": 2.0}, {"date": "2023-05-24", "close": 9.64, "volume": 310.0}, {"date": "2023-05-25", "close": 9.5, "volume": 4076.0}, {"date": "2023-05-26", "close": 9.42, "volume": 817.0}, {"date": "2023-05-29", "close": 9.55, "volume": 11504.0}, {"date": "2023-05-30", "close": 9.49, "volume": 222.0}, {"date": "2023-05-31", "close": 9.51, "volume": 2860.0}, {"date": "2023-06-01", "close": 9.6, "volume": 1042.0}, {"date": "2023-06-02", "close": 9.57, "volume": 988.0}, {"date": "2023-06-06", "close": 9.67, "volume": 4330.0}, {"date": "2023-06-07", "close": 9.66, "volume": 3.0}, {"date": "2023-06-08", "close": 9.37, "volume": 546.0}, {"date": "2023-06-13", "close": 9.54, "volume": 225.0}, {"date": "2023-06-15", "close": 9.73, "volume": 46.0}, {"date": "2023-06-16", "close": 9.59, "volume": 1032.0}, {"date": "2023-06-19", "close": 9.74, "volume": 10.0}, {"date": "2023-06-20", "close": 9.69, "volume": 405.0}, {"date": "2023-06-21", "close": 9.63, "volume": 1.0}, {"date": "2023-06-22", "close": 9.49, "volume": 11005.0}, {"date": "2023-06-26", "close": 9.45, "volume": 177390.0}, {"date": "2023-06-27", "close": 9.47, "volume": 12113.0}, {"date": "2023-06-28", "close": 9.83, "volume": 45.0}, {"date": "2023-06-29", "close": 9.92, "volume": 15991.0}, {"date": "2023-07-03", "close": 9.79, "volume": 509.0}, {"date": "2023-07-04", "close": 9.77, "volume": 4.0}, {"date": "2023-07-05", "close": 9.66, "volume": 14.0}, {"date": "2023-07-06", "close": 9.52, "volume": 16130.0}, {"date": "2023-07-07", "close": 9.43, "volume": 9.0}, {"date": "2023-07-10", "close": 9.43, "volume": 18973.0}, {"date": "2023-07-12", "close": 9.79, "volume": 169.0}, {"date": "2023-07-13", "close": 9.82, "volume": 2002.0}, {"date": "2023-07-14", "close": 9.85, "volume": 1200.0}, {"date": "2023-07-17", "close": 9.82, "volume": 2.0}, {"date": "2023-07-19", "close": 9.91, "volume": 5437.0}, {"date": "2023-07-20", "close": 9.84, "volume": 2000.0}, {"date": "2023-07-21", "close": 9.74, "volume": 330.0}, {"date": "2023-07-24", "close": 9.76, "volume": 4.0}, {"date": "2023-07-25", "close": 9.69, "volume": 413.0}, {"date": "2023-07-26", "close": 9.67, "volume": 509.0}, {"date": "2023-07-27", "close": 9.85, "volume": 618.0}, {"date": "2023-07-28", "close": 9.87, "volume": 22.0}, {"date": "2023-08-01", "close": 10.12, "volume": 532.0}, {"date": "2023-08-02", "close": 10.0, "volume": 204.0}, {"date": "2023-08-03", "close": 9.94, "volume": 501.0}, {"date": "2023-08-04", "close": 9.88, "volume": 15004.0}, {"date": "2023-08-07", "close": 9.85, "volume": 158.0}, {"date": "2023-08-08", "close": 9.76, "volume": 3552.0}, {"date": "2023-08-09", "close": 9.78, "volume": 5000.0}, {"date": "2023-08-10", "close": 9.57, "volume": 3530.0}, {"date": "2023-08-11", "close": 9.68, "volume": 242.0}, {"date": "2023-08-14", "close": 9.6, "volume": 999.0}, {"date": "2023-08-15", "close": 9.65, "volume": 521.0}, {"date": "2023-08-16", "close": 9.55, "volume": 177.0}, {"date": "2023-08-17", "close": 9.5, "volume": 55.0}, {"date": "2023-08-21", "close": 9.4, "volume": 244.0}, {"date": "2023-08-22", "close": 9.42, "volume": 90.0}, {"date": "2023-08-23", "close": 9.38, "volume": 262.0}, {"date": "2023-08-24", "close": 9.47, "volume": 52.0}, {"date": "2023-08-25", "close": 9.32, "volume": 3550.0}, {"date": "2023-08-29", "close": 9.49, "volume": 1028.0}, {"date": "2023-08-30", "close": 9.56, "volume": 2103.0}, {"date": "2023-08-31", "close": 9.57, "volume": 2465.0}, {"date": "2023-09-01", "close": 9.58, "volume": 644.0}, {"date": "2023-09-05", "close": 9.6, "volume": 10730.0}, {"date": "2023-09-06", "close": 9.61, "volume": 4.0}, {"date": "2023-09-07", "close": 9.6, "volume": 225.0}, {"date": "2023-09-08", "close": 9.48, "volume": 6.0}, {"date": "2023-09-11", "close": 9.5, "volume": 138.0}, {"date": "2023-09-12", "close": 9.53, "volume": 4.0}, {"date": "2023-09-13", "close": 9.53, "volume": 87.0}, {"date": "2023-09-14", "close": 9.4, "volume": 224.0}, {"date": "2023-09-15", "close": 9.48, "volume": 211.0}, {"date": "2023-09-18", "close": 9.49, "volume": 54.0}, {"date": "2023-09-19", "close": 9.26, "volume": 60.0}, {"date": "2023-09-20", "close": 9.15, "volume": 594.0}, {"date": "2023-09-21", "close": 8.95, "volume": 199.0}, {"date": "2023-09-22", "close": 8.92, "volume": 156.0}, {"date": "2023-09-25", "close": 8.98, "volume": 607.0}, {"date": "2023-09-26", "close": 8.92, "volume": 115.0}, {"date": "2023-09-27", "close": 8.96, "volume": 529.0}, {"date": "2023-09-28", "close": 9.0, "volume": 2.0}, {"date": "2023-09-29", "close": 8.89, "volume": 113.0}, {"date": "2023-10-02", "close": 9.08, "volume": 16.0}, {"date": "2023-10-03", "close": 8.98, "volume": 67.0}, {"date": "2023-10-04", "close": 8.92, "volume": 4.0}, {"date": "2023-10-05", "close": 8.99, "volume": 167.0}, {"date": "2023-10-06", "close": 9.0, "volume": 1.0}, {"date": "2023-10-09", "close": 9.02, "volume": 226.0}, {"date": "2023-10-10", "close": 9.08, "volume": 6.0}, {"date": "2023-10-11", "close": 9.18, "volume": 321.0}, {"date": "2023-10-12", "close": 9.27, "volume": 2.0}, {"date": "2023-10-13", "close": 9.28, "volume": 211.0}, {"date": "2023-10-16", "close": 9.08, "volume": 63.0}, {"date": "2023-10-17", "close": 9.11, "volume": 24.0}, {"date": "2023-10-18", "close": 9.17, "volume": 1.0}, {"date": "2023-10-19", "close": 9.03, "volume": 8.0}, {"date": "2023-10-20", "close": 9.0, "volume": 2.0}, {"date": "2023-10-23", "close": 9.05, "volume": 1.0}, {"date": "2023-10-24", "close": 8.87, "volume": 116.0}, {"date": "2023-10-26", "close": 8.89, "volume": 89.0}, {"date": "2023-10-27", "close": 8.94, "volume": 1.0}, {"date": "2023-10-30", "close": 8.96, "volume": 1.0}, {"date": "2023-10-31", "close": 8.86, "volume": 275.0}, {"date": "2023-11-02", "close": 8.89, "volume": 2.0}, {"date": "2023-11-06", "close": 9.07, "volume": 10.0}, {"date": "2023-11-07", "close": 9.15, "volume": 4.0}, {"date": "2023-11-13", "close": 9.7, "volume": 18.0}, {"date": "2023-11-14", "close": 9.65, "volume": 112.0}, {"date": "2023-11-15", "close": 9.75, "volume": 524.0}, {"date": "2023-11-16", "close": 