{"ticker": "IBEX", "overview": {"cik": "1720420", "ticker": "IBEX", "name": "IBEX Ltd", "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "sic": "7374", "announcements": [{"form": "144/A", "date": "2026-09-29", "title": "Form 144/A", "accession": "0001973685-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001298255-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001000275-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001973678-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001513723-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001973685-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001973685-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001974084-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001973684-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001298255-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002050174-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001974089-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001974494-26-000302", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001974494-26-000300", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001974494-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001974087-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001974089-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001974494-26-000296", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001974494-26-000294", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001974494-26-000293", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001000275-26-000110", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001000275-26-000109", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-11", "title": "Form 144/A", "accession": "0001000275-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001974087-26-000008", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "Annual report", "accession": "0001720420-26-000025", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 874104.0, "net": -874104.0, "insiders": 2, "first_date": "2026-09-08", "last_date": "2026-09-25"}, "metrics": {"ticker": "IBEX", "has_prices": true, "as_of": "2026-07-24", "last": 33.46, "prev_close": 32.21, "change": 1.25, "change_pct": 0.0388078236572493, "session_volume": 64864.0, "vwap_5": 33.87032989930151, "vwap_20": 32.86807239708078, "vwap_60": 31.229267837576764, "vwap_250": 33.55529765108418, "high_52w": 39.24, "low_52w": 26.4, "avg_volume_20": 96676.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001298255-26-000019", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Robert Thomas Dechant", "who_key": "Dechant Robert Thomas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 225095.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "CEO sells $225K of IBEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1720420/000129825526000019/0001298255-26-000019-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55602}, {"id": "0001974087-26-000008", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "David Martin Afdahl", "who_key": "Afdahl David Martin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 649008.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "An exit at the top? Exec sells $649K of IBEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1974087/000197408726000008/0001974087-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "13DG-0000052388-26-000235", "src": "13DG", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in IBEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000235-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001973683-26-000002", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Fiona Elizabeth Beck", "who_key": "Beck Fiona Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "Director files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973683/000197368326000002/0001973683-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0002050174-26-000002", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Mingzhe Zhuang", "who_key": "Zhuang Mingzhe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "Director files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050174/000205017426000002/0002050174-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001973680-26-000002", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "John William Jones", "who_key": "Jones John William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "Director files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973680/000197368026000002/0001973680-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001973708-26-000009", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Bruce Neil Dawson", "who_key": "Dawson Bruce Neil", "role": "Chief Sales and CS Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30215.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973708/000197370826000009/0001973708-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001513723-26-000008", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Taylor C. Greenwald", "who_key": "Greenwald Taylor C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33785.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "CFO files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720420/000151372326000008/0001513723-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001974089-26-000008", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Paul Joseph Inson", "who_key": "Inson Paul Joseph", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37213.020000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974089/000197408926000008/0001974089-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0002053817-26-000003", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Karen Batungbacal", "who_key": "Batungbacal Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "Director files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053817/000205381726000003/0002053817-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0002043520-26-000006", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Patrick McGinnis", "who_key": "McGinnis Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "Director files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043520/000204352026000006/0002043520-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001973685-26-000005", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Daniella Ballou-Aares", "who_key": "Ballou-Aares Daniella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "Director files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973685/000197368526000005/0001973685-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001974084-26-000009", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Julie K. Casteel", "who_key": "Casteel Julie K", "role": "Chief Sales/Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36824.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974084/000197408426000009/0001974084-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001298255-26-000015", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Robert Thomas Dechant", "who_key": "Dechant Robert Thomas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 173519.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "CEO files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720420/000129825526000015/0001298255-26-000015-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001973684-26-000006", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Christina Alice Trofimuk-O'Connor", "who_key": "Trofimuk-O'Connor Christina Alice", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33573.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973684/000197368426000006/0001973684-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001974087-26-000006", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "David Martin Afdahl", "who_key": "Afdahl David Martin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46083.36000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974087/000197408726000006/0001974087-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001973678-26-000013", "src": "INSIDERS", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "Michael Joseph Darwal", "who_key": "Darwal Michael Joseph", "role": "Chief AI & Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7014.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on IBEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720420/000197367826000013/0001973678-26-000013-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "13DG-0000052388-26-000126", "src": "13DG", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of IBEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000126-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000235", "src": "13DG", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in IBEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000235-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000052388-26-000126", "src": "13DG", "ticker": "IBEX", "cik": "1720420", "company": "IBEX Ltd", "company_raw": "IBEX Ltd", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Bermuda", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of IBEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000126-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IBEX Limited - Common Share", "new_value": "IBEX Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001720420", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720420", "applied": 1, "detected_at": "2026-10-25T02:45:43.426542"}]}, "key_people": [{"who": "David Martin Afdahl", "who_key": "Afdahl David Martin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 649008.5, "net": -649008.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 649008.5, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974087/000197408726000008/0001974087-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 649008.5, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974087/000197408726000008/0001974087-26-000008-index.htm"}}, {"who": "Robert Thomas Dechant", "who_key": "Dechant Robert Thomas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 225095.5, "net": -225095.