9.75, "volume": 1044.0}, {"date": "2023-11-17", "close": 9.61, "volume": 7185.0}, {"date": "2023-11-20", "close": 9.56, "volume": 225.0}, {"date": "2023-11-21", "close": 9.61, "volume": 404.0}, {"date": "2023-11-22", "close": 9.57, "volume": 522.0}, {"date": "2023-11-23", "close": 9.6, "volume": 12.0}, {"date": "2023-11-24", "close": 9.69, "volume": 1.0}, {"date": "2023-11-27", "close": 9.69, "volume": 1.0}, {"date": "2023-11-28", "close": 9.46, "volume": 79.0}, {"date": "2023-11-29", "close": 9.44, "volume": 107.0}, {"date": "2023-11-30", "close": 9.47, "volume": 114.0}, {"date": "2023-12-01", "close": 9.46, "volume": 8072.0}, {"date": "2023-12-04", "close": 9.55, "volume": 1.0}, {"date": "2023-12-05", "close": 9.42, "volume": 865.0}, {"date": "2023-12-06", "close": 9.47, "volume": 4.0}, {"date": "2023-12-07", "close": 9.51, "volume": 2650.0}, {"date": "2023-12-08", "close": 9.45, "volume": 440.0}, {"date": "2023-12-11", "close": 9.5, "volume": 137.0}, {"date": "2023-12-12", "close": 9.44, "volume": 17.0}, {"date": "2023-12-13", "close": 9.53, "volume": 4378.0}, {"date": "2023-12-14", "close": 9.63, "volume": 3.0}, {"date": "2023-12-15", "close": 9.58, "volume": 524.0}, {"date": "2023-12-18", "close": 9.54, "volume": 176.0}, {"date": "2023-12-19", "close": 9.51, "volume": 941.0}, {"date": "2023-12-21", "close": 9.54, "volume": 66.0}, {"date": "2023-12-22", "close": 9.52, "volume": 103.0}, {"date": "2023-12-27", "close": 9.28, "volume": 8.0}, {"date": "2023-12-28", "close": 9.35, "volume": 226.0}, {"date": "2023-12-29", "close": 9.33, "volume": 8.0}, {"date": "2024-01-02", "close": 9.38, "volume": 13.0}, {"date": "2024-01-03", "close": 9.29, "volume": 59.0}, {"date": "2024-01-04", "close": 9.26, "volume": 12.0}, {"date": "2024-01-05", "close": 9.29, "volume": 949.0}, {"date": "2024-01-08", "close": 9.21, "volume": 973.0}, {"date": "2024-01-09", "close": 9.4, "volume": 502.0}, {"date": "2024-01-10", "close": 9.41, "volume": 2.0}, {"date": "2024-01-11", "close": 9.5, "volume": 267.0}, {"date": "2024-01-12", "close": 9.47, "volume": 746.0}, {"date": "2024-01-15", "close": 9.52, "volume": 259.0}, {"date": "2024-01-16", "close": 9.39, "volume": 6.0}, {"date": "2024-01-17", "close": 9.29, "volume": 110.0}, {"date": "2024-01-18", "close": 9.25, "volume": 8.0}, {"date": "2024-01-19", "close": 9.26, "volume": 511.0}, {"date": "2024-01-22", "close": 9.34, "volume": 6.0}, {"date": "2024-01-23", "close": 9.35, "volume": 285.0}, {"date": "2024-01-25", "close": 9.54, "volume": 84.0}, {"date": "2024-01-29", "close": 9.55, "volume": 10.0}, {"date": "2024-01-30", "close": 9.58, "volume": 2.0}, {"date": "2024-01-31", "close": 9.47, "volume": 4594.0}, {"date": "2024-02-01", "close": 9.48, "volume": 437.0}, {"date": "2024-02-02", "close": 9.66, "volume": 58.0}, {"date": "2024-02-06", "close": 9.8, "volume": 1156.0}, {"date": "2024-02-07", "close": 9.78, "volume": 1103.0}, {"date": "2024-02-08", "close": 9.99, "volume": 40.0}, {"date": "2024-02-09", "close": 9.82, "volume": 2502.0}, {"date": "2024-02-12", "close": 9.9, "volume": 11.0}, {"date": "2024-02-13", "close": 9.9, "volume": 210.0}, {"date": "2024-02-14", "close": 9.93, "volume": 427.0}, {"date": "2024-02-15", "close": 10.05, "volume": 163.0}, {"date": "2024-02-16", "close": 10.14, "volume": 110.0}, {"date": "2024-02-19", "close": 10.0, "volume": 3950.0}, {"date": "2024-02-20", "close": 9.93, "volume": 210.0}, {"date": "2024-02-21", "close": 9.83, "volume": 117.0}, {"date": "2024-02-22", "close": 9.81, "volume": 312.0}, {"date": "2024-02-23", "close": 9.87, "volume": 10.0}, {"date": "2024-02-27", "close": 9.72, "volume": 2.0}, {"date": "2024-02-28", "close": 9.86, "volume": 464.0}, {"date": "2024-02-29", "close": 9.74, "volume": 23.0}, {"date": "2024-03-01", "close": 9.77, "volume": 1126.0}, {"date": "2024-03-04", "close": 9.83, "volume": 8.0}, {"date": "2024-03-05", "close": 9.64, "volume": 210.0}, {"date": "2024-03-06", "close": 9.54, "volume": 320.0}, {"date": "2024-03-07", "close": 9.49, "volume": 305.0}, {"date": "2024-03-08", "close": 9.52, "volume": 111.0}, {"date": "2024-03-11", "close": 9.59, "volume": 1786.0}, {"date": "2024-03-12", "close": 9.67, "volume": 363.0}, {"date": "2024-03-13", "close": 9.69, "volume": 3447.0}, {"date": "2024-03-14", "close": 9.67, "volume": 3.0}, {"date": "2024-03-15", "close": 9.59, "volume": 21.0}, {"date": "2024-03-18", "close": 9.68, "volume": 4.0}, {"date": "2024-03-19", "close": 9.67, "volume": 6.0}, {"date": "2024-03-20", "close": 9.7, "volume": 264.0}, {"date": "2024-03-21", "close": 9.76, "volume": 5369.0}, {"date": "2024-03-22", "close": 9.81, "volume": 2500.0}, {"date": "2024-03-25", "close": 9.76, "volume": 792.0}, {"date": "2024-03-26", "close": 9.72, "volume": 685.0}, {"date": "2024-03-27", "close": 9.8, "volume": 4.0}, {"date": "2024-03-28", "close": 9.77, "volume": 8.0}, {"date": "2024-04-02", "close": 9.75, "volume": 144.0}, {"date": "2024-04-03", "close": 9.6, "volume": 46.0}, {"date": "2024-04-04", "close": 9.6, "volume": 531.0}, {"date": "2024-04-05", "close": 9.5, "volume": 10.0}, {"date": "2024-04-08", "close": 9.56, "volume": 1058.0}, {"date": "2024-04-09", "close": 9.63, "volume": 684.0}, {"date": "2024-04-10", "close": 9.68, "volume": 105.0}, {"date": "2024-04-11", "close": 9.66, "volume": 694.0}, {"date": "2024-04-12", "close": 9.69, "volume": 101.0}, {"date": "2024-04-15", "close": 9.69, "volume": 2.0}, {"date": "2024-04-16", "close": 9.42, "volume": 4616.0}, {"date": "2024-04-17", "close": 9.45, "volume": 3.0}, {"date": "2024-04-18", "close": 9.41, "volume": 238.0}, {"date": "2024-04-19", "close": 9.29, "volume": 253.0}, {"date": "2024-04-22", "close": 9.36, "volume": 211.0}, {"date": "2024-04-23", "close": 9.36, "volume": 13.0}, {"date": "2024-04-26", "close": 9.45, "volume": 13.0}, {"date": "2024-04-29", "close": 9.54, "volume": 1036.0}, {"date": "2024-04-30", "close": 9.55, "volume": 50.0}, {"date": "2024-05-01", "close": 9.53, "volume": 621.0}, {"date": "2024-05-02", "close": 9.57, "volume": 4.0}, {"date": "2024-05-03", "close": 9.62, "volume": 851.0}, {"date": "2024-05-06", "close": 9.71, "volume": 1853.0}, {"date": "2024-05-07", "close": 9.78, "volume": 2.0}, {"date": "2024-05-08", "close": 9.79, "volume": 81.0}, {"date": "2024-05-09", "close": 9.87, "volume": 230.0}, {"date": "2024-05-10", "close": 9.78, "volume": 88.0}, {"date": "2024-05-13", "close": 9.83, "volume": 680.0}, {"date": "2024-05-14", "close": 9.91, "volume": 804.0}, {"date": "2024-05-15", "close": 9.93, "volume": 5466.0}, {"date": "2024-05-16", "close": 10.03, "volume": 62.0}, {"date": "2024-05-17", "close": 10.0, "volume": 300.0}, {"date": "2024-05-20", "close": 9.95, "volume": 4267.0}, {"date": "2024-05-21", "close": 9.97, "volume": 205.0}, {"date": "2024-05-22", "close": 9.89, "volume": 324.0}, {"date": "2024-05-23", "close": 9.9, "volume": 7.0}, {"date": "2024-05-24", "close": 9.9, "volume": 6.0}, {"date": "2024-05-27", "close": 9.7, "volume": 2.0}, {"date": "2024-05-28", "close": 9.73, "volume": 603.0}, {"date": "2024-05-29", "close": 9.68, "volume": 3545.0}, {"date": "2024-05-30", "close": 9.71, "volume": 15.0}, {"date": "2024-05-31", "close": 9.76, "volume": 286.0}, {"date": "2024-06-03", "close": 9.76, "volume": 54.0}, {"date": "2024-06-04", "close": 9.76, "volume": 54.0}, {"date": "2024-06-05", "close": 10.01, "volume": 633.0}, {"date": "2024-06-06", "close": 10.05, "volume": 12.0}, {"date": "2024-06-11", "close": 10.02, "volume": 4.0}, {"date": "2024-06-12", "close": 9.82, "volume": 7.0}, {"date": "2024-06-13", "close": 9.77, "volume": 22.0}, {"date": "2024-06-14", "close": 9.82, "volume": 112.0}, {"date": "2024-06-17", "close": 9.85, "volume": 211.0}, {"date": "2024-06-18", "close": 9.93, "volume": 11.0}, {"date": "2024-06-19", "close": 9.85, "volume": 2.0}, {"date": "2024-06-20", "close": 9.88, "volume": 229.0}, {"date": "2024-06-21", "close": 9.75, "volume": 55.0}, {"date": "2024-06-25", "close": 9.9, "volume": 40.0}, {"date": "2024-06-26", "close": 9.92, "volume": 11.0}, {"date": "2024-06-27", "close": 9.9, "volume": 411.0}, {"date": "2024-06-28", "close": 9.97, "volume": 2.0}, {"date": "2024-07-01", "close": 9.85, "volume": 26.0}, {"date": "2024-07-02", "close": 9.83, "volume": 4.0}, {"date": "2024-07-03", "close": 9.84, "volume": 512.0}, {"date": "2024-07-04", "close": 9.83, "volume": 272.0}, {"date": "2024-07-05", "close": 9.89, "volume": 33.0}, {"date": "2024-07-08", "close": 9.83, "volume": 41.0}, {"date": "2024-07-09", "close": 9.99, "volume": 17.0}, {"date": "2024-07-10", "close": 9.95, "volume": 129.0}, {"date": "2024-07-11", "close": 10.0, "volume": 93.0}, {"date": "2024-07-12", "close": 10.06, "volume": 71.0}, {"date": "2024-07-15", "close": 10.15, "volume": 117.0}, {"date": "2024-07-16", "close": 10.2, "volume": 7.0}, {"date": "2024-07-17", "close": 10.22, "volume": 496.0}, {"date": "2024-07-18", "close": 10.14, "volume": 9.0}, {"date": "2024-07-19", "close": 10.04, "volume": 9.0}, {"date": "2024-07-22", "close": 10.06, "volume": 252.0}, {"date": "2024-07-23", "close": 10.22, "volume": 1.0}, {"date": "2024-07-24", "close": 10.25, "volume": 658.0}, {"date": "2024-07-25", "close": 10.21, "volume": 504.0}, {"date": "2024-07-26", "close": 10.16, "volume": 4.0}, {"date": "2024-07-29", "close": 10.275, "volume": 14.0}, {"date": "2024-07-30", "close": 10.24, "volume": 19.0}, {"date": "2024-07-31", "close": 10.45, "volume": 437.0}, {"date": "2024-08-01", "close": 10.41, "volume": 5075.0}, {"date": "2024-08-02", "close": 10.08, "volume": 448.0}, {"date": "2024-08-05", "close": 9.74, "volume": 844.0}, {"date": "2024-08-06", "close": 9.97, "volume": 44.0}, {"date": "2024-08-07", "close": 9.9, "volume": 524.0}, {"date": "2024-08-08", "close": 9.84, "volume": 68.0}, {"date": "2024-08-09", "close": 9.91, "volume": 47168.0}, {"date": "2024-08-12", "close": 9.96, "volume": 4.0}, {"date": "2024-08-13", "close": 10.01, "volume": 5.0}, {"date": "2024-08-14", "close": 10.08, "volume": 6.0}, {"date": "2024-08-15", "close": 10.23, "volume": 928.0}, {"date": "2024-08-16", "close": 10.26, "volume": 58.0}, {"date": "2024-08-19", "close": 10.3, "volume": 101.0}, {"date": "2024-08-20", "close": 10.37, "volume": 44.0}, {"date": "2024-08-21", "close": 10.35, "volume": 9.0}, {"date": "2024-08-22", "close": 10.59, "volume": 10.0}, {"date": "2024-08-23", "close": 10.47, "volume": 62.0}, {"date": "2024-08-26", "close": 10.46, "volume": 12.0}, {"date": "2024-08-27", "close": 10.46, "volume": 5.0}, {"date": "2024-08-28", "close": 10.4, "volume": 290.0}, {"date": "2024-08-29", "close": 10.33, "volume": 426.0}, {"date": "2024-08-30", "close": 10.41, "volume": 42.0}, {"date": "2024-09-02", "close": 10.43, "volume": 94.0}, {"date": "2024-09-03", "close": 10.43, "volume": 273.0}, {"date": "2024-09-04", "close": 10.3, "volume": 13.0}, {"date": "2024-09-05", "close": 10.42, "volume": 65.0}, {"date": "2024-09-06", "close": 10.42, "volume": 2.0}, {"date": "2024-09-09", "close": 10.41, "volume": 14.0}, {"date": "2024-09-10", "close": 10.44, "volume": 506.0}, {"date": "2024-09-11", "close": 10.42, "volume": 3058.0}, {"date": "2024-09-12", "close": 10.63, "volume": 1007.0}, {"date": "2024-09-13", "close": 10.67, "volume": 152.0}, {"date": "2024-09-16", "close": 10.81, "volume": 20.0}, {"date": "2024-09-17", "close": 10.83, "volume": 58.0}, {"date": "2024-09-18", "close": 10.9, "volume": 573.0}, {"date": "2024-09-19", "close": 10.9, "volume": 598.0}, {"date": "2024-09-20", "close": 10.91, "volume": 277.0}, {"date": "2024-09-23", "close": 10.92, "volume": 2153.0}, {"date": "2024-09-24", "close": 10.95, "volume": 9.0}, {"date": "2024-09-25", "close": 11.01, "volume": 68.0}, {"date": "2024-09-26", "close": 11.21, "volume": 286.0}, {"date": "2024-09-27", "close": 11.15, "volume": 30.0}, {"date": "2024-09-30", "close": 11.28, "volume": 9.0}, {"date": "2024-10-01", "close": 11.13, "volume": 116.0}, {"date": "2024-10-02", "close": 11.3, "volume": 4952.0}, {"date": "2024-10-03", "close": 11.27, "volume": 5148.0}, {"date": "2024-10-04", "close": 11.31, "volume": 2.0}, {"date": "2024-10-07", "close": 11.53, "volume": 