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225095.5, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720420/000129825526000019/0001298255-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 225095.5, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720420/000129825526000019/0001298255-26-000019-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -649008.5}, {"date": "2026-09-25", "net": -225095.5}], "announcements": [{"form": "144/A", "date": "2026-09-29", "title": "Form 144/A", "accession": "0001973685-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001298255-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001000275-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001973678-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001513723-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001973685-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001973685-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001974084-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001973684-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001298255-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002050174-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001974089-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001974494-26-000302", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001974494-26-000300", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001974494-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001974087-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001974089-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001974494-26-000296", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001974494-26-000294", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001974494-26-000293", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001000275-26-000110", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001000275-26-000109", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-11", "title": "Form 144/A", "accession": "0001000275-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001974087-26-000008", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "Annual report", "accession": "0001720420-26-000025", "price_sensitive": true}], "performance": {"ticker": "IBEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 21.71, "volume": 67615.0}, {"date": "2021-07-28", "close": 21.5, "volume": 54611.0}, {"date": "2021-07-29", "close": 20.97, "volume": 6016.0}, {"date": "2021-07-30", "close": 20.63, "volume": 21644.0}, {"date": "2021-08-02", "close": 20.38, "volume": 12322.0}, {"date": "2021-08-03", "close": 20.24, "volume": 7549.0}, {"date": "2021-08-04", "close": 19.35, "volume": 21792.0}, {"date": "2021-08-05", "close": 20.43, "volume": 163509.0}, {"date": "2021-08-06", "close": 20.38, "volume": 36425.0}, {"date": "2021-08-09", "close": 20.11, "volume": 13086.0}, {"date": "2021-08-10", "close": 19.9, "volume": 59693.0}, {"date": "2021-08-11", "close": 19.9, "volume": 25780.0}, {"date": "2021-08-12", "close": 19.82, "volume": 45740.0}, {"date": "2021-08-13", "close": 19.29, "volume": 9381.0}, {"date": "2021-08-16", "close": 19.01, "volume": 6856.0}, {"date": "2021-08-17", "close": 18.51, "volume": 19784.0}, {"date": "2021-08-18", "close": 18.5, "volume": 16259.0}, {"date": "2021-08-19", "close": 18.21, "volume": 54814.0}, {"date": "2021-08-20", "close": 18.61, "volume": 8586.0}, {"date": "2021-08-23", "close": 18.9, "volume": 5345.0}, {"date": "2021-08-24", "close": 18.7, "volume": 16633.0}, {"date": "2021-08-25", "close": 18.6, "volume": 32720.0}, {"date": "2021-08-26", "close": 18.27, "volume": 3310.0}, {"date": "2021-08-27", "close": 18.69, "volume": 4830.0}, {"date": "2021-08-30", "close": 18.21, "volume": 6233.0}, {"date": "2021-08-31", "close": 17.98, "volume": 6309.0}, {"date": "2021-09-01", "close": 17.91, "volume": 13520.0}, {"date": "2021-09-02", "close": 17.95, "volume": 44530.0}, {"date": "2021-09-03", "close": 18.5, "volume": 19650.0}, {"date": "2021-09-07", "close": 18.09, "volume": 4352.0}, {"date": "2021-09-08", "close": 18.3, "volume": 8357.0}, {"date": "2021-09-09", "close": 18.01, "volume": 5547.0}, {"date": "2021-09-10", "close": 17.77, "volume": 11396.0}, {"date": "2021-09-13", "close": 18.38, "volume": 46949.0}, {"date": "2021-09-14", "close": 17.85, "volume": 61898.0}, {"date": "2021-09-15", "close": 18.0, "volume": 186545.0}, {"date": "2021-09-16", "close": 19.5, "volume": 41077.0}, {"date": "2021-09-17", "close": 17.66, "volume": 52132.0}, {"date": "2021-09-20", "close": 17.21, "volume": 66525.0}, {"date": "2021-09-21", "close": 17.26, "volume": 17624.0}, {"date": "2021-09-22", "close": 18.19, "volume": 34156.0}, {"date": "2021-09-23", "close": 17.09, "volume": 7931.0}, {"date": "2021-09-24", "close": 17.35, "volume": 5839.0}, {"date": "2021-09-27", "close": 17.6, "volume": 13343.0}, {"date": "2021-09-28", "close": 17.51, "volume": 33234.0}, {"date": "2021-09-29", "close": 17.0, "volume": 11513.0}, {"date": "2021-09-30", "close": 17.0, "volume": 38963.0}, {"date": "2021-10-01", "close": 17.12, "volume": 4827.0}, {"date": "2021-10-04", "close": 17.29, "volume": 7105.0}, {"date": "2021-10-05", "close": 16.96, "volume": 6624.0}, {"date": "2021-10-06", "close": 17.24, "volume": 9415.0}, {"date": "2021-10-07", "close": 18.06, "volume": 30745.0}, {"date": "2021-10-08", "close": 17.11, "volume": 8119.0}, {"date": "2021-10-11", "close": 17.19, "volume": 3294.0}, {"date": "2021-10-12", "close": 17.45, "volume": 8358.0}, {"date": "2021-10-13", "close": 17.13, "volume": 6431.0}, {"date": "2021-10-14", "close": 16.84, "volume": 17636.0}, {"date": "2021-10-15", "close": 17.0, "volume": 32451.0}, {"date": "2021-10-18", "close": 17.1, "volume": 6401.0}, {"date": "2021-10-19", "close": 17.38, "volume": 3904.0}, {"date": "2021-10-20", "close": 17.59, "volume": 11258.0}, {"date": "2021-10-21", "close": 17.44, "volume": 4188.0}, {"date": "2021-10-22", "close": 17.21, "volume": 963.0}, {"date": "2021-10-25", "close": 17.48, "volume": 5484.0}, {"date": "2021-10-26", "close": 17.07, "volume": 3327.0}, {"date": "2021-10-27", "close": 16.73, "volume": 3993.0}, {"date": "2021-10-28", "close": 16.76, "volume": 41836.0}, {"date": "2021-10-29", "close": 16.25, "volume": 14385.0}, {"date": "2021-11-01", "close": 17.6, "volume": 10595.0}, {"date": "2021-11-02", "close": 18.45, "volume": 12008.0}, {"date": "2021-11-03", "close": 17.85, "volume": 32507.0}, {"date": "2021-11-04", "close": 18.0, "volume": 1635.0}, {"date": "2021-11-05", "close": 19.29, "volume": 10727.0}, {"date": "2021-11-08", "close": 19.04, "volume": 26728.0}, {"date": "2021-11-09", "close": 19.0, "volume": 24176.0}, {"date": "2021-11-10", "close": 18.28, "volume": 11065.0}, {"date": "2021-11-11", "close": 18.07, "volume": 18311.0}, {"date": "2021-11-12", "close": 17.5, "volume": 2995.0}, {"date": "2021-11-15", "close": 18.32, "volume": 81493.0}, {"date": "2021-11-16", "close": 18.51, "volume": 20331.0}, {"date": "2021-11-17", "close": 18.6, "volume": 16066.0}, {"date": "2021-11-18", "close": 18.22, "volume": 15218.0}, {"date": "2021-11-19", "close": 17.71, "volume": 7311.0}, {"date": "2021-11-22", "close": 17.8, "volume": 14119.0}, {"date": "2021-11-23", "close": 15.5, "volume": 142923.0}, {"date": "2021-11-24", "close": 15.0, "volume": 50771.0}, {"date": "2021-11-26", "close": 15.5, "volume": 86999.0}, {"date": "2021-11-29", "close": 14.67, "volume": 39773.0}, {"date": "2021-11-30", "close": 13.225, "volume": 140707.0}, {"date": "2021-12-01", "close": 12.125, "volume": 74497.0}, {"date": "2021-12-02", "close": 12.0, "volume": 117633.0}, {"date": "2021-12-03", "close": 12.07, "volume": 94086.0}, {"date": "2021-12-06", "close": 12.66, "volume": 17060.0}, {"date": "2021-12-07", "close": 12.25, "volume": 14408.0}, {"date": "2021-12-08", "close": 12.03, "volume": 8456.0}, {"date": "2021-12-09", "close": 13.4, "volume": 82596.0}, {"date": "2021-12-10", "close": 13.85, "volume": 64573.0}, {"date": "2021-12-13", "close": 15.18, "volume": 44669.0}, {"date": "2021-12-14", "close": 13.53, "volume": 18005.0}, {"date": "2021-12-15", "close": 13.27, "volume": 14483.0}, {"date": "2021-12-16", "close": 13.25, "volume": 22314.0}, {"date": "2021-12-17", "close": 13.5, "volume": 20589.0}, {"date": "2021-12-20", "close": 13.14, "volume": 27850.0}, {"date": "2021-12-21", "close": 13.43, "volume": 20253.0}, {"date": "2021-12-22", "close": 13.11, "volume": 75526.0}, {"date": "2021-12-23", "close": 13.88, "volume": 13847.0}, {"date": "2021-12-27", "close": 13.38, "volume": 12866.0}, {"date": "2021-12-28", "close": 13.51, "volume": 17341.0}, {"date": "2021-12-29", "close": 13.21, "volume": 19637.0}, {"date": "2021-12-30", "close": 13.65, "volume": 9632.0}, {"date": "2021-12-31", "close": 12.89, "volume": 46421.0}, {"date": "2022-01-03", "close": 14.02, "volume": 9892.0}, {"date": "2022-01-04", "close": 14.35, "volume": 10409.0}, {"date": "2022-01-05", "close": 13.91, "volume": 24742.0}, {"date": "2022-01-06", "close": 13.96, "volume": 8033.0}, {"date": "2022-01-07", "close": 13.99, "volume": 6259.0}, {"date": "2022-01-10", "close": 14.01, "volume": 9394.0}, {"date": "2022-01-11", "close": 14.09, "volume": 9873.0}, {"date": "2022-01-12", "close": 13.91, "volume": 18031.0}, {"date": "2022-01-13", "close": 14.37, "volume": 27559.0}, {"date": "2022-01-14", "close": 14.11, "volume": 10281.0}, {"date": "2022-01-18", "close": 14.01, "volume": 19028.0}, {"date": "2022-01-19", "close": 14.71, "volume": 34522.0}, {"date": "2022-01-20", "close": 14.0, "volume": 11563.0}, {"date": "2022-01-21", "close": 13.75, "volume": 25362.0}, {"date": "2022-01-24", "close": 13.79, "volume": 16798.0}, {"date": "2022-01-25", "close": 13.44, "volume": 14436.0}, {"date": "2022-01-26", "close": 13.45, "volume": 9530.0}, {"date": "2022-01-27", "close": 12.78, "volume": 20374.0}, {"date": "2022-01-28", "close": 12.99, "volume": 10037.0}, {"date": "2022-01-31", "close": 14.52, "volume": 14742.0}, {"date": "2022-02-01", "close": 14.62, "volume": 22684.0}, {"date": "2022-02-02", "close": 14.36, "volume": 22611.0}, {"date": "2022-02-03", "close": 14.41, "volume": 15900.0}, {"date": "2022-02-04", "close": 14.28, "volume": 10329.0}, {"date": "2022-02-07", "close": 14.04, "volume": 8134.0}, {"date": "2022-02-08", "close": 13.98, "volume": 13209.0}, {"date": "2022-02-09", "close": 13.69, "volume": 11445.0}, {"date": "2022-02-10", "close": 13.4, "volume": 13604.0}, {"date": "2022-02-11", "close": 13.26, "volume": 10099.0}, {"date": "2022-02-14", "close": 12.76, "volume": 21588.0}, {"date": "2022-02-15", "close": 13.2, "volume": 52613.0}, {"date": "2022-02-16", "close": 13.87, "volume": 39685.0}, {"date": "2022-02-17", "close": 