1060.0}, {"date": "2024-10-08", "close": 11.45, "volume": 601.0}, {"date": "2024-10-09", "close": 11.36, "volume": 1366.0}, {"date": "2024-10-10", "close": 11.34, "volume": 185.0}, {"date": "2024-10-11", "close": 11.32, "volume": 135.0}, {"date": "2024-10-14", "close": 11.34, "volume": 4481.0}, {"date": "2024-10-15", "close": 11.29, "volume": 46.0}, {"date": "2024-10-16", "close": 11.27, "volume": 404.0}, {"date": "2024-10-17", "close": 11.22, "volume": 49.0}, {"date": "2024-10-18", "close": 11.09, "volume": 159.0}, {"date": "2024-10-21", "close": 11.16, "volume": 3504.0}, {"date": "2024-10-22", "close": 11.31, "volume": 15.0}, {"date": "2024-10-23", "close": 11.27, "volume": 4.0}, {"date": "2024-10-24", "close": 11.34, "volume": 2083.0}, {"date": "2024-10-25", "close": 11.34, "volume": 4.0}, {"date": "2024-10-28", "close": 11.53, "volume": 485.0}, {"date": "2024-10-29", "close": 11.65, "volume": 8472.0}, {"date": "2024-10-30", "close": 11.73, "volume": 4234.0}, {"date": "2024-10-31", "close": 11.66, "volume": 591.0}, {"date": "2024-11-01", "close": 11.79, "volume": 164.0}, {"date": "2024-11-04", "close": 11.7, "volume": 2.0}, {"date": "2024-11-05", "close": 11.6, "volume": 66.0}, {"date": "2024-11-06", "close": 12.0, "volume": 304.0}, {"date": "2024-11-08", "close": 12.67, "volume": 2444.0}, {"date": "2024-11-11", "close": 13.11, "volume": 534.0}, {"date": "2024-11-12", "close": 13.13, "volume": 2100.0}, {"date": "2024-11-13", "close": 12.87, "volume": 5120.0}, {"date": "2024-11-14", "close": 12.98, "volume": 14.0}, {"date": "2024-11-15", "close": 13.03, "volume": 6363.0}, {"date": "2024-11-18", "close": 13.11, "volume": 2929.0}, {"date": "2024-11-19", "close": 13.15, "volume": 18.0}, {"date": "2024-11-20", "close": 13.4, "volume": 109.0}, {"date": "2024-11-21", "close": 13.55, "volume": 516.0}, {"date": "2024-11-22", "close": 13.4, "volume": 288.0}, {"date": "2024-11-25", "close": 13.71, "volume": 656.0}, {"date": "2024-11-26", "close": 13.46, "volume": 113.0}, {"date": "2024-11-27", "close": 13.75, "volume": 6.0}, {"date": "2024-11-28", "close": 13.75, "volume": 552.0}, {"date": "2024-11-29", "close": 13.77, "volume": 4556.0}, {"date": "2024-12-02", "close": 13.94, "volume": 1143.0}, {"date": "2024-12-03", "close": 14.2, "volume": 2265.0}, {"date": "2024-12-04", "close": 14.66, "volume": 740.0}, {"date": "2024-12-05", "close": 14.68, "volume": 2211.0}, {"date": "2024-12-06", "close": 14.87, "volume": 5755.0}, {"date": "2024-12-09", "close": 15.08, "volume": 1738.0}, {"date": "2024-12-10", "close": 14.59, "volume": 403.0}, {"date": "2024-12-11", "close": 14.36, "volume": 993.0}, {"date": "2024-12-12", "close": 14.63, "volume": 903.0}, {"date": "2024-12-13", "close": 14.55, "volume": 3180.0}, {"date": "2024-12-16", "close": 14.34, "volume": 6222.0}, {"date": "2024-12-17", "close": 14.6, "volume": 431.0}, {"date": "2024-12-18", "close": 14.59, "volume": 907.0}, {"date": "2024-12-19", "close": 14.39, "volume": 465.0}, {"date": "2024-12-20", "close": 14.32, "volume": 5231.0}, {"date": "2024-12-23", "close": 14.5, "volume": 2624.0}, {"date": "2024-12-24", "close": 14.64, "volume": 7.0}, {"date": "2024-12-27", "close": 14.67, "volume": 69.0}, {"date": "2024-12-30", "close": 14.44, "volume": 3214.0}, {"date": "2024-12-31", "close": 14.4, "volume": 553.0}, {"date": "2025-01-02", "close": 14.41, "volume": 4736.0}, {"date": "2025-01-03", "close": 14.49, "volume": 5447.0}, {"date": "2025-01-06", "close": 14.53, "volume": 2971.0}, {"date": "2025-01-07", "close": 14.31, "volume": 1164.0}, {"date": "2025-01-08", "close": 14.1, "volume": 4309.0}, {"date": "2025-01-09", "close": 14.24, "volume": 209.0}, {"date": "2025-01-10", "close": 14.27, "volume": 3348.0}, {"date": "2025-01-13", "close": 14.2, "volume": 4178.0}, {"date": "2025-01-14", "close": 14.19, "volume": 747.0}, {"date": "2025-01-15", "close": 14.22, "volume": 1081.0}, {"date": "2025-01-16", "close": 14.53, "volume": 2391.0}, {"date": "2025-01-17", "close": 14.38, "volume": 790.0}, {"date": "2025-01-20", "close": 14.55, "volume": 4521.0}, {"date": "2025-01-21", "close": 14.47, "volume": 2150.0}, {"date": "2025-01-22", "close": 14.42, "volume": 2034.0}, {"date": "2025-01-23", "close": 14.4, "volume": 2185.0}, {"date": "2025-01-24", "close": 14.51, "volume": 5021.0}, {"date": "2025-01-28", "close": 14.69, "volume": 2060.0}, {"date": "2025-01-29", "close": 14.85, "volume": 324.0}, {"date": "2025-01-30", "close": 15.0, "volume": 3169.0}, {"date": "2025-01-31", "close": 15.27, "volume": 1627.0}, {"date": "2025-02-03", "close": 15.01, "volume": 4769.0}, {"date": "2025-02-04", "close": 15.22, "volume": 748.0}, {"date": "2025-02-05", "close": 15.43, "volume": 1350.0}, {"date": "2025-02-06", "close": 15.81, "volume": 1503.0}, {"date": "2025-02-07", "close": 15.84, "volume": 5420.0}, {"date": "2025-02-10", "close": 15.95, "volume": 7293.0}, {"date": "2025-02-11", "close": 15.96, "volume": 1443.0}, {"date": "2025-02-12", "close": 15.67, "volume": 4426.0}, {"date": "2025-02-13", "close": 16.38, "volume": 6573.0}, {"date": "2025-02-14", "close": 16.25, "volume": 8509.0}, {"date": "2025-02-17", "close": 16.44, "volume": 6599.0}, {"date": "2025-02-18", "close": 16.69, "volume": 13214.0}, {"date": "2025-02-19", "close": 16.66, "volume": 5080.0}, {"date": "2025-02-20", "close": 16.47, "volume": 13642.0}, {"date": "2025-02-21", "close": 16.4, "volume": 4029.0}, {"date": "2025-02-24", "close": 16.45, "volume": 1720.0}, {"date": "2025-02-25", "close": 16.37, "volume": 3879.0}, {"date": "2025-02-26", "close": 16.15, "volume": 4179.0}, {"date": "2025-02-27", "close": 16.14, "volume": 14578.0}, {"date": "2025-02-28", "close": 16.11, "volume": 3359.0}, {"date": "2025-03-03", "close": 16.25, "volume": 1115.0}, {"date": "2025-03-04", "close": 16.18, "volume": 408.0}, {"date": "2025-03-05", "close": 16.07, "volume": 317.0}, {"date": "2025-03-06", "close": 16.21, "volume": 1574.0}, {"date": "2025-03-07", "close": 15.69, "volume": 13396.0}, {"date": "2025-03-10", "close": 15.48, "volume": 2049.0}, {"date": "2025-03-11", "close": 15.28, "volume": 5500.0}, {"date": "2025-03-12", "close": 15.36, "volume": 930.0}, {"date": "2025-03-13", "close": 15.3, "volume": 534.0}, {"date": "2025-03-14", "close": 15.51, "volume": 7204.0}, {"date": "2025-03-17", "close": 15.51, "volume": 451.0}, {"date": "2025-03-18", "close": 15.58, "volume": 145.0}, {"date": "2025-03-19", "close": 15.53, "volume": 114.0}, {"date": "2025-03-20", "close": 15.65, "volume": 154.0}, {"date": "2025-03-21", "close": 15.8, "volume": 112.0}, {"date": "2025-03-24", "close": 15.99, "volume": 777.0}, {"date": "2025-03-25", "close": 15.95, "volume": 275.0}, {"date": "2025-03-26", "close": 16.17, "volume": 2064.0}, {"date": "2025-03-27", "close": 16.01, "volume": 6270.0}, {"date": "2025-03-28", "close": 15.88, "volume": 385.0}, {"date": "2025-03-31", "close": 15.38, "volume": 2666.0}, {"date": "2025-04-01", "close": 15.525, "volume": 50.0}, {"date": "2025-04-02", "close": 15.64, "volume": 256.0}, {"date": "2025-04-03", "close": 15.49, "volume": 1459.0}, {"date": "2025-04-04", "close": 15.5, "volume": 4152.0}, {"date": "2025-04-07", "close": 14.59, "volume": 7898.0}, {"date": "2025-04-08", "close": 15.06, "volume": 1923.0}, {"date": "2025-04-09", "close": 14.83, "volume": 1353.0}, {"date": "2025-04-10", "close": 15.47, "volume": 3227.0}, {"date": "2025-04-11", "close": 15.6, "volume": 1119.0}, {"date": "2025-04-14", "close": 15.57, "volume": 1905.0}, {"date": "2025-04-15", "close": 15.21, "volume": 449.0}, {"date": "2025-04-16", "close": 15.4, "volume": 719.0}, {"date": "2025-04-17", "close": 15.6, "volume": 118.0}, {"date": "2025-04-22", "close": 15.46, "volume": 1300.0}, {"date": "2025-04-23", "close": 15.87, "volume": 1937.0}, {"date": "2025-04-24", "close": 15.87, "volume": 2651.0}, {"date": "2025-04-28", "close": 16.16, "volume": 2202.0}, {"date": "2025-04-29", "close": 16.27, "volume": 727.0}, {"date": "2025-04-30", "close": 16.5, "volume": 304.0}, {"date": "2025-05-01", "close": 16.53, "volume": 3048.0}, {"date": "2025-05-02", "close": 16.67, "volume": 2322.0}, {"date": "2025-05-05", "close": 16.75, "volume": 2947.0}, {"date": "2025-05-06", "close": 16.83, "volume": 1763.0}, {"date": "2025-05-07", "close": 16.94, "volume": 2213.0}, {"date": "2025-05-08", "close": 16.88, "volume": 2622.0}, {"date": "2025-05-09", "close": 16.77, "volume": 1409.0}, {"date": "2025-05-12", "close": 16.7, "volume": 740.0}, {"date": "2025-05-13", "close": 16.67, "volume": 4844.0}, {"date": "2025-05-14", "close": 16.76, "volume": 2391.0}, {"date": "2025-05-15", "close": 16.93, "volume": 2538.0}, {"date": "2025-05-16", "close": 17.4, "volume": 42098.0}, {"date": "2025-05-19", "close": 17.25, "volume": 26206.0}, {"date": "2025-05-20", "close": 17.26, "volume": 2313.0}, {"date": "2025-05-21", "close": 17.25, "volume": 891.0}, {"date": "2025-05-22", "close": 17.04, "volume": 3441.0}, {"date": "2025-05-23", "close": 17.18, "volume": 970.0}, {"date": "2025-05-26", "close": 17.14, "volume": 2545.0}, {"date": "2025-05-27", "close": 17.42, "volume": 1869.0}, {"date": "2025-05-28", "close": 17.62, "volume": 3036.0}, {"date": "2025-05-29", "close": 17.87, "volume": 2565.0}, {"date": "2025-05-30", "close": 17.44, "volume": 1383.0}, {"date": "2025-06-02", "close": 17.54, "volume": 8411.0}, {"date": "2025-06-03", "close": 17.69, "volume": 1216.0}, {"date": "2025-06-04", "close": 17.79, "volume": 5922.0}, {"date": "2025-06-05", "close": 17.9, "volume": 8038.0}, {"date": "2025-06-06", "close": 17.89, "volume": 1282.0}, {"date": "2025-06-10", "close": 17.85, "volume": 6765.0}, {"date": "2025-06-11", "close": 17.87, "volume": 1164.0}, {"date": "2025-06-12", "close": 18.11, "volume": 4099.0}, {"date": "2025-06-13", "close": 18.1, "volume": 8991.0}, {"date": "2025-06-16", "close": 18.2, "volume": 3271.0}, {"date": "2025-06-17", "close": 18.2, "volume": 12084.0}, {"date": "2025-06-18", "close": 18.43, "volume": 9120.0}, {"date": "2025-06-19", "close": 18.5, "volume": 4440.0}, {"date": "2025-06-20", "close": 18.56, "volume": 11816.0}, {"date": "2025-06-23", "close": 18.5, "volume": 8863.0}, {"date": "2025-06-24", "close": 18.71, "volume": 9936.0}, {"date": "2025-06-25", "close": 18.82, "volume": 16349.0}, {"date": "2025-06-26", "close": 18.65, "volume": 12985.0}, {"date": "2025-06-27", "close": 18.8, "volume": 29648.0}, {"date": "2025-06-30", "close": 18.97, "volume": 15576.0}, {"date": "2025-07-01", "close": 18.63, "volume": 13890.0}, {"date": "2025-07-02", "close": 18.2, "volume": 17826.0}, {"date": "2025-07-03", "close": 18.04, "volume": 20863.0}, {"date": "2025-07-04", "close": 18.24, "volume": 7542.0}, {"date": "2025-07-07", "close": 18.28, "volume": 20289.0}, {"date": "2025-07-08", "close": 18.25, "volume": 8123.0}, {"date": "2025-07-09", "close": 18.18, "volume": 25167.0}, {"date": "2025-07-10", "close": 18.26, "volume": 70136.0}, {"date": "2025-07-11", "close": 17.88, "volume": 16039.0}, {"date": "2025-07-14", "close": 17.7, "volume": 7968.0}, {"date": "2025-07-15", "close": 18.07, "volume": 9387.0}, {"date": "2025-07-16", "close": 18.16, "volume": 5789.0}, {"date": "2025-07-17", "close": 18.6, "volume": 16766.0}, {"date": "2025-07-18", "close": 18.9, "volume": 13916.0}, {"date": "2025-07-21", "close": 18.94, "volume": 22394.0}, {"date": "2025-07-22", "close": 18.88, "volume": 18238.0}, {"date": "2025-07-23", "close": 18.86, "volume": 45153.0}, {"date": "2025-07-24", "close": 18.73, "volume": 41616.0}, {"date": "2025-07-25", "close": 18.53, "volume": 9234.0}, {"date": "2025-07-28", "close": 18.53, "volume": 25014.0}, {"date": "2025-07-29", "close": 18.55, "volume": 13391.0}, {"date": "2025-07-30", "close": 18.51, "volume": 8784.0}, {"date": "2025-07-31", "close": 18.74, "volume": 18203.0}, {"date": "2025-08-01", "close": 18.95, "volume": 14131.0}, {"date": "2025-08-04", "close": 18.82, "volume": 13921.0}, {"date": "2025-08-05", "close": 19.38, "volume": 19200.0}, {"date": "2025-08-06", "close": 19.23, "volume": 7237.0}, {"date": "2025-08-07", "close": 19.32, "volume": 12513.0}, {"date": "2025-08-08", "close": 19.61, "volume": 