16.57, "volume": 145731.0}, {"date": "2022-02-18", "close": 16.26, "volume": 51196.0}, {"date": "2022-02-22", "close": 15.41, "volume": 45678.0}, {"date": "2022-02-23", "close": 15.77, "volume": 42801.0}, {"date": "2022-02-24", "close": 15.93, "volume": 48503.0}, {"date": "2022-02-25", "close": 16.01, "volume": 20786.0}, {"date": "2022-02-28", "close": 15.77, "volume": 16352.0}, {"date": "2022-03-01", "close": 15.91, "volume": 19289.0}, {"date": "2022-03-02", "close": 16.07, "volume": 9478.0}, {"date": "2022-03-03", "close": 15.97, "volume": 15598.0}, {"date": "2022-03-04", "close": 16.1, "volume": 4940.0}, {"date": "2022-03-07", "close": 15.87, "volume": 7010.0}, {"date": "2022-03-08", "close": 15.98, "volume": 12697.0}, {"date": "2022-03-09", "close": 15.95, "volume": 11497.0}, {"date": "2022-03-10", "close": 16.42, "volume": 23456.0}, {"date": "2022-03-11", "close": 15.98, "volume": 11314.0}, {"date": "2022-03-14", "close": 15.71, "volume": 10054.0}, {"date": "2022-03-15", "close": 16.18, "volume": 21015.0}, {"date": "2022-03-16", "close": 16.97, "volume": 29119.0}, {"date": "2022-03-17", "close": 16.64, "volume": 7737.0}, {"date": "2022-03-18", "close": 16.4, "volume": 20046.0}, {"date": "2022-03-21", "close": 16.16, "volume": 3682.0}, {"date": "2022-03-22", "close": 15.85, "volume": 9887.0}, {"date": "2022-03-23", "close": 15.91, "volume": 5156.0}, {"date": "2022-03-24", "close": 16.18, "volume": 2247.0}, {"date": "2022-03-25", "close": 15.0, "volume": 7560.0}, {"date": "2022-03-28", "close": 15.83, "volume": 16857.0}, {"date": "2022-03-29", "close": 16.17, "volume": 22479.0}, {"date": "2022-03-30", "close": 15.61, "volume": 7204.0}, {"date": "2022-03-31", "close": 15.94, "volume": 17379.0}, {"date": "2022-04-01", "close": 15.89, "volume": 10528.0}, {"date": "2022-04-04", "close": 15.05, "volume": 26609.0}, {"date": "2022-04-05", "close": 15.26, "volume": 22378.0}, {"date": "2022-04-06", "close": 14.59, "volume": 30491.0}, {"date": "2022-04-07", "close": 15.26, "volume": 17170.0}, {"date": "2022-04-08", "close": 15.71, "volume": 25139.0}, {"date": "2022-04-11", "close": 15.7, "volume": 13660.0}, {"date": "2022-04-12", "close": 15.95, "volume": 13212.0}, {"date": "2022-04-13", "close": 15.81, "volume": 4206.0}, {"date": "2022-04-14", "close": 16.04, "volume": 7573.0}, {"date": "2022-04-18", "close": 15.93, "volume": 5383.0}, {"date": "2022-04-19", "close": 15.9, "volume": 4273.0}, {"date": "2022-04-20", "close": 16.28, "volume": 4887.0}, {"date": "2022-04-21", "close": 16.1, "volume": 8817.0}, {"date": "2022-04-22", "close": 15.92, "volume": 5224.0}, {"date": "2022-04-25", "close": 15.95, "volume": 8120.0}, {"date": "2022-04-26", "close": 15.76, "volume": 7137.0}, {"date": "2022-04-27", "close": 15.51, "volume": 4730.0}, {"date": "2022-04-28", "close": 16.12, "volume": 7533.0}, {"date": "2022-04-29", "close": 15.49, "volume": 8711.0}, {"date": "2022-05-02", "close": 15.6, "volume": 8929.0}, {"date": "2022-05-03", "close": 15.3, "volume": 10850.0}, {"date": "2022-05-04", "close": 16.25, "volume": 11667.0}, {"date": "2022-05-05", "close": 16.0, "volume": 16486.0}, {"date": "2022-05-06", "close": 16.0, "volume": 7676.0}, {"date": "2022-05-09", "close": 16.16, "volume": 8084.0}, {"date": "2022-05-10", "close": 15.89, "volume": 5035.0}, {"date": "2022-05-11", "close": 15.25, "volume": 10755.0}, {"date": "2022-05-12", "close": 14.85, "volume": 14129.0}, {"date": "2022-05-13", "close": 15.05, "volume": 13428.0}, {"date": "2022-05-16", "close": 15.45, "volume": 12991.0}, {"date": "2022-05-17", "close": 15.9, "volume": 7632.0}, {"date": "2022-05-18", "close": 15.4, "volume": 17949.0}, {"date": "2022-05-19", "close": 15.4, "volume": 35583.0}, {"date": "2022-05-20", "close": 16.37, "volume": 94675.0}, {"date": "2022-05-23", "close": 16.31, "volume": 48183.0}, {"date": "2022-05-24", "close": 16.88, "volume": 33089.0}, {"date": "2022-05-25", "close": 17.76, "volume": 44693.0}, {"date": "2022-05-26", "close": 17.98, "volume": 33313.0}, {"date": "2022-05-27", "close": 17.98, "volume": 17715.0}, {"date": "2022-05-31", "close": 17.9, "volume": 20909.0}, {"date": "2022-06-01", "close": 17.33, "volume": 23959.0}, {"date": "2022-06-02", "close": 17.78, "volume": 16076.0}, {"date": "2022-06-03", "close": 17.57, "volume": 11713.0}, {"date": "2022-06-06", "close": 17.77, "volume": 14541.0}, {"date": "2022-06-07", "close": 17.77, "volume": 14390.0}, {"date": "2022-06-08", "close": 16.87, "volume": 23000.0}, {"date": "2022-06-09", "close": 16.97, "volume": 22185.0}, {"date": "2022-06-10", "close": 16.36, "volume": 9303.0}, {"date": "2022-06-13", "close": 16.91, "volume": 30853.0}, {"date": "2022-06-14", "close": 17.09, "volume": 17181.0}, {"date": "2022-06-15", "close": 16.99, "volume": 9279.0}, {"date": "2022-06-16", "close": 16.44, "volume": 8393.0}, {"date": "2022-06-17", "close": 16.45, "volume": 19218.0}, {"date": "2022-06-21", "close": 16.73, "volume": 12579.0}, {"date": "2022-06-22", "close": 16.58, "volume": 9350.0}, {"date": "2022-06-23", "close": 16.7, "volume": 12192.0}, {"date": "2022-06-24", "close": 17.24, "volume": 68272.0}, {"date": "2022-06-27", "close": 17.23, "volume": 24561.0}, {"date": "2022-06-28", "close": 16.58, "volume": 10464.0}, {"date": "2022-06-29", "close": 16.62, "volume": 32366.0}, {"date": "2022-06-30", "close": 16.87, "volume": 7136.0}, {"date": "2022-07-01", "close": 16.92, "volume": 6915.0}, {"date": "2022-07-05", "close": 18.0, "volume": 20800.0}, {"date": "2022-07-06", "close": 17.17, "volume": 7861.0}, {"date": "2022-07-07", "close": 17.79, "volume": 12272.0}, {"date": "2022-07-08", "close": 17.67, "volume": 8581.0}, {"date": "2022-07-11", "close": 17.31, "volume": 7653.0}, {"date": "2022-07-12", "close": 17.17, "volume": 4257.0}, {"date": "2022-07-13", "close": 17.1, "volume": 6258.0}, {"date": "2022-07-14", "close": 17.52, "volume": 26672.0}, {"date": "2022-07-15", "close": 18.04, "volume": 16290.0}, {"date": "2022-07-18", "close": 18.87, "volume": 30539.0}, {"date": "2022-07-19", "close": 19.68, "volume": 150526.0}, {"date": "2022-07-20", "close": 18.85, "volume": 32480.0}, {"date": "2022-07-21", "close": 18.74, "volume": 17865.0}, {"date": "2022-07-22", "close": 18.44, "volume": 8075.0}, {"date": "2022-07-25", "close": 18.4, "volume": 16505.0}, {"date": "2022-07-26", "close": 18.41, "volume": 13144.0}, {"date": "2022-07-27", "close": 18.83, "volume": 11909.0}, {"date": "2022-07-28", "close": 18.02, "volume": 18959.0}, {"date": "2022-07-29", "close": 18.06, "volume": 12739.0}, {"date": "2022-08-01", "close": 18.38, "volume": 5805.0}, {"date": "2022-08-02", "close": 18.48, "volume": 7687.0}, {"date": "2022-08-03", "close": 19.18, "volume": 47962.0}, {"date": "2022-08-04", "close": 19.35, "volume": 20844.0}, {"date": "2022-08-05", "close": 19.2, "volume": 11157.0}, {"date": "2022-08-08", "close": 19.21, "volume": 27341.0}, {"date": "2022-08-09", "close": 18.67, "volume": 13860.0}, {"date": "2022-08-10", "close": 18.21, "volume": 59151.0}, {"date": "2022-08-11", "close": 17.61, "volume": 26836.0}, {"date": "2022-08-12", "close": 18.13, "volume": 54016.0}, {"date": "2022-08-15", "close": 18.35, "volume": 41233.0}, {"date": "2022-08-16", "close": 18.39, "volume": 53051.0}, {"date": "2022-08-17", "close": 17.65, "volume": 40982.0}, {"date": "2022-08-18", "close": 17.24, "volume": 29031.0}, {"date": "2022-08-19", "close": 16.3, "volume": 29589.0}, {"date": "2022-08-22", "close": 16.45, "volume": 14530.0}, {"date": "2022-08-23", "close": 16.83, "volume": 16193.0}, {"date": "2022-08-24", "close": 16.95, "volume": 17503.0}, {"date": "2022-08-25", "close": 16.95, "volume": 47597.0}, {"date": "2022-08-26", "close": 16.9, "volume": 19601.0}, {"date": "2022-08-29", "close": 16.85, "volume": 12865.0}, {"date": "2022-08-30", "close": 16.65, "volume": 11364.0}, {"date": "2022-08-31", "close": 16.87, "volume": 28185.0}, {"date": "2022-09-01", "close": 16.51, "volume": 14258.0}, {"date": "2022-09-02", "close": 16.55, "volume": 17065.0}, {"date": "2022-09-06", "close": 16.8, "volume": 23046.0}, {"date": "2022-09-07", "close": 17.12, "volume": 16795.0}, {"date": "2022-09-08", "close": 16.76, "volume": 8621.0}, {"date": "2022-09-09", "close": 16.64, "volume": 7147.0}, {"date": "2022-09-12", "close": 17.02, "volume": 11957.0}, {"date": "2022-09-13", "close": 16.53, "volume": 32501.0}, {"date": "2022-09-14", "close": 16.76, "volume": 13282.0}, {"date": "2022-09-15", "close": 16.71, "volume": 25432.0}, {"date": "2022-09-16", "close": 16.09, "volume": 12001.0}, {"date": "2022-09-19", "close": 15.7, "volume": 23518.0}, {"date": "2022-09-20", "close": 15.82, "volume": 25704.0}, {"date": "2022-09-21", "close": 15.35, "volume": 36097.0}, {"date": "2022-09-22", "close": 15.49, "volume": 59641.0}, {"date": "2022-09-23", "close": 16.7, "volume": 30661.0}, {"date": "2022-09-26", "close": 17.14, "volume": 15677.0}, {"date": "2022-09-27", "close": 17.12, "volume": 20683.0}, {"date": "2022-09-28", "close": 18.03, "volume": 75170.0}, {"date": "2022-09-29", "close": 18.04, "volume": 47788.0}, {"date": "2022-09-30", "close": 18.57, "volume": 45699.0}, {"date": "2022-10-03", "close": 18.82, "volume": 25456.0}, {"date": "2022-10-04", "close": 18.39, "volume": 34734.0}, {"date": "2022-10-05", "close": 18.25, "volume": 27871.0}, {"date": "2022-10-06", "close": 17.88, "volume": 32652.0}, {"date": "2022-10-07", "close": 17.39, "volume": 9527.0}, {"date": "2022-10-10", "close": 17.55, "volume": 6366.0}, {"date": "2022-10-11", "close": 17.57, "volume": 4089.0}, {"date": "2022-10-12", "close": 18.01, "volume": 21581.0}, {"date": "2022-10-13", "close": 18.01, "volume": 13424.0}, {"date": "2022-10-14", "close": 18.84, "volume": 58923.0}, {"date": "2022-10-17", "close": 18.9, "volume": 36584.0}, {"date": "2022-10-18", "close": 19.26, "volume": 23125.0}, {"date": "2022-10-19", "close": 19.57, "volume": 46716.0}, {"date": "2022-10-20", "close": 18.71, "volume": 26603.0}, {"date": "2022-10-21", "close": 19.37, "volume": 25553.0}, {"date": "2022-10-24", "close": 19.78, "volume": 47239.0}, {"date": "2022-10-25", "close": 19.69, "volume": 32402.0}, {"date": "2022-10-26", "close": 19.18, "volume": 18747.0}, {"date": "2022-10-27", "close": 19.0, "volume": 8992.0}, {"date": "2022-10-28", "close": 19.24, "volume": 36544.0}, {"date": "2022-10-31", "close": 19.23, "volume": 26106.0}, {"date": "2022-11-01", "close": 19.7, "volume": 26345.0}, {"date": "2022-11-02", "close": 19.62, "volume": 49456.0}, {"date": "2022-11-03", "close": 19.87, "volume": 30603.0}, {"date": "2022-11-04", "close": 19.99, "volume": 30320.0}, {"date": "2022-11-07", "close": 19.9, "volume": 35466.0}, {"date": "2022-11-08", "close": 19.79, "volume": 27984.0}, {"date": "2022-11-09", "close": 19.79, "volume": 42570.0}, {"date": "2022-11-10", "close": 22.5, "volume": 154789.0}, {"date": "2022-11-11", "close": 22.39, "volume": 101825.0}, {"date": "2022-11-14", "close": 21.77, "volume": 35682.0}, {"date": "2022-11-15", "close": 22.52, "volume": 53911.0}, {"date": "2022-11-16", "close": 24.44, "volume": 184778.0}, {"date": "2022-11-17", "close": 24.5, "volume": 63510.0}, {"date": "2022-11-18", "close": 24.85, "volume": 120357.0}, {"date": "2022-11-21", "close": 26.05, "volume": 134780.0}, {"date": "2022-11-22", "close": 25.74, "volume": 106458.0}, {"date": "2022-11-23", "close": 26.0, "volume": 61706.0}, {"date": "2022-11-25", "close": 25.46, "volume": 91515.0}, {"date": "2022-11-28", "close": 26.16, "volume": 108031.0}, {"date": "2022-11-29", "close": 25.49, "volume": 60926.0}, {"date": "2022-11-30", "close": 25.81, "volume": 56275.0}, {"date": "2022-12-01", "close": 25.71, "volume": 59849.0}, {"date": "2022-12-02", "close": 26.33, "volume": 111204.0}, {"date": "2022-12-05", "close": 26.58, "volume": 81296.0}, {"date": "2022-12-06", "close": 26.68, "volume": 97056.0}, {"date": "2022-12-07", "close": 27.17, "volume": 102118.0}, {"date": "2022-12-08", "close": 25.36, "volume": 78872.0}, {"date": "2022-12-09", "close": 26.01, "volume": 67086.0}, {"date": "2022-12-12", "close": 26.81, "volume": 65084.0}, {"date": "2022-12-13", "close": 26.91, "volume": 54559.0}, {"date": "2022-12-14", "close": 26.61, "volume": 56443.0}, {"date": "2022-12-15", "close": 25.94, "volume": 32775.0}, {"date": "2022-12-16", "close": 26.27, "volume": 322893.0}, {"date": "2022-12-19", "close": 25.52, "volume": 32606.0}, {"date": "2022-12-20", "close": 26.18, "volume": 40970.0}, {"date": "2022-12-21", "close": 26.54, "volume": 27948.0}, {"date": "2022-12-22", "close": 25.92, "volume": 43506.0}, {"date": "2022-12-23", "close": 25.59, "volume": 23311.0}, {"date": "2022-12-27", "close": 25.37, "volume": 37519.0}, {"date": "2022-12-28", "close": 24.52, "volume": 37213.0}, {"date": "2022-12-29", "close": 25.07, "volume": 48194.0}, {"date": "2022-12-30", "close": 24.85, "volume": 56819.0}, {"date": "2023-01-03", "close": 25.5, "volume": 40606.0}, {"date": "2023-01-04", "close": 25.09, "volume": 56958.0}, {"date": "2023-01-05", "close": 25.16, "volume": 48042.0}, {"date": "2023-01-06", "close": 25.58, "volume": 66441.0}, {"date": "2023-01-09", "close": 25.02, "volume": 56839.0}, {"date": "2023-01-10", "close": 26.02, "volume": 99324.0}, {"date": "2023-01-11", "close": 25.65, "volume": 39345.0}, {"date": "2023-01-12", "close": 26.11, "volume": 81167.0}, {"date": "2023-01-13", "close": 26.04, "volume": 49190.0}, {"date": "2023-01-17", "close": 27.19, "volume": 121322.0}, {"date": "2023-01-18", "close": 27.87, "volume": 156480.0}, {"date": "2023-01-19", "close": 27.79, "volume": 145714.0}, {"date": "2023-01-20", "close": 26.03, "volume": 81045.0}, {"date": "2023-01-23", "close": 25.75, "volume": 78945.0}, {"date": "2023-01-24", "close": 25.77, "volume": 93144.0}, {"date": "2023-01-25", "close": 26.47, "volume": 72563.0}, {"date": "2023-01-26", "close": 25.77, "volume": 75431.0}, {"date": "2023-01-27", "close": 25.59, "volume": 80467.0}, {"date": "2023-01-30", "close": 26.57, "volume": 64450.0}, {"date": "2023-01-31", "close": 26.69, "volume": 61882.0}, {"date": "2023-02-01", "close": 26.33, "volume": 68962.0}, {"date": "2023-02-02", "close": 26.95, "volume": 69507.0}, {"date": "2023-02-03", "close": 27.32, "volume": 59053.0}, {"date": "2023-02-06", "close": 26.2, "volume": 130220.0}, {"date": "2023-02-07", "close": 27.27, "volume": 69065.0}, {"date": "2023-02-08", "close": 26.79, "volume": 55744.0}, {"date": "2023-02-09", "close": 26.41, "volume": 22239.0}, {"date": "2023-02-10", "close": 25.6, "volume": 37151.0}, {"date": "2023-02-13", "close": 26.15, "volume": 54224.0}, {"date": "2023-02-14", "close": 26.38, "volume": 49443.0}, {"date": "2023-02-15", "close": 26.22, "volume": 69395.0}, {"date": "2023-02-16", "close": 29.64, "volume": 218583.0}, {"date": "2023-02-17", "close": 29.64, "volume": 108613.0}, {"date": "2023-02-21", "close": 28.16, "volume": 325249.0}, {"date": "2023-02-22", "close": 27.49, "volume": 149570.0}, {"date": "2023-02-23", "close": 27.33, "volume": 122275.0}, {"date": "2023-02-24", "close": 27.15, "volume": 76340.0}, {"date": "2023-02-27", "close": 27.61, "volume": 97826.0}, {"date": "2023-02-28", "close": 27.95, "volume": 171054.0}, {"date": "2023-03-01", "close": 27.18, "volume": 87864.0}, {"date": "2023-03-02", "close": 27.19, "volume": 90259.0}, {"date": "2023-03-03", "close": 27.94, "volume": 103692.0}, {"date": "2023-03-06", "close": 27.88, "volume": 110156.0}, {"date": "2023-03-07", "close": 28.01, "volume": 173819.0}, {"date": "2023-03-08", "close": 27.95, "volume": 105193.0}, {"date": "2023-03-09", "close": 27.88, "volume": 125271.0}, {"date": "2023-03-10", "close": 27.14, "volume": 124038.0}, {"date": "2023-03-13", "close": 26.0, "volume": 78626.0}, {"date": "2023-03-14", "close": 26.99, "volume": 80829.0}, {"date": "2023-03-15", "close": 26.8, "volume": 78217.0}, {"date": "2023-03-16", "close": 27.39, "volume": 75469.0}, {"date": "2023-03-17", "close": 26.37, "volume": 97549.0}, {"date": "2023-03-20", "close": 26.92, "volume": 66312.0}, {"date": "2023-03-21", "close": 27.35, "volume": 59471.0}, {"date": "2023-03-22", "close": 26.97, "volume": 46136.0}, {"date": "2023-03-23", "close": 26.82, "volume": 57024.0}, {"date": "2023-03-24", "close": 27.19, "volume": 40380.0}, {"date": "2023-03-27", "close": 26.88, "volume": 39603.0}, {"date": "2023-03-28", "close": 27.4, "volume": 38665.0}, {"date": "2023-03-29", "close": 26.39, "volume": 76343.0}, {"date": "2023-03-30", "close": 25.2, "volume": 164976.0}, {"date": "2023-03-31", "close": 24.4, "volume": 1010649.0}, {"date": "2023-04-03", "close": 25.46, "volume": 192278.0}, {"date": "2023-04-04", "close": 25.01, "volume": 132392.0}, {"date": "2023-04-05", "close": 24.23, "volume": 101058.0}, {"date": "2023-04-06", "close": 24.38, "volume": 73571.0}, {"date": "2023-04-10", "close": 24.81, "volume": 58552.0}, {"date": "2023-04-11", "close": 23.89, "volume": 99096.0}, {"date": "2023-04-12", "close": 23.19, "volume": 114079.0}, {"date": "2023-04-13", "close": 23.8, "volume": 97734.0}, {"date": "2023-04-14", "close": 23.46, "volume": 72596.0}, {"date": "2023-04-17", "close": 23.73, "volume": 69579.0}, {"date": "2023-04-18", "close": 23.29, "volume": 58649.0}, {"date": "2023-04-19", "close": 23.02, "volume": 115185.0}, {"date": "2023-04-20", "close": 22.86, "volume": 51991.0}, {"date": "2023-04-21", "close": 21.67, "volume": 118669.0}, {"date": "2023-04-24", "close": 21.56, "volume": 234232.0}, {"date": "2023-04-25", "close": 21.22, "volume": 116540.0}, {"date": "2023-04-26", "close": 19.94, "volume": 238567.0}, {"date": "2023-04-27", "close": 20.4, "volume": 136092.0}, {"date": "2023-04-28", "close": 20.47, "volume": 134329.0}, {"date": "2023-05-01", "close": 19.97, "volume": 78642.0}, {"date": "2023-05-02", "close": 19.82, "volume": 88193.0}, {"date": "2023-05-03", "close": 20.05, "volume": 86624.0}, {"date": "2023-05-04", "close": 19.27, "volume": 73933.0}, {"date": "2023-05-05", "close": 18.98, "volume": 59520.0}, {"date": "2023-05-08", "close": 18.69, "volume": 148435.0}, {"date": "2023-05-09", "close": 19.04, "volume": 97087.0}, {"date": "2023-05-10", "close": 19.2, "volume": 47974.0}, {"date": "2023-05-11", "close": 18.9, "volume": 61214.0}, {"date": "2023-05-12", "close": 18.86, "volume": 84023.0}, {"date": "2023-05-15", "close": 18.71, "volume": 50128.0}, {"date": "2023-05-16", "close": 18.78, "volume": 58552.0}, {"date": "2023-05-17", "close": 19.46, "volume": 93392.0}, {"date": "2023-05-18", "close": 19.69, "volume": 230032.0}, {"date": "2023-05-19", "close": 20.47, "volume": 124852.0}, {"date": "2023-05-22", "close": 21.6, "volume": 122109.0}, {"date": "2023-05-23", "close": 21.4, "volume": 110510.0}, {"date": "2023-05-24", "close": 21.16, "volume": 65778.0}, {"date": "2023-05-25", "close": 20.41, "volume": 63680.0}, {"date": "2023-05-26", "close": 20.57, "volume": 35390.0}, {"date": "2023-05-30", "close": 20.36, "volume": 52645.0}, {"date": "2023-05-31", "close": 20.48, "volume": 39916.0}, {"date": "2023-06-01", "close": 21.0, "volume": 64146.0}, {"date": "2023-06-02", "close": 21.59, "volume": 53894.0}, {"date": "2023-06-05", "close": 21.45, "volume": 74467.0}, {"date": "2023-06-06", "close": 22.04, "volume": 59538.0}, {"date": "2023-06-07", "close": 22.05, "volume": 65864.0}, {"date": "2023-06-08", "close": 22.2, "volume": 60965.0}, {"date": "2023-06-09", "close": 22.35, "volume": 43624.0}, {"date": "2023-06-12", "close": 22.65, "volume": 53963.0}, {"date": "2023-06-13", "close": 23.09, "volume": 91445.0}, {"date": "2023-06-14", "close": 22.6, "volume": 92694.0}, {"date": "2023-06-15", "close": 21.45, "volume": 177538.0}, {"date": "2023-06-16", "close": 21.48, "volume": 91078.0}, {"date": "2023-06-20", "close": 21.14, "volume": 73528.0}, {"date": "2023-06-21", "close": 20.93, "volume": 88009.0}, {"date": "2023-06-22", "close": 20.51, "volume": 72690.0}, {"date": "2023-06-23", "close": 20.9, "volume": 375199.0}, {"date": "2023-06-26", "close": 21.15, "volume": 62962.0}, {"date": "2023-06-27", "close": 21.42, "volume": 72260.0}, {"date": "2023-06-28", "close": 20.88, "volume": 47657.0}, {"date": "2023-06-29", "close": 21.24, "volume": 77830.0}, {"date": "2023-06-30", "close": 21.23, "volume": 41613.0}, {"date": "2023-07-03", "close": 21.42, "volume": 41999.0}, {"date": "2023-07-05", "close": 20.71, "volume": 47253.0}, {"date": "2023-07-06", "close": 20.32, "volume": 60134.0}, {"date": "2023-07-07", "close": 20.13, "volume": 107022.0}, {"date": "2023-07-10", "close": 20.86, "volume": 60413.0}, {"date": "2023-07-11", "close": 20.7, "volume": 51227.0}, {"date": "2023-07-12", "close": 20.81, "volume": 48906.0}, {"date": "2023-07-13", "close": 21.05, "volume": 29698.0}, {"date": "2023-07-14", "close": 20.59, "volume": 39286.0}, {"date": "2023-07-17", "close": 20.74, "volume": 123219.0}, {"date": "2023-07-18", "close": 20.65, "volume": 36750.0}, {"date": "2023-07-19", "close": 20.05, "volume": 