18510.0}, {"date": "2025-08-11", "close": 19.68, "volume": 36848.0}, {"date": "2025-08-12", "close": 19.83, "volume": 27780.0}, {"date": "2025-08-13", "close": 20.15, "volume": 29112.0}, {"date": "2025-08-14", "close": 20.06, "volume": 28531.0}, {"date": "2025-08-15", "close": 20.14, "volume": 12268.0}, {"date": "2025-08-18", "close": 20.22, "volume": 45937.0}, {"date": "2025-08-19", "close": 20.01, "volume": 29420.0}, {"date": "2025-08-20", "close": 19.73, "volume": 20556.0}, {"date": "2025-08-21", "close": 19.8, "volume": 13421.0}, {"date": "2025-08-22", "close": 19.82, "volume": 20075.0}, {"date": "2025-08-25", "close": 20.05, "volume": 76986.0}, {"date": "2025-08-26", "close": 20.11, "volume": 27218.0}, {"date": "2025-08-27", "close": 20.03, "volume": 12461.0}, {"date": "2025-08-28", "close": 19.87, "volume": 33056.0}, {"date": "2025-08-29", "close": 20.0, "volume": 16544.0}, {"date": "2025-09-01", "close": 19.73, "volume": 28058.0}, {"date": "2025-09-02", "close": 19.7, "volume": 8036.0}, {"date": "2025-09-03", "close": 19.82, "volume": 11917.0}, {"date": "2025-09-04", "close": 19.96, "volume": 19257.0}, {"date": "2025-09-05", "close": 19.97, "volume": 19385.0}, {"date": "2025-09-08", "close": 20.18, "volume": 17921.0}, {"date": "2025-09-09", "close": 20.4, "volume": 21390.0}, {"date": "2025-09-10", "close": 20.63, "volume": 25804.0}, {"date": "2025-09-11", "close": 20.53, "volume": 24764.0}, {"date": "2025-09-12", "close": 20.61, "volume": 21540.0}, {"date": "2025-09-15", "close": 20.69, "volume": 31670.0}, {"date": "2025-09-16", "close": 20.85, "volume": 57937.0}, {"date": "2025-09-17", "close": 20.92, "volume": 18448.0}, {"date": "2025-09-18", "close": 20.96, "volume": 27420.0}, {"date": "2025-09-19", "close": 20.76, "volume": 36254.0}, {"date": "2025-09-22", "close": 20.65, "volume": 29317.0}, {"date": "2025-09-23", "close": 20.75, "volume": 16084.0}, {"date": "2025-09-24", "close": 20.55, "volume": 18583.0}, {"date": "2025-09-25", "close": 20.48, "volume": 14255.0}, {"date": "2025-09-26", "close": 20.45, "volume": 36973.0}, {"date": "2025-09-29", "close": 20.82, "volume": 11622.0}, {"date": "2025-09-30", "close": 21.0, "volume": 15559.0}, {"date": "2025-10-01", "close": 20.97, "volume": 30428.0}, {"date": "2025-10-02", "close": 20.78, "volume": 31675.0}, {"date": "2025-10-03", "close": 20.89, "volume": 56767.0}, {"date": "2025-10-06", "close": 20.71, "volume": 24008.0}, {"date": "2025-10-07", "close": 20.64, "volume": 15549.0}, {"date": "2025-10-08", "close": 20.675, "volume": 20276.0}, {"date": "2025-10-09", "close": 20.43, "volume": 25500.0}, {"date": "2025-10-10", "close": 20.55, "volume": 25501.0}, {"date": "2025-10-13", "close": 20.2, "volume": 32424.0}, {"date": "2025-10-14", "close": 20.25, "volume": 22702.0}, {"date": "2025-10-15", "close": 20.37, "volume": 14926.0}, {"date": "2025-10-16", "close": 20.48, "volume": 10905.0}, {"date": "2025-10-17", "close": 20.28, "volume": 19493.0}, {"date": "2025-10-20", "close": 20.53, "volume": 29034.0}, {"date": "2025-10-21", "close": 20.8, "volume": 18051.0}, {"date": "2025-10-22", "close": 20.6, "volume": 20660.0}, {"date": "2025-10-23", "close": 20.35, "volume": 18214.0}, {"date": "2025-10-24", "close": 20.41, "volume": 16752.0}, {"date": "2025-10-27", "close": 20.52, "volume": 18547.0}, {"date": "2025-10-28", "close": 20.46, "volume": 15497.0}, {"date": "2025-10-29", "close": 20.13, "volume": 12150.0}, {"date": "2025-10-30", "close": 19.92, "volume": 17433.0}, {"date": "2025-10-31", "close": 20.04, "volume": 16877.0}, {"date": "2025-11-03", "close": 20.05, "volume": 8208.0}, {"date": "2025-11-04", "close": 20.06, "volume": 8414.0}, {"date": "2025-11-05", "close": 20.0, "volume": 21592.0}, {"date": "2025-11-06", "close": 20.02, "volume": 11208.0}, {"date": "2025-11-07", "close": 19.88, "volume": 8468.0}, {"date": "2025-11-10", "close": 19.8, "volume": 10239.0}, {"date": "2025-11-11", "close": 19.88, "volume": 15573.0}, {"date": "2025-11-12", "close": 20.02, "volume": 7178.0}, {"date": "2025-11-13", "close": 19.88, "volume": 10390.0}, {"date": "2025-11-14", "close": 19.56, "volume": 114434.0}, {"date": "2025-11-17", "close": 19.575, "volume": 24597.0}, {"date": "2025-11-18", "close": 19.34, "volume": 19821.0}, {"date": "2025-11-19", "close": 19.41, "volume": 20624.0}, {"date": "2025-11-20", "close": 19.33, "volume": 10752.0}, {"date": "2025-11-21", "close": 19.28, "volume": 19756.0}, {"date": "2025-11-24", "close": 19.47, "volume": 10278.0}, {"date": "2025-11-25", "close": 19.5, "volume": 8681.0}, {"date": "2025-11-26", "close": 19.5, "volume": 4877.0}, {"date": "2025-11-27", "close": 19.45, "volume": 21892.0}, {"date": "2025-11-28", "close": 19.43, "volume": 6588.0}, {"date": "2025-12-01", "close": 19.46, "volume": 7712.0}, {"date": "2025-12-02", "close": 19.55, "volume": 14447.0}, {"date": "2025-12-03", "close": 19.32, "volume": 6899.0}, {"date": "2025-12-04", "close": 19.15, "volume": 1948.0}, {"date": "2025-12-05", "close": 19.1, "volume": 14152.0}, {"date": "2025-12-08", "close": 19.05, "volume": 7851.0}, {"date": "2025-12-09", "close": 19.05, "volume": 23757.0}, {"date": "2025-12-10", "close": 18.95, "volume": 20806.0}, {"date": "2025-12-11", "close": 18.82, "volume": 15854.0}, {"date": "2025-12-12", "close": 18.83, "volume": 13892.0}, {"date": "2025-12-15", "close": 18.67, "volume": 5477.0}, {"date": "2025-12-16", "close": 18.44, "volume": 5183.0}, {"date": "2025-12-17", "close": 18.41, "volume": 11450.0}, {"date": "2025-12-18", "close": 18.43, "volume": 15620.0}, {"date": "2025-12-19", "close": 18.47, "volume": 14003.0}, {"date": "2025-12-22", "close": 18.32, "volume": 7684.0}, {"date": "2025-12-23", "close": 18.37, "volume": 4571.0}, {"date": "2025-12-24", "close": 18.26, "volume": 9298.0}, {"date": "2025-12-29", "close": 18.34, "volume": 16038.0}, {"date": "2025-12-30", "close": 18.37, "volume": 5250.0}, {"date": "2025-12-31", "close": 18.37, "volume": 5676.0}, {"date": "2026-01-02", "close": 18.53, "volume": 12031.0}, {"date": "2026-01-05", "close": 18.53, "volume": 