50288.0}, {"date": "2023-07-20", "close": 19.98, "volume": 42506.0}, {"date": "2023-07-21", "close": 19.87, "volume": 43243.0}, {"date": "2023-07-24", "close": 19.86, "volume": 38051.0}, {"date": "2023-07-25", "close": 19.62, "volume": 32038.0}, {"date": "2023-07-26", "close": 19.78, "volume": 44759.0}, {"date": "2023-07-27", "close": 19.21, "volume": 44809.0}, {"date": "2023-07-28", "close": 19.37, "volume": 41203.0}, {"date": "2023-07-31", "close": 19.85, "volume": 47735.0}, {"date": "2023-08-01", "close": 19.58, "volume": 38857.0}, {"date": "2023-08-02", "close": 19.36, "volume": 29058.0}, {"date": "2023-08-03", "close": 20.03, "volume": 60250.0}, {"date": "2023-08-04", "close": 20.02, "volume": 66641.0}, {"date": "2023-08-07", "close": 20.53, "volume": 69727.0}, {"date": "2023-08-08", "close": 20.06, "volume": 31885.0}, {"date": "2023-08-09", "close": 19.61, "volume": 60207.0}, {"date": "2023-08-10", "close": 19.39, "volume": 30513.0}, {"date": "2023-08-11", "close": 19.7, "volume": 29195.0}, {"date": "2023-08-14", "close": 19.34, "volume": 41491.0}, {"date": "2023-08-15", "close": 18.79, "volume": 103771.0}, {"date": "2023-08-16", "close": 18.86, "volume": 31544.0}, {"date": "2023-08-17", "close": 18.98, "volume": 201748.0}, {"date": "2023-08-18", "close": 18.99, "volume": 35866.0}, {"date": "2023-08-21", "close": 19.02, "volume": 56984.0}, {"date": "2023-08-22", "close": 18.87, "volume": 28233.0}, {"date": "2023-08-23", "close": 18.45, "volume": 480049.0}, {"date": "2023-08-24", "close": 18.73, "volume": 167687.0}, {"date": "2023-08-25", "close": 18.77, "volume": 110206.0}, {"date": "2023-08-28", "close": 19.39, "volume": 79795.0}, {"date": "2023-08-29", "close": 19.59, "volume": 102546.0}, {"date": "2023-08-30", "close": 19.72, "volume": 51758.0}, {"date": "2023-08-31", "close": 19.56, "volume": 41616.0}, {"date": "2023-09-01", "close": 19.62, "volume": 84491.0}, {"date": "2023-09-05", "close": 19.07, "volume": 46398.0}, {"date": "2023-09-06", "close": 18.63, "volume": 49122.0}, {"date": "2023-09-07", "close": 18.29, "volume": 60854.0}, {"date": "2023-09-08", "close": 18.27, "volume": 51732.0}, {"date": "2023-09-11", "close": 18.53, "volume": 48185.0}, {"date": "2023-09-12", "close": 18.55, "volume": 143036.0}, {"date": "2023-09-13", "close": 18.15, "volume": 137636.0}, {"date": "2023-09-14", "close": 13.55, "volume": 745173.0}, {"date": "2023-09-15", "close": 13.59, "volume": 286027.0}, {"date": "2023-09-18", "close": 15.41, "volume": 428393.0}, {"date": "2023-09-19", "close": 14.51, "volume": 238401.0}, {"date": "2023-09-20", "close": 14.7, "volume": 187219.0}, {"date": "2023-09-21", "close": 14.37, "volume": 99203.0}, {"date": "2023-09-22", "close": 14.95, "volume": 106868.0}, {"date": "2023-09-25", "close": 15.5, "volume": 128983.0}, {"date": "2023-09-26", "close": 15.13, "volume": 110236.0}, {"date": "2023-09-27", "close": 15.28, "volume": 78015.0}, {"date": "2023-09-28", "close": 15.59, "volume": 64555.0}, {"date": "2023-09-29", "close": 15.45, "volume": 70572.0}, {"date": "2023-10-02", "close": 15.41, "volume": 58886.0}, {"date": "2023-10-03", "close": 15.43, "volume": 103980.0}, {"date": "2023-10-04", "close": 15.53, "volume": 70438.0}, {"date": "2023-10-05", "close": 15.73, "volume": 57808.0}, {"date": "2023-10-06", "close": 15.83, "volume": 71401.0}, {"date": "2023-10-09", "close": 16.33, "volume": 94486.0}, {"date": "2023-10-10", "close": 16.89, "volume": 141655.0}, {"date": "2023-10-11", "close": 16.43, "volume": 101746.0}, {"date": "2023-10-12", "close": 16.31, "volume": 66195.0}, {"date": "2023-10-13", "close": 16.03, "volume": 48075.0}, {"date": "2023-10-16", "close": 16.41, "volume": 59167.0}, {"date": "2023-10-17", "close": 16.92, "volume": 95949.0}, {"date": "2023-10-18", "close": 16.42, "volume": 89818.0}, {"date": "2023-10-19", "close": 15.98, "volume": 68226.0}, {"date": "2023-10-20", "close": 15.73, "volume": 61252.0}, {"date": "2023-10-23", "close": 15.7, "volume": 60094.0}, {"date": "2023-10-24", "close": 15.91, "volume": 86850.0}, {"date": "2023-10-25", "close": 15.63, "volume": 53477.0}, {"date": "2023-10-26", "close": 16.02, "volume": 49822.0}, {"date": "2023-10-27", "close": 15.96, "volume": 87899.0}, {"date": "2023-10-30", "close": 15.85, "volume": 77720.0}, {"date": "2023-10-31", "close": 16.32, "volume": 60668.0}, {"date": "2023-11-01", "close": 16.68, "volume": 63070.0}, {"date": "2023-11-02", "close": 16.72, "volume": 80496.0}, {"date": "2023-11-03", "close": 17.3, "volume": 45501.0}, {"date": "2023-11-06", "close": 17.03, "volume": 48871.0}, {"date": "2023-11-07", "close": 17.23, "volume": 62430.0}, {"date": "2023-11-08", "close": 17.28, "volume": 51333.0}, {"date": "2023-11-09", "close": 17.1, "volume": 50781.0}, {"date": "2023-11-10", "close": 17.66, "volume": 94743.0}, {"date": "2023-11-13", "close": 17.95, "volume": 70451.0}, {"date": "2023-11-14", "close": 18.39, "volume": 103654.0}, {"date": "2023-11-15", "close": 17.95, "volume": 57605.0}, {"date": "2023-11-16", "close": 17.99, "volume": 45998.0}, {"date": "2023-11-17", "close": 18.06, "volume": 57793.0}, {"date": "2023-11-20", "close": 18.14, "volume": 41086.0}, {"date": "2023-11-21", "close": 17.74, "volume": 41505.0}, {"date": "2023-11-22", "close": 18.05, "volume": 42972.0}, {"date": "2023-11-24", "close": 18.11, "volume": 18327.0}, {"date": "2023-11-27", "close": 18.28, "volume": 57107.0}, {"date": "2023-11-28", "close": 17.87, "volume": 45522.0}, {"date": "2023-11-29", "close": 17.72, "volume": 97429.0}, {"date": "2023-11-30", "close": 17.73, "volume": 44188.0}, {"date": "2023-12-01", "close": 18.15, "volume": 97203.0}, {"date": "2023-12-04", "close": 18.11, "volume": 112209.0}, {"date": "2023-12-05", "close": 17.94, "volume": 47751.0}, {"date": "2023-12-06", "close": 18.13, "volume": 62429.0}, {"date": "2023-12-07", "close": 18.11, "volume": 31577.0}, {"date": "2023-12-08", "close": 18.3, "volume": 38253.0}, {"date": "2023-12-11", "close": 18.61, "volume": 53324.0}, {"date": "2023-12-12", "close": 18.36, "volume": 60997.0}, {"date": "2023-12-13", "close": 18.83, "volume": 52279.0}, {"date": "2023-12-14", "close": 18.43, "volume": 69804.0}, {"date": "2023-12-15", "close": 18.65, "volume": 229850.0}, {"date": "2023-12-18", "close": 18.63, "volume": 39410.0}, {"date": "2023-12-19", "close": 18.97, "volume": 48518.0}, {"date": "2023-12-20", "close": 18.62, "volume": 34972.0}, {"date": "2023-12-21", "close": 18.64, "volume": 29742.0}, {"date": "2023-12-22", "close": 18.69, "volume": 35414.0}, {"date": "2023-12-26", "close": 18.83, "volume": 40121.0}, {"date": "2023-12-27", "close": 19.0, "volume": 47540.0}, {"date": "2023-12-28", "close": 19.08, "volume": 32539.0}, {"date": "2023-12-29", "close": 19.01, "volume": 43912.0}, {"date": "2024-01-02", "close": 18.69, "volume": 41770.0}, {"date": "2024-01-03", "close": 17.92, "volume": 44155.0}, {"date": "2024-01-04", "close": 17.88, "volume": 29441.0}, {"date": "2024-01-05", "close": 17.25, "volume": 119624.0}, {"date": "2024-01-08", "close": 17.59, "volume": 36283.0}, {"date": "2024-01-09", "close": 17.19, "volume": 59410.0}, {"date": "2024-01-10", "close": 17.27, "volume": 64650.0}, {"date": "2024-01-11", "close": 17.29, "volume": 32128.0}, {"date": "2024-01-12", "close": 17.43, "volume": 35754.0}, {"date": "2024-01-16", "close": 16.77, "volume": 37467.0}, {"date": "2024-01-17", "close": 17.1, "volume": 43527.0}, {"date": "2024-01-18", "close": 17.44, "volume": 56582.0}, {"date": "2024-01-19", "close": 17.59, "volume": 26979.0}, {"date": "2024-01-22", "close": 17.83, "volume": 52543.0}, {"date": "2024-01-23", "close": 18.48, "volume": 40628.0}, {"date": "2024-01-24", "close": 18.43, "volume": 28383.0}, {"date": "2024-01-25", "close": 18.06, "volume": 42149.0}, {"date": "2024-01-26", "close": 18.28, "volume": 28153.0}, {"date": "2024-01-29", "close": 18.75, "volume": 41081.0}, {"date": "2024-01-30", "close": 18.57, "volume": 41060.0}, {"date": "2024-01-31", "close": 18.02, "volume": 42438.0}, {"date": "2024-02-01", "close": 18.17, "volume": 31327.0}, {"date": "2024-02-02", "close": 17.71, "volume": 29981.0}, {"date": "2024-02-05", "close": 17.5, "volume": 47858.0}, {"date": "2024-02-06", "close": 17.52, "volume": 34092.0}, {"date": "2024-02-07", "close": 17.29, "volume": 25752.0}, {"date": "2024-02-08", "close": 17.38, "volume": 48966.0}, {"date": "2024-02-09", "close": 15.79, "volume": 219980.0}, {"date": "2024-02-12", "close": 15.93, "volume": 108402.0}, {"date": "2024-02-13", "close": 14.92, "volume": 146845.0}, {"date": "2024-02-14", "close": 14.98, "volume": 70630.0}, {"date": "2024-02-15", "close": 14.89, "volume": 79997.0}, {"date": "2024-02-16", "close": 14.57, "volume": 81274.0}, {"date": "2024-02-20", "close": 14.48, "volume": 54644.0}, {"date": "2024-02-21", "close": 14.4, "volume": 51794.0}, {"date": "2024-02-22", "close": 14.06, "volume": 297155.0}, {"date": "2024-02-23", "close": 15.395, "volume": 74864.0}, {"date": "2024-02-26", "close": 15.17, "volume": 86110.0}, {"date": "2024-02-27", "close": 15.3, "volume": 47690.0}, {"date": "2024-02-28", "close": 15.73, "volume": 210095.0}, {"date": "2024-02-29", "close": 15.96, "volume": 115223.0}, {"date": "2024-03-01", "close": 16.12, "volume": 94411.0}, {"date": "2024-03-04", "close": 16.18, "volume": 116242.0}, {"date": "2024-03-05", "close": 15.4, "volume": 72115.0}, {"date": "2024-03-06", "close": 15.24, "volume": 54125.0}, {"date": "2024-03-07", "close": 15.54, "volume": 38909.0}, {"date": "2024-03-08", "close": 15.38, "volume": 45470.0}, {"date": "2024-03-11", "close": 15.34, "volume": 49721.0}, {"date": "2024-03-12", "close": 15.2, "volume": 129322.0}, {"date": "2024-03-13", "close": 15.57, "volume": 250032.0}, {"date": "2024-03-14", "close": 15.6, "volume": 61915.0}, {"date": "2024-03-15", "close": 15.54, "volume": 104275.0}, {"date": "2024-03-18", "close": 15.46, "volume": 35922.0}, {"date": "2024-03-19", "close": 15.57, "volume": 57139.0}, {"date": "2024-03-20", "close": 15.78, "volume": 74004.0}, {"date": "2024-03-21", "close": 15.94, "volume": 51102.0}, {"date": "2024-03-22", "close": 15.0, "volume": 59169.0}, {"date": "2024-03-25", "close": 14.76, "volume": 79959.0}, {"date": "2024-03-26", "close": 14.51, "volume": 70529.0}, {"date": "2024-03-27", "close": 15.01, "volume": 40183.0}, {"date": "2024-03-28", "close": 15.43, "volume": 50458.0}, {"date": "2024-04-01", "close": 15.0, "volume": 44801.0}, {"date": "2024-04-02", "close": 14.41, "volume": 46617.0}, {"date": "2024-04-03", "close": 14.12, "volume": 38127.0}, {"date": "2024-04-04", "close": 14.2, "volume": 58397.0}, {"date": "2024-04-05", "close": 14.16, "volume": 65247.0}, {"date": "2024-04-08", "close": 14.21, "volume": 33355.0}, {"date": "2024-04-09", "close": 14.42, "volume": 38524.0}, {"date": "2024-04-10", "close": 13.83, "volume": 54014.0}, {"date": "2024-04-11", "close": 14.16, "volume": 55805.0}, {"date": "2024-04-12", "close": 14.1, "volume": 38188.0}, {"date": "2024-04-15", "close": 13.56, "volume": 40516.0}, {"date": "2024-04-16", "close": 13.35, "volume": 30860.0}, {"date": "2024-04-17", "close": 13.03, "volume": 50454.0}, {"date": "2024-04-18", "close": 13.16, "volume": 45763.0}, {"date": "2024-04-19", "close": 13.36, "volume": 32357.0}, {"date": "2024-04-22", "close": 13.54, "volume": 66098.0}, {"date": "2024-04-23", "close": 13.42, "volume": 21818.0}, {"date": "2024-04-24", "close": 13.31, "volume": 16651.0}, {"date": "2024-04-25", "close": 13.06, "volume": 28766.0}, {"date": "2024-04-26", "close": 13.2, "volume": 22243.0}, {"date": "2024-04-29", "close": 13.37, "volume": 33535.0}, {"date": "2024-04-30", "close": 13.1, "volume": 68461.0}, {"date": "2024-05-01", "close": 13.28, "volume": 23639.0}, {"date": "2024-05-02", "close": 13.39, "volume": 15774.0}, {"date": "2024-05-03", "close": 13.59, "volume": 14902.0}, {"date": "2024-05-06", "close": 13.76, "volume": 30988.0}, {"date": "2024-05-07", "close": 14.12, "volume": 31577.0}, {"date": "2024-05-08", "close": 14.23, "volume": 34132.0}, {"date": "2024-05-09", "close": 13.81, "volume": 34875.0}, {"date": "2024-05-10", "close": 14.55, "volume": 51244.0}, {"date": "2024-05-13", "close": 14.2, "volume": 31522.0}, {"date": "2024-05-14", "close": 14.96, "volume": 68016.0}, {"date": "2024-05-15", "close": 15.01, "volume": 23584.0}, {"date": "2024-05-16", "close": 15.16, "volume": 29614.0}, {"date": "2024-05-17", "close": 15.48, "volume": 39001.0}, {"date": "2024-05-20", "close": 15.43, "volume": 52096.0}, {"date": "2024-05-21", "close": 15.47, "volume": 42234.0}, {"date": "2024-05-22", "close": 15.44, "volume": 23937.0}, {"date": "2024-05-23", "close": 15.41, "volume": 53894.0}, {"date": "2024-05-24", "close": 15.9, "volume": 23603.0}, {"date": "2024-05-28", "close": 15.39, "volume": 30002.0}, {"date": "2024-05-29", "close": 15.31, "volume": 19645.0}, {"date": "2024-05-30", "close": 15.49, "volume": 24427.0}, {"date": "2024-05-31", "close": 15.65, "volume": 19763.0}, {"date": "2024-06-03", "close": 15.88, "volume": 49274.0}, {"date": "2024-06-04", "close": 15.43, "volume": 30707.0}, {"date": "2024-06-05", "close": 15.72, "volume": 24326.0}, {"date": "2024-06-06", "close": 15.85, "volume": 25511.0}, {"date": "2024-06-07", "close": 15.58, "volume": 21923.0}, {"date": "2024-06-10", "close": 15.9, "volume": 28989.0}, {"date": "2024-06-11", "close": 16.15, "volume": 33351.0}, {"date": "2024-06-12", "close": 16.26, "volume": 29173.0}, {"date": "2024-06-13", "close": 16.04, "volume": 31809.0}, {"date": "2024-06-14", "close": 15.93, "volume": 57389.0}, {"date": "2024-06-17", "close": 16.1, "volume": 45709.0}, {"date": "2024-06-18", "close": 15.79, "volume": 78029.0}, {"date": "2024-06-20", "close": 16.04, "volume": 56488.0}, {"date": "2024-06-21", "close": 16.19, "volume": 50721.0}, {"date": "2024-06-24", "close": 16.23, "volume": 29936.0}, {"date": "2024-06-25", "close": 15.79, "volume": 46342.0}, {"date": "2024-06-26", "close": 15.91, "volume": 36386.0}, {"date": "2024-06-27", "close": 16.01, "volume": 31283.0}, {"date": "2024-06-28", "close": 16.18, "volume": 365354.0}, {"date": "2024-07-01", "close": 15.96, "volume": 49505.0}, {"date": "2024-07-02", "close": 16.15, "volume": 35955.0}, {"date": "2024-07-03", "close": 15.84, "volume": 26828.0}, {"date": "2024-07-05", "close": 15.47, "volume": 74070.0}, {"date": "2024-07-08", "close": 15.75, "volume": 65972.0}, {"date": "2024-07-09", "close": 15.85, "volume": 29043.0}, {"date": "2024-07-10", "close": 15.92, "volume": 26647.0}, {"date": "2024-07-11", "close": 16.5, "volume": 62316.0}, {"date": "2024-07-12", "close": 16.5, "volume": 46922.0}, {"date": "2024-07-15", "close": 16.8, "volume": 57201.0}, {"date": "2024-07-16", "close": 17.11, "volume": 74015.0}, {"date": "2024-07-17", "close": 17.01, "volume": 49012.0}, {"date": "2024-07-18", "close": 16.88, "volume": 21516.0}, {"date": "2024-07-19", "close": 16.6, "volume": 24321.0}, {"date": "2024-07-22", "close": 16.47, "volume": 99439.0}, {"date": "2024-07-23", "close": 16.91, "volume": 110736.0}, {"date": "2024-07-24", "close": 16.68, "volume": 46312.0}, {"date": "2024-07-25", "close": 17.47, "volume": 52771.0}, {"date": "2024-07-26", "close": 17.65, "volume": 36879.0}, {"date": "2024-07-29", "close": 17.25, "volume": 23633.0}, {"date": "2024-07-30", "close": 17.6, "volume": 38900.0}, {"date": "2024-07-31", "close": 17.44, "volume": 26663.0}, {"date": "2024-08-01", "close": 16.69, "volume": 64987.0}, {"date": "2024-08-02", "close": 16.55, "volume": 32851.0}, {"date": "2024-08-05", "close": 15.55, "volume": 50267.0}, {"date": "2024-08-06", "close": 15.49, "volume": 28845.0}, {"date": "2024-08-07", "close": 15.33, "volume": 34774.0}, {"date": "2024-08-08", "close": 15.75, "volume": 35062.0}, {"date": "2024-08-09", "close": 15.45, "volume": 187646.0}, {"date": "2024-08-12", "close": 15.3, "volume": 63924.0}, {"date": "2024-08-13", "close": 15.86, "volume": 51283.0}, {"date": "2024-08-14", "close": 15.81, "volume": 26538.0}, {"date": "2024-08-15", "close": 16.45, "volume": 66406.0}, {"date": "2024-08-16", "close": 16.51, "volume": 13959.0}, {"date": "2024-08-19", "close": 16.55, "volume": 27469.0}, {"date": "2024-08-20", "close": 16.65, "volume": 42699.0}, {"date": "2024-08-21", "close": 16.9, "volume": 35908.0}, {"date": "2024-08-22", "close": 16.74, "volume": 31363.0}, {"date": "2024-08-23", "close": 17.16, "volume": 55669.0}, {"date": "2024-08-26", "close": 17.26, "volume": 90874.0}, {"date": "2024-08-27", "close": 17.27, "volume": 32741.0}, {"date": "2024-08-28", "close": 17.3, "volume": 34478.0}, {"date": "2024-08-29", "close": 17.39, "volume": 40071.0}, {"date": "2024-08-30", "close": 17.24, "volume": 55301.0}, {"date": "2024-09-03", "close": 17.27, "volume": 61670.0}, {"date": "2024-09-04", "close": 17.03, "volume": 54881.0}, {"date": "2024-09-05", "close": 17.23, "volume": 44140.0}, {"date": "2024-09-06", "close": 16.96, "volume": 31308.0}, {"date": "2024-09-09", "close": 16.52, "volume": 69765.0}, {"date": "2024-09-10", "close": 16.8, "volume": 37295.0}, {"date": "2024-09-11", "close": 16.46, "volume": 34323.0}, {"date": "2024-09-12", "close": 16.73, "volume": 54702.0}, {"date": "2024-09-13", "close": 19.55, "volume": 537243.0}, {"date": "2024-09-16", "close": 19.94, "volume": 402974.0}, {"date": "2024-09-17", "close": 19.11, "volume": 276523.0}, {"date": "2024-09-18", "close": 19.73, "volume": 194036.0}, {"date": "2024-09-19", "close": 19.99, "volume": 103354.0}, {"date": "2024-09-20", "close": 19.96, "volume": 126337.0}, {"date": "2024-09-23", "close": 20.09, "volume": 187762.0}, {"date": "2024-09-24", "close": 19.99, "volume": 163304.0}, {"date": "2024-09-25", "close": 19.99, "volume": 104776.0}, {"date": "2024-09-26", "close": 19.91, "volume": 101186.0}, {"date": "2024-09-27", "close": 19.71, "volume": 152430.0}, {"date": "2024-09-30", "close": 19.98, "volume": 214528.0}, {"date": "2024-10-01", "close": 19.77, "volume": 132035.0}, {"date": "2024-10-02", "close": 19.3, "volume": 94074.0}, {"date": "2024-10-03", "close": 19.07, "volume": 98616.0}, {"date": "2024-10-04", "close": 19.29, "volume": 91199.0}, {"date": "2024-10-07", "close": 19.08, "volume": 68626.0}, {"date": "2024-10-08", "close": 19.43, "volume": 115148.0}, {"date": "2024-10-09", "close": 19.16, "volume": 107442.0}, {"date": "2024-10-10", "close": 19.2, "volume": 82343.0}, {"date": "2024-10-11", "close": 19.32, "volume": 72794.0}, {"date": "2024-10-14", "close": 19.23, "volume": 42168.0}, {"date": "2024-10-15", "close": 19.11, "volume": 78761.0}, {"date": "2024-10-16", "close": 19.32, "volume": 65000.0}, {"date": "2024-10-17", "close": 18.9, "volume": 69787.0}, {"date": "2024-10-18", "close": 18.58, "volume": 48378.0}, {"date": "2024-10-21", "close": 18.36, "volume": 50045.0}, {"date": "2024-10-22", "close": 18.41, "volume": 52602.0}, {"date": "2024-10-23", "close": 18.19, "volume": 40133.0}, {"date": "2024-10-24", "close": 18.11, "volume": 47630.0}, {"date": "2024-10-25", "close": 18.02, "volume": 33786.0}, {"date": "2024-10-28", "close": 18.33, "volume": 80013.0}, {"date": "2024-10-29", "close": 18.36, "volume": 69379.0}, {"date": "2024-10-30", "close": 18.32, "volume": 48884.0}, {"date": "2024-10-31", "close": 17.96, "volume": 78428.0}, {"date": "2024-11-01", "close": 18.13, "volume": 78331.0}, {"date": "2024-11-04", "close": 18.21, "volume": 79668.0}, {"date": "2024-11-05", "close": 18.61, "volume": 61513.0}, {"date": "2024-11-06", "close": 19.7, "volume": 120686.0}, {"date": "2024-11-07", "close": 19.61, "volume": 71863.0}, {"date": "2024-11-08", "close": 19.55, "volume": 96415.0}, {"date": "2024-11-11", "close": 20.18, "volume": 312383.0}, {"date": "2024-11-12", "close": 19.48, "volume": 108626.0}, {"date": "2024-11-13", "close": 19.94, "volume": 166677.0}, {"date": "2024-11-14", "close": 19.72, "volume": 90262.0}, {"date": "2024-11-15", "close": 19.35, "volume": 104852.0}, {"date": "2024-11-18", "close": 19.65, "volume": 96158.0}, {"date": "2024-11-19", "close": 19.87, "volume": 145867.0}, {"date": "2024-11-20", "close": 20.02, "volume": 294238.0}, {"date": "2024-11-21", "close": 21.13, "volume": 453899.0}, {"date": "2024-11-22", "close": 20.6, "volume": 106608.0}, {"date": "2024-11-25", "close": 20.92, "volume": 164873.0}, {"date": "2024-11-26", "close": 20.8, "volume": 98451.0}, {"date": "2024-11-27", "close": 20.36, "volume": 52141.0}, {"date": "2024-11-29", "close": 20.5, "volume": 41813.0}, {"date": "2024-12-02", "close": 20.71, "volume": 214580.0}, {"date": "2024-12-03", "close": 20.23, "volume": 180850.0}, {"date": "2024-12-04", "close": 20.15, "volume": 259320.0}, {"date": "2024-12-05", "close": 19.78, "volume": 96006.0}, {"date": "2024-12-06", "close": 19.79, "volume": 77494.0}, {"date": "2024-12-09", "close": 20.42, "volume": 145037.0}, {"date": "2024-12-10", "close": 20.15, "volume": 202280.0}, {"date": "2024-12-11", "close": 20.33, "volume": 106402.0}, {"date": "2024-12-12", "close": 