8117.0}, {"date": "2026-01-06", "close": 18.68, "volume": 3819.0}, {"date": "2026-01-07", "close": 18.09, "volume": 20147.0}, {"date": "2026-01-08", "close": 18.25, "volume": 10822.0}, {"date": "2026-01-09", "close": 18.1, "volume": 14599.0}, {"date": "2026-01-12", "close": 18.31, "volume": 15644.0}, {"date": "2026-01-13", "close": 18.39, "volume": 19030.0}, {"date": "2026-01-14", "close": 18.6, "volume": 21089.0}, {"date": "2026-01-15", "close": 18.55, "volume": 20295.0}, {"date": "2026-01-16", "close": 18.5, "volume": 8600.0}, {"date": "2026-01-19", "close": 18.3, "volume": 39178.0}, {"date": "2026-01-20", "close": 18.16, "volume": 6227.0}, {"date": "2026-01-21", "close": 17.85, "volume": 22607.0}, {"date": "2026-01-22", "close": 17.66, "volume": 6337.0}, {"date": "2026-01-23", "close": 17.68, "volume": 13768.0}, {"date": "2026-01-27", "close": 17.82, "volume": 11740.0}, {"date": "2026-01-28", "close": 17.8, "volume": 17091.0}, {"date": "2026-01-29", "close": 17.45, "volume": 8959.0}, {"date": "2026-01-30", "close": 17.55, "volume": 9078.0}, {"date": "2026-02-02", "close": 16.6, "volume": 17779.0}, {"date": "2026-02-03", "close": 16.31, "volume": 10664.0}, {"date": "2026-02-04", "close": 15.66, "volume": 19909.0}, {"date": "2026-02-05", "close": 15.34, "volume": 16235.0}, {"date": "2026-02-06", "close": 15.31, "volume": 16189.0}, {"date": "2026-02-09", "close": 15.37, "volume": 21036.0}, {"date": "2026-02-10", "close": 15.89, "volume": 1575.0}, {"date": "2026-02-11", "close": 16.01, "volume": 7372.0}, {"date": "2026-02-12", "close": 15.35, "volume": 16960.0}, {"date": "2026-02-13", "close": 14.86, "volume": 17538.0}, {"date": "2026-02-16", "close": 14.86, "volume": 21468.0}, {"date": "2026-02-17", "close": 14.9, "volume": 1706.0}, {"date": "2026-02-18", "close": 14.99, "volume": 10272.0}, {"date": "2026-02-19", "close": 14.99, "volume": 3485.0}, {"date": "2026-02-20", "close": 14.95, "volume": 7453.0}, {"date": "2026-02-23", "close": 14.85, "volume": 2891.0}, {"date": "2026-02-24", "close": 14.6, "volume": 7451.0}, {"date": "2026-02-25", "close": 14.71, "volume": 2374.0}, {"date": "2026-02-26", "close": 14.92, "volume": 3084.0}, {"date": "2026-02-27", "close": 15.16, "volume": 16835.0}, {"date": "2026-03-02", "close": 14.96, "volume": 11243.0}, {"date": "2026-03-03", "close": 14.92, "volume": 2939.0}, {"date": "2026-03-04", "close": 14.88, "volume": 14124.0}, {"date": "2026-03-05", "close": 14.71, "volume": 7661.0}, {"date": "2026-03-06", "close": 14.99, "volume": 7537.0}, {"date": "2026-03-09", "close": 14.56, "volume": 7431.0}, {"date": "2026-03-10", "close": 15.0, "volume": 2952.0}, {"date": "2026-03-11", "close": 14.82, "volume": 4433.0}, {"date": "2026-03-12", "close": 14.74, "volume": 1334.0}, {"date": "2026-03-13", "close": 14.94, "volume": 873.0}, {"date": "2026-03-16", "close": 15.04, "volume": 4928.0}, {"date": "2026-03-17", "close": 14.95, "volume": 4005.0}, {"date": "2026-03-18", "close": 14.75, "volume": 8459.0}, {"date": "2026-03-19", "close": 14.59, "volume": 11018.0}, {"date": "2026-03-20", "close": 14.53, "volume": 2951.0}, {"date": "2026-03-23", "close": 14.23, "volume": 23747.0}, {"date": "2026-03-24", "close": 14.33, "volume": 6968.0}, {"date": "2026-03-25", "close": 14.2, "volume": 9637.0}, {"date": "2026-03-26", "close": 14.23, "volume": 783.0}, {"date": "2026-03-27", "close": 14.44, "volume": 6688.0}, {"date": "2026-03-30", "close": 14.17, "volume": 15370.0}, {"date": "2026-03-31", "close": 14.4, "volume": 2110.0}, {"date": "2026-04-01", "close": 14.71, "volume": 4889.0}, {"date": "2026-04-02", "close": 14.42, "volume": 1906.0}, {"date": "2026-04-07", "close": 14.33, "volume": 3019.0}, {"date": "2026-04-08", "close": 14.5, "volume": 7350.0}, {"date": "2026-04-09", "close": 14.35, "volume": 1429.0}, {"date": "2026-04-10", "close": 14.16, "volume": 2288.0}, {"date": "2026-04-13", "close": 14.09, "volume": 4606.0}, {"date": "2026-04-14", "close": 14.3, "volume": 2554.0}, {"date": "2026-04-15", "close": 14.45, "volume": 5771.0}, {"date": "2026-04-16", "close": 14.86, "volume": 7000.0}, {"date": "2026-04-17", "close": 14.85, "volume": 6084.0}, {"date": "2026-04-20", "close": 15.04, "volume": 3924.0}, {"date": "2026-04-21", "close": 14.93, "volume": 4357.0}, {"date": "2026-04-22", "close": 14.74, "volume": 6154.0}, {"date": "2026-04-23", "close": 14.49, "volume": 24589.0}, {"date": "2026-04-24", "close": 14.33, "volume": 1377.0}, {"date": "2026-04-27", "close": 14.26, "volume": 9431.0}, {"date": "2026-04-28", "close": 14.38, "volume": 8155.0}, {"date": "2026-04-29", "close": 14.34, "volume": 2670.0}, {"date": "2026-04-30", "close": 14.23, "volume": 6135.0}, {"date": "2026-05-01", "close": 14.09, "volume": 13566.0}, {"date": "2026-05-04", "close": 14.12, "volume": 1360.0}, {"date": "2026-05-05", "close": 14.25, "volume": 16632.0}, {"date": "2026-05-06", "close": 14.02, "volume": 17803.0}, {"date": "2026-05-07", "close": 14.01, "volume": 16761.0}, {"date": "2026-05-08", "close": 14.11, "volume": 18923.0}, {"date": "2026-05-11", "close": 14.05, "volume": 10078.0}, {"date": "2026-05-12", "close": 13.92, "volume": 14069.0}, {"date": "2026-05-13", "close": 13.93, "volume": 6811.0}, {"date": "2026-05-14", "close": 13.75, "volume": 16219.0}, {"date": "2026-05-15", "close": 13.86, "volume": 9560.0}, {"date": "2026-05-18", "close": 13.74, "volume": 2158.0}, {"date": "2026-05-19", "close": 14.2, "volume": 7428.0}, {"date": "2026-05-20", "close": 13.97, "volume": 10836.0}, {"date": "2026-05-21", "close": 13.8, "volume": 7037.0}, {"date": "2026-05-22", "close": 13.99, "volume": 12343.0}, {"date": "2026-05-25", "close": 13.74, "volume": 17327.0}, {"date": "2026-05-26", "close": 13.62, "volume": 8751.0}, {"date": "2026-05-27", "close": 13.74, "volume": 7002.0}, {"date": "2026-05-28", "close": 13.56, "volume": 11978.0}, {"date": "2026-05-29", "close": 13.51, "volume": 3421.0}, {"date": "2026-06-01", "close": 13.82, "volume": 18159.0}, {"date": "2026-06-02", "close": 14.04, "volume": 5782.0}, {"date": "2026-06-03", "close": 