20.3, "volume": 151783.0}, {"date": "2024-12-13", "close": 20.07, "volume": 151991.0}, {"date": "2024-12-16", "close": 20.17, "volume": 112568.0}, {"date": "2024-12-17", "close": 20.45, "volume": 94022.0}, {"date": "2024-12-18", "close": 19.58, "volume": 119529.0}, {"date": "2024-12-19", "close": 20.02, "volume": 140846.0}, {"date": "2024-12-20", "close": 20.28, "volume": 235776.0}, {"date": "2024-12-23", "close": 20.05, "volume": 111513.0}, {"date": "2024-12-24", "close": 20.5, "volume": 32980.0}, {"date": "2024-12-26", "close": 21.4, "volume": 93073.0}, {"date": "2024-12-27", "close": 21.43, "volume": 92756.0}, {"date": "2024-12-30", "close": 21.45, "volume": 235902.0}, {"date": "2024-12-31", "close": 21.49, "volume": 69238.0}, {"date": "2025-01-02", "close": 21.7, "volume": 150892.0}, {"date": "2025-01-03", "close": 21.78, "volume": 190553.0}, {"date": "2025-01-06", "close": 21.29, "volume": 103071.0}, {"date": "2025-01-07", "close": 21.5, "volume": 124823.0}, {"date": "2025-01-08", "close": 21.5, "volume": 105979.0}, {"date": "2025-01-10", "close": 21.46, "volume": 115114.0}, {"date": "2025-01-13", "close": 21.23, "volume": 347686.0}, {"date": "2025-01-14", "close": 21.48, "volume": 118097.0}, {"date": "2025-01-15", "close": 22.16, "volume": 169961.0}, {"date": "2025-01-16", "close": 22.28, "volume": 79378.0}, {"date": "2025-01-17", "close": 22.13, "volume": 102412.0}, {"date": "2025-01-21", "close": 22.21, "volume": 82117.0}, {"date": "2025-01-22", "close": 21.8, "volume": 62500.0}, {"date": "2025-01-23", "close": 22.08, "volume": 86495.0}, {"date": "2025-01-24", "close": 22.29, "volume": 74566.0}, {"date": "2025-01-27", "close": 22.15, "volume": 102824.0}, {"date": "2025-01-28", "close": 22.26, "volume": 157413.0}, {"date": "2025-01-29", "close": 22.32, "volume": 117527.0}, {"date": "2025-01-30", "close": 22.09, "volume": 105560.0}, {"date": "2025-01-31", "close": 22.01, "volume": 99164.0}, {"date": "2025-02-03", "close": 21.71, "volume": 96819.0}, {"date": "2025-02-04", "close": 22.11, "volume": 82384.0}, {"date": "2025-02-05", "close": 22.24, "volume": 81301.0}, {"date": "2025-02-06", "close": 22.09, "volume": 55881.0}, {"date": "2025-02-07", "close": 24.49, "volume": 508126.0}, {"date": "2025-02-10", "close": 24.91, "volume": 356391.0}, {"date": "2025-02-11", "close": 25.95, "volume": 478707.0}, {"date": "2025-02-12", "close": 26.48, "volume": 504150.0}, {"date": "2025-02-13", "close": 27.24, "volume": 371447.0}, {"date": "2025-02-14", "close": 27.3, "volume": 332033.0}, {"date": "2025-02-18", "close": 26.77, "volume": 257063.0}, {"date": "2025-02-19", "close": 26.75, "volume": 311403.0}, {"date": "2025-02-20", "close": 25.83, "volume": 221891.0}, {"date": "2025-02-21", "close": 25.69, "volume": 221600.0}, {"date": "2025-02-24", "close": 25.7, "volume": 331054.0}, {"date": "2025-02-25", "close": 25.73, "volume": 623243.0}, {"date": "2025-02-26", "close": 25.76, "volume": 986062.0}, {"date": "2025-02-27", "close": 25.22, "volume": 129967.0}, {"date": "2025-02-28", "close": 25.31, "volume": 172832.0}, {"date": "2025-03-03", "close": 24.9, "volume": 150327.0}, {"date": "2025-03-04", "close": 24.52, "volume": 160098.0}, {"date": "2025-03-05", "close": 24.78, "volume": 113826.0}, {"date": "2025-03-06", "close": 24.86, "volume": 127457.0}, {"date": "2025-03-07", "close": 25.25, "volume": 178031.0}, {"date": "2025-03-10", "close": 24.74, "volume": 209536.0}, {"date": "2025-03-11", "close": 24.04, "volume": 221150.0}, {"date": "2025-03-12", "close": 24.32, "volume": 111180.0}, {"date": "2025-03-13", "close": 24.37, "volume": 103567.0}, {"date": "2025-03-14", "close": 24.86, "volume": 159805.0}, {"date": "2025-03-17", "close": 25.31, "volume": 132424.0}, {"date": "2025-03-18", "close": 24.98, "volume": 131515.0}, {"date": "2025-03-19", "close": 26.0, "volume": 545047.0}, {"date": "2025-03-20", "close": 25.22, "volume": 321533.0}, {"date": "2025-03-21", "close": 25.22, "volume": 217054.0}, {"date": "2025-03-24", "close": 25.42, "volume": 125476.0}, {"date": "2025-03-25", "close": 25.64, "volume": 285169.0}, {"date": "2025-03-26", "close": 25.27, "volume": 169394.0}, {"date": "2025-03-27", "close": 25.24, "volume": 153589.0}, {"date": "2025-03-28", "close": 24.42, "volume": 146257.0}, {"date": "2025-03-31", "close": 24.35, "volume": 185432.0}, {"date": "2025-04-01", "close": 25.15, "volume": 137338.0}, {"date": "2025-04-02", "close": 24.98, "volume": 114248.0}, {"date": "2025-04-03", "close": 24.4, "volume": 80190.0}, {"date": "2025-04-04", "close": 23.34, "volume": 124107.0}, {"date": "2025-04-07", "close": 22.6, "volume": 171345.0}, {"date": "2025-04-08", "close": 22.5, "volume": 191920.0}, {"date": "2025-04-09", "close": 23.26, "volume": 301399.0}, {"date": "2025-04-10", "close": 23.13, "volume": 182756.0}, {"date": "2025-04-11", "close": 23.3, "volume": 138088.0}, {"date": "2025-04-14", "close": 23.4, "volume": 122271.0}, {"date": "2025-04-15", "close": 23.5, "volume": 97557.0}, {"date": "2025-04-16", "close": 23.46, "volume": 60716.0}, {"date": "2025-04-17", "close": 23.35, "volume": 55256.0}, {"date": "2025-04-21", "close": 22.88, "volume": 86228.0}, {"date": "2025-04-22", "close": 23.3, "volume": 128147.0}, {"date": "2025-04-23", "close": 23.58, "volume": 123396.0}, {"date": "2025-04-24", "close": 24.56, "volume": 131617.0}, {"date": "2025-04-25", "close": 24.66, "volume": 105127.0}, {"date": "2025-04-28", "close": 24.5, "volume": 81833.0}, {"date": "2025-04-29", "close": 24.49, "volume": 246617.0}, {"date": "2025-04-30", "close": 25.04, "volume": 156284.0}, {"date": "2025-05-01", "close": 24.79, "volume": 235169.0}, {"date": "2025-05-02", "close": 25.435, "volume": 259348.0}, {"date": "2025-05-05", "close": 25.78, "volume": 225524.0}, {"date": "2025-05-06", "close": 25.85, "volume": 205929.0}, {"date": "2025-05-07", "close": 25.22, "volume": 155406.0}, {"date": "2025-05-08", "close": 25.66, "volume": 103465.0}, {"date": "2025-05-09", "close": 30.55, "volume": 759162.0}, {"date": "2025-05-12", "close": 28.12, "volume": 348872.0}, {"date": "2025-05-13", "close": 27.64, "volume": 124826.0}, {"date": "2025-05-14", "close": 28.03, "volume": 200029.0}, {"date": "2025-05-15", "close": 28.31, "volume": 141592.0}, {"date": "2025-05-16", "close": 28.59, "volume": 157926.0}, {"date": "2025-05-19", "close": 28.63, "volume": 147519.0}, {"date": "2025-05-20", "close": 28.77, "volume": 144939.0}, {"date": "2025-05-21", "close": 29.0, "volume": 166246.0}, {"date": "2025-05-22", "close": 28.84, "volume": 104549.0}, {"date": "2025-05-23", "close": 28.6, "volume": 92148.0}, {"date": "2025-05-27", "close": 28.35, "volume": 123654.0}, {"date": "2025-05-28", "close": 28.61, "volume": 79609.0}, {"date": "2025-05-29", "close": 28.73, "volume": 121590.0}, {"date": "2025-05-30", "close": 28.79, "volume": 94895.0}, {"date": "2025-06-02", "close": 28.45, "volume": 93455.0}, {"date": "2025-06-03", "close": 29.095, "volume": 138345.0}, {"date": "2025-06-04", "close": 29.22, "volume": 138007.0}, {"date": "2025-06-05", "close": 29.58, "volume": 147074.0}, {"date": "2025-06-06", "close": 29.91, "volume": 107018.0}, {"date": "2025-06-09", "close": 29.43, "volume": 179230.0}, {"date": "2025-06-10", "close": 29.44, "volume": 108185.0}, {"date": "2025-06-11", "close": 29.87, "volume": 107728.0}, {"date": "2025-06-12", "close": 30.03, "volume": 202548.0}, {"date": "2025-06-13", "close": 27.89, "volume": 381880.0}, {"date": "2025-06-16", "close": 28.33, "volume": 165663.0}, {"date": "2025-06-17", "close": 28.48, "volume": 129619.0}, {"date": "2025-06-18", "close": 28.26, "volume": 86113.0}, {"date": "2025-06-20", "close": 27.48, "volume": 134956.0}, {"date": "2025-06-23", "close": 28.0, "volume": 67678.0}, {"date": "2025-06-24", "close": 28.48, "volume": 63555.0}, {"date": "2025-06-25", "close": 28.22, "volume": 83325.0}, {"date": "2025-06-26", "close": 28.82, "volume": 91556.0}, {"date": "2025-06-27", "close": 28.5, "volume": 623507.0}, {"date": "2025-06-30", "close": 29.1, "volume": 141033.0}, {"date": "2025-07-01", "close": 29.0, "volume": 125697.0}, {"date": "2025-07-02", "close": 29.94, "volume": 136409.0}, {"date": "2025-07-03", "close": 30.63, "volume": 102777.0}, {"date": "2025-07-07", "close": 30.46, "volume": 151778.0}, {"date": "2025-07-08", "close": 30.3, "volume": 135442.0}, {"date": "2025-07-09", "close": 30.65, "volume": 88718.0}, {"date": "2025-07-10", "close": 30.02, "volume": 83899.0}, {"date": "2025-07-11", "close": 29.05, "volume": 85910.0}, {"date": "2025-07-14", "close": 29.93, "volume": 104522.0}, {"date": "2025-07-15", "close": 29.46, "volume": 91935.0}, {"date": "2025-07-16", "close": 29.91, "volume": 158058.0}, {"date": "2025-07-17", "close": 30.25, "volume": 87171.0}, {"date": "2025-07-18", "close": 29.63, "volume": 79170.0}, {"date": "2025-07-21", "close": 30.04, "volume": 63183.0}, {"date": "2025-07-22", "close": 30.6, "volume": 80512.0}, {"date": "2025-07-23", "close": 30.93, "volume": 103142.0}, {"date": "2025-07-24", "close": 30.515, "volume": 72849.0}, {"date": "2025-07-25", "close": 29.79, "volume": 123012.0}, {"date": "2025-07-28", "close": 30.02, "volume": 104608.0}, {"date": "2025-07-29", "close": 30.24, "volume": 83268.0}, {"date": "2025-07-30", "close": 29.95, "volume": 78765.0}, {"date": "2025-07-31", "close": 29.57, "volume": 99337.0}, {"date": "2025-08-01", "close": 27.75, "volume": 138909.0}, {"date": "2025-08-04", "close": 28.16, "volume": 82803.0}, {"date": "2025-08-05", "close": 27.89, "volume": 84818.0}, {"date": "2025-08-06", "close": 27.87, "volume": 132579.0}, {"date": "2025-08-07", "close": 27.98, "volume": 77406.0}, {"date": "2025-08-08", "close": 28.32, "volume": 66760.0}, {"date": "2025-08-11", "close": 28.71, "volume": 80715.0}, {"date": "2025-08-12", "close": 28.86, "volume": 72383.0}, {"date": "2025-08-13", "close": 29.39, "volume": 77451.0}, {"date": "2025-08-14", "close": 29.18, "volume": 112762.0}, {"date": "2025-08-15", "close": 28.76, "volume": 55590.0}, {"date": "2025-08-18", "close": 29.11, "volume": 48157.0}, {"date": "2025-08-19", "close": 28.99, "volume": 135271.0}, {"date": "2025-08-20", "close": 28.93, "volume": 82130.0}, {"date": "2025-08-21", "close": 29.13, "volume": 56529.0}, {"date": "2025-08-22", "close": 30.22, "volume": 75922.0}, {"date": "2025-08-25", "close": 29.48, "volume": 59067.0}, {"date": "2025-08-26", "close": 29.19, "volume": 82414.0}, {"date": "2025-08-27", "close": 29.41, "volume": 