13.89, "volume": 4289.0}, {"date": "2026-06-04", "close": 13.73, "volume": 56697.0}, {"date": "2026-06-05", "close": 13.72, "volume": 1866.0}, {"date": "2026-06-09", "close": 13.61, "volume": 23693.0}, {"date": "2026-06-10", "close": 13.6, "volume": 8784.0}, {"date": "2026-06-11", "close": 13.52, "volume": 3868.0}, {"date": "2026-06-12", "close": 13.58, "volume": 9607.0}, {"date": "2026-06-15", "close": 13.53, "volume": 11949.0}, {"date": "2026-06-16", "close": 13.67, "volume": 37322.0}, {"date": "2026-06-17", "close": 13.92, "volume": 567.0}, {"date": "2026-06-18", "close": 13.57, "volume": 3141.0}, {"date": "2026-06-19", "close": 13.66, "volume": 34244.0}, {"date": "2026-06-22", "close": 13.55, "volume": 20925.0}, {"date": "2026-06-23", "close": 13.32, "volume": 9175.0}, {"date": "2026-06-24", "close": 13.58, "volume": 3698.0}, {"date": "2026-06-25", "close": 13.55, "volume": 18248.0}, {"date": "2026-06-26", "close": 13.29, "volume": 2805.0}, {"date": "2026-06-29", "close": 13.87, "volume": 9196.0}, {"date": "2026-06-30", "close": 14.06, "volume": 4550.0}, {"date": "2026-07-01", "close": 13.79, "volume": 50416.0}, {"date": "2026-07-02", "close": 14.18, "volume": 36913.0}, {"date": "2026-07-03", "close": 14.02, "volume": 9031.0}, {"date": "2026-07-06", "close": 14.2, "volume": 60116.0}, {"date": "2026-07-07", "close": 14.37, "volume": 17901.0}, {"date": "2026-07-08", "close": 14.435, "volume": 6944.0}, {"date": "2026-07-09", "close": 14.27, "volume": 29503.0}, {"date": "2026-07-10", "close": 14.22, "volume": 4355.0}, {"date": "2026-07-13", "close": 14.16, "volume": 4775.0}, {"date": "2026-07-14", "close": 14.2, "volume": 4933.0}, {"date": "2026-07-15", "close": 14.02, "volume": 5128.0}, {"date": "2026-07-16", "close": 14.24, "volume": 7265.0}, {"date": "2026-07-17", "close": 14.0, "volume": 5474.0}, {"date": "2026-07-20", "close": 14.05, "volume": 2359.0}, {"date": "2026-07-21", "close": 13.52, "volume": 1527.0}, {"date": "2026-07-22", "close": 13.67, "volume": 8913.0}, {"date": "2026-07-23", "close": 13.52, "volume": 3482.0}, {"date": "2026-07-24", "close": 13.46, "volume": 1358.0}, {"date": "2026-07-27", "close": 13.97, "volume": 39992.0}, {"date": "2026-07-28", "close": 14.27, "volume": 35158.0}, {"date": "2026-07-29", "close": 15.01, "volume": 12879.0}, {"date": "2026-07-30", "close": 15.2, "volume": 12039.0}, {"date": "2026-07-31", "close": 14.69, "volume": 3477.0}, {"date": "2026-08-03", "close": 14.59, "volume": 7602.0}, {"date": "2026-08-04", "close": 14.61, "volume": 2434.0}, {"date": "2026-08-05", "close": 14.39, "volume": 3329.0}, {"date": "2026-08-06", "close": 14.65, "volume": 9302.0}, {"date": "2026-08-07", "close": 15.18, "volume": 11780.0}, {"date": "2026-08-10", "close": 15.49, "volume": 37549.0}, {"date": "2026-08-11", "close": 15.55, "volume": 37001.0}, {"date": "2026-08-12", "close": 15.3, "volume": 2903.0}, {"date": "2026-08-13", "close": 15.06, "volume": 4184.0}, {"date": "2026-08-14", "close": 15.53, "volume": 13714.0}, {"date": "2026-08-17", "close": 15.55, "volume": 36693.0}, {"date": "2026-08-18", "close": 15.31, "volume": 6959.0}, {"date": "2026-08-19", "close": 15.39, "volume": 5516.0}, {"date": "2026-08-20", "close": 15.62, "volume": 14367.0}, {"date": "2026-08-21", "close": 15.44, "volume": 23151.0}, {"date": "2026-08-24", "close": 15.46, "volume": 22705.0}, {"date": "2026-08-25", "close": 15.44, "volume": 17669.0}, {"date": "2026-08-26", "close": 15.44, "volume": 96280.0}, {"date": "2026-08-27", "close": 15.23, "volume": 35236.0}, {"date": "2026-08-28", "close": 15.28, "volume": 25096.0}, {"date": "2026-08-31", "close": 15.38, "volume": 40569.0}, {"date": "2026-09-01", "close": 15.19, "volume": 7014.0}, {"date": "2026-09-02", "close": 15.05, "volume": 6108.0}, {"date": "2026-09-03", "close": 15.01, "volume": 28938.0}, {"date": "2026-09-04", "close": 15.11, "volume": 4938.0}, {"date": "2026-09-07", "close": 15.0, "volume": 20674.0}, {"date": "2026-09-08", "close": 15.18, "volume": 6778.0}, {"date": "2026-09-09", "close": 15.03, "volume": 2470.0}, {"date": "2026-09-10", "close": 14.85, "volume": 1375.0}, {"date": "2026-09-11", "close": 15.05, "volume": 6774.0}, {"date": "2026-09-14", "close": 15.39, "volume": 25387.0}, {"date": "2026-09-15", "close": 15.63, "volume": 12155.0}, {"date": "2026-09-16", "close": 15.34, "volume": 7522.0}, {"date": "2026-09-17", "close": 15.38, "volume": 4806.0}, {"date": "2026-09-18", "close": 15.31, "volume": 1680.0}, {"date": "2026-09-21", "close": 15.25, "volume": 1837.0}, {"date": "2026-09-22", "close": 15.56, "volume": 7767.0}, {"date": "2026-09-23", "close": 15.48, "volume": 7671.0}, {"date": "2026-09-24", "close": 15.52, "volume": 7637.0}, {"date": "2026-09-25", "close": 15.32, "volume": 43325.0}, {"date": "2026-09-28", "close": 15.28, "volume": 2002.0}, {"date": "2026-09-29", "close": 15.04, "volume": 1084.0}, {"date": "2026-09-30", "close": 15.21, "volume": 158.0}, {"date": "2026-10-01", "close": 15.52, "volume": 2011.0}, {"date": "2026-10-02", "close": 15.57, "volume": 3064.0}, {"date": "2026-10-05", "close": 15.54, "volume": 4810.0}, {"date": "2026-10-06", "close": 15.45, "volume": 3372.0}, {"date": "2026-10-07", "close": 15.48, "volume": 858.0}, {"date": "2026-10-08", "close": 15.4, "volume": 2535.0}, {"date": "2026-10-09", "close": 15.59, "volume": 7882.0}, {"date": "2026-10-12", "close": 15.95, "volume": 28446.0}, {"date": "2026-10-13", "close": 15.95, "volume": 9146.0}, {"date": "2026-10-14", "close": 15.97, "volume": 6148.0}, {"date": "2026-10-15", "close": 15.78, "volume": 21199.0}, {"date": "2026-10-16", "close": 16.42, "volume": 36532.0}, {"date": "2026-10-19", "close": 16.12, "volume": 1194.0}, {"date": "2026-10-20", "close": 16.15, "volume": 5509.0}, {"date": "2026-10-21", "close": 16.12, "volume": 2184.0}, {"date": "2026-10-22", "close": 15.99, "volume": 21259.0}, {"date": "2026-10-23", "close": 15.81, "volume": 21917.0}, {"date": "2026-10-26", "close": 15.91, "volume": 2214.0}, {"date": "2026-10-27", "close": 15.76, "volume": 893.0}], "refreshing": true}