98978.0}, {"date": "2025-08-28", "close": 29.53, "volume": 78941.0}, {"date": "2025-08-29", "close": 29.53, "volume": 103466.0}, {"date": "2025-09-02", "close": 28.92, "volume": 80185.0}, {"date": "2025-09-03", "close": 28.93, "volume": 75268.0}, {"date": "2025-09-04", "close": 29.41, "volume": 99022.0}, {"date": "2025-09-05", "close": 29.36, "volume": 72218.0}, {"date": "2025-09-08", "close": 29.63, "volume": 76360.0}, {"date": "2025-09-09", "close": 29.33, "volume": 51944.0}, {"date": "2025-09-10", "close": 28.92, "volume": 108685.0}, {"date": "2025-09-11", "close": 30.46, "volume": 392008.0}, {"date": "2025-09-12", "close": 41.58, "volume": 1473499.0}, {"date": "2025-09-15", "close": 38.85, "volume": 540651.0}, {"date": "2025-09-16", "close": 38.89, "volume": 434631.0}, {"date": "2025-09-17", "close": 40.37, "volume": 221794.0}, {"date": "2025-09-18", "close": 42.0, "volume": 210127.0}, {"date": "2025-09-19", "close": 40.94, "volume": 284292.0}, {"date": "2025-09-22", "close": 41.96, "volume": 247673.0}, {"date": "2025-09-23", "close": 41.26, "volume": 153703.0}, {"date": "2025-09-24", "close": 41.82, "volume": 140319.0}, {"date": "2025-09-25", "close": 41.26, "volume": 162797.0}, {"date": "2025-09-26", "close": 41.01, "volume": 101762.0}, {"date": "2025-09-29", "close": 40.9, "volume": 104051.0}, {"date": "2025-09-30", "close": 40.52, "volume": 191349.0}, {"date": "2025-10-01", "close": 40.73, "volume": 144973.0}, {"date": "2025-10-02", "close": 39.51, "volume": 142100.0}, {"date": "2025-10-03", "close": 37.92, "volume": 147150.0}, {"date": "2025-10-06", "close": 37.61, "volume": 145505.0}, {"date": "2025-10-07", "close": 37.29, "volume": 110774.0}, {"date": "2025-10-08", "close": 37.47, "volume": 116003.0}, {"date": "2025-10-09", "close": 38.56, "volume": 222382.0}, {"date": "2025-10-10", "close": 35.87, "volume": 144478.0}, {"date": "2025-10-13", "close": 36.59, "volume": 105411.0}, {"date": "2025-10-14", "close": 36.84, "volume": 107583.0}, {"date": "2025-10-15", "close": 36.605, "volume": 99107.0}, {"date": "2025-10-16", "close": 36.52, "volume": 72346.0}, {"date": "2025-10-17", "close": 36.23, "volume": 98523.0}, {"date": "2025-10-20", "close": 37.0, "volume": 120366.0}, {"date": "2025-10-21", "close": 37.22, "volume": 91654.0}, {"date": "2025-10-22", "close": 36.98, "volume": 86379.0}, {"date": "2025-10-23", "close": 37.39, "volume": 57460.0}, {"date": "2025-10-24", "close": 38.19, "volume": 69925.0}, {"date": "2025-10-27", "close": 38.175, "volume": 77596.0}, {"date": "2025-10-28", "close": 37.51, "volume": 62344.0}, {"date": "2025-10-29", "close": 37.5, "volume": 114854.0}, {"date": "2025-10-30", "close": 37.65, "volume": 96481.0}, {"date": "2025-10-31", "close": 37.37, "volume": 66809.0}, {"date": "2025-11-03", "close": 37.98, "volume": 94067.0}, {"date": "2025-11-04", "close": 36.47, "volume": 107352.0}, {"date": "2025-11-05", "close": 37.42, "volume": 106008.0}, {"date": "2025-11-06", "close": 36.86, "volume": 114255.0}, {"date": "2025-11-07", "close": 36.85, "volume": 187389.0}, {"date": "2025-11-10", "close": 36.49, "volume": 85702.0}, {"date": "2025-11-11", "close": 36.61, "volume": 84998.0}, {"date": "2025-11-12", "close": 36.8, "volume": 53398.0}, {"date": "2025-11-13", "close": 35.98, "volume": 87241.0}, {"date": "2025-11-14", "close": 35.83, "volume": 52645.0}, {"date": "2025-11-17", "close": 35.16, "volume": 90471.0}, {"date": "2025-11-18", "close": 35.335, "volume": 88728.0}, {"date": "2025-11-19", "close": 34.9, "volume": 71110.0}, {"date": "2025-11-20", "close": 33.91, "volume": 112528.0}, {"date": "2025-11-21", "close": 34.76, "volume": 79178.0}, {"date": "2025-11-24", "close": 35.07, "volume": 71470.0}, {"date": "2025-11-25", "close": 35.43, "volume": 61646.0}, {"date": "2025-11-26", "close": 35.08, "volume": 72946.0}, {"date": "2025-11-28", "close": 35.19, "volume": 20784.0}, {"date": "2025-12-01", "close": 34.91, "volume": 103086.0}, {"date": "2025-12-02", "close": 35.06, "volume": 63619.0}, {"date": "2025-12-03", "close": 35.43, "volume": 55131.0}, {"date": "2025-12-04", "close": 36.755, "volume": 147006.0}, {"date": "2025-12-05", "close": 36.78, "volume": 75661.0}, {"date": "2025-12-08", "close": 36.26, "volume": 94896.0}, {"date": "2025-12-09", "close": 35.97, "volume": 59237.0}, {"date": "2025-12-10", "close": 36.35, "volume": 52951.0}, {"date": "2025-12-11", "close": 37.13, "volume": 83627.0}, {"date": "2025-12-12", "close": 37.69, "volume": 105039.0}, {"date": "2025-12-15", "close": 37.13, "volume": 94460.0}, {"date": "2025-12-16", "close": 37.87, "volume": 107712.0}, {"date": "2025-12-17", "close": 37.81, "volume": 88714.0}, {"date": "2025-12-18", "close": 38.58, "volume": 91934.0}, {"date": "2025-12-19", "close": 38.01, "volume": 178719.0}, {"date": "2025-12-22", "close": 38.73, "volume": 82940.0}, {"date": "2025-12-23", "close": 38.62, "volume": 80127.0}, {"date": "2025-12-24", "close": 38.95, "volume": 32518.0}, {"date": "2025-12-26", "close": 38.47, "volume": 89304.0}, {"date": "2025-12-29", "close": 38.72, "volume": 92980.0}, {"date": "2025-12-30", "close": 38.5, "volume": 80382.0}, {"date": "2025-12-31", "close": 38.18, "volume": 68878.0}, {"date": "2026-01-02", "close": 36.32, "volume": 105761.0}, {"date": "2026-01-05", "close": 37.3, "volume": 103860.0}, {"date": "2026-01-06", "close": 37.47, "volume": 79284.0}, {"date": "2026-01-07", "close": 37.82, "volume": 107217.0}, {"date": "2026-01-08", "close": 38.0, "volume": 61072.0}, {"date": "2026-01-09", "close": 38.11, "volume": 51842.0}, {"date": "2026-01-12", "close": 38.85, "volume": 78654.0}, {"date": "2026-01-13", "close": 38.18, "volume": 70200.0}, {"date": "2026-01-14", "close": 37.76, "volume": 103399.0}, {"date": "2026-01-15", "close": 37.96, "volume": 86948.0}, {"date": "2026-01-16", "close": 38.06, "volume": 111682.0}, {"date": "2026-01-20", "close": 37.2, "volume": 94646.0}, {"date": "2026-01-21", "close": 37.58, "volume": 173370.0}, {"date": "2026-01-22", "close": 38.73, "volume": 148308.0}, {"date": "2026-01-23", "close": 38.62, "volume": 109322.0}, {"date": "2026-01-26", "close": 39.24, "volume": 215951.0}, {"date": "2026-01-27", "close": 38.04, "volume": 94430.0}, {"date": "2026-01-28", "close": 36.48, "volume": 100489.0}, {"date": "2026-01-29", "close": 37.24, "volume": 149583.0}, {"date": "2026-01-30", "close": 37.2, "volume": 134820.0}, {"date": "2026-02-02", "close": 38.02, "volume": 121951.0}, {"date": "2026-02-03", "close": 34.74, "volume": 139292.0}, {"date": "2026-02-04", "close": 34.47, "volume": 264077.0}, {"date": "2026-02-05", "close": 34.21, "volume": 313530.0}, {"date": "2026-02-06", "close": 34.98, "volume": 339308.0}, {"date": "2026-02-09", "close": 32.82, "volume": 241905.0}, {"date": "2026-02-10", "close": 31.13, "volume": 265956.0}, {"date": "2026-02-11", "close": 30.17, "volume": 350810.0}, {"date": "2026-02-12", "close": 29.8, "volume": 236877.0}, {"date": "2026-02-13", "close": 30.1, "volume": 129923.0}, {"date": "2026-02-17", "close": 29.82, "volume": 175006.0}, {"date": "2026-02-18", "close": 29.98, "volume": 100907.0}, {"date": "2026-02-19", "close": 29.55, "volume": 119382.0}, {"date": "2026-02-20", "close": 29.55, "volume": 111882.0}, {"date": "2026-02-23", "close": 27.77, "volume": 185991.0}, {"date": "2026-02-24", "close": 27.77, "volume": 113546.0}, {"date": "2026-02-25", "close": 28.39, "volume": 80584.0}, {"date": "2026-02-26", "close": 29.16, "volume": 86353.0}, {"date": "2026-02-27", "close": 28.9, "volume": 99943.0}, {"date": "2026-03-02", "close": 29.03, "volume": 110361.0}, {"date": "2026-03-03", "close": 29.04, "volume": 240641.0}, {"date": "2026-03-04", "close": 29.56, "volume": 160151.0}, {"date": "2026-03-05", "close": 30.12, "volume": 116998.0}, {"date": "2026-03-06", "close": 30.52, "volume": 155454.0}, {"date": "2026-03-09", "close": 29.89, "volume": 162486.0}, {"date": "2026-03-10", "close": 29.17, "volume": 90625.0}, {"date": "2026-03-11", "close": 29.3, "volume": 79152.0}, {"date": "2026-03-12", "close": 28.69, "volume": 94460.0}, {"date": "2026-03-13", "close": 28.62, "volume": 108669.0}, {"date": "2026-03-16", "close": 28.85, "volume": 106110.0}, {"date": "2026-03-17", "close": 28.94, "volume": 93113.0}, {"date": "2026-03-18", "close": 28.62, "volume": 85537.0}, {"date": "2026-03-19", "close": 28.62, "volume": 75275.0}, {"date": "2026-03-20", "close": 28.01, "volume": 177168.0}, {"date": "2026-03-23", "close": 28.74, "volume": 312731.0}, {"date": "2026-03-24", "close": 27.14, "volume": 124563.0}, {"date": "2026-03-25", "close": 26.79, "volume": 166416.0}, {"date": "2026-03-26", "close": 26.71, "volume": 131008.0}, {"date": "2026-03-27", "close": 26.4, "volume": 131161.0}, {"date": "2026-03-30", "close": 26.79, "volume": 147854.0}, {"date": "2026-03-31", "close": 26.82, "volume": 156632.0}, {"date": "2026-04-01", "close": 27.55, "volume": 126350.0}, {"date": "2026-04-02", "close": 27.7, "volume": 110935.0}, {"date": "2026-04-06", "close": 27.61, "volume": 89927.0}, {"date": "2026-04-07", "close": 27.78, "volume": 89284.0}, {"date": "2026-04-08", "close": 27.98, "volume": 72151.0}, {"date": "2026-04-09", "close": 27.79, "volume": 78151.0}, {"date": "2026-04-10", "close": 27.49, "volume": 109699.0}, {"date": "2026-04-13", "close": 28.47, "volume": 95272.0}, {"date": "2026-04-14", "close": 28.46, "volume": 124229.0}, {"date": "2026-04-15", "close": 29.03, "volume": 80517.0}, {"date": "2026-04-16", "close": 29.49, "volume": 138346.0}, {"date": "2026-04-17", "close": 29.72, "volume": 98141.0}, {"date": "2026-04-20", "close": 28.74, "volume": 96875.0}, {"date": "2026-04-21", "close": 28.09, "volume": 117442.0}, {"date": "2026-04-22", "close": 28.37, "volume": 78660.0}, {"date": "2026-04-23", "close": 27.77, "volume": 83376.0}, {"date": "2026-04-24", "close": 28.31, "volume": 192681.0}, {"date": "2026-04-27", "close": 27.68, "volume": 110872.0}, {"date": "2026-04-28", "close": 28.15, "volume": 115458.0}, {"date": "2026-04-29", "close": 27.94, "volume": 140044.0}, {"date": "2026-04-30", "close": 27.75, "volume": 109551.0}, {"date": "2026-05-01", "close": 28.25, "volume": 102076.0}, {"date": "2026-05-04", "close": 27.91, "volume": 65072.0}, {"date": "2026-05-05", "close": 28.35, "volume": 91859.0}, {"date": "2026-05-06", "close": 28.11, "volume": 107259.0}, {"date": "2026-05-07", "close": 32.76, "volume": 223820.0}, {"date": "2026-05-08", "close": 32.33, "volume": 202633.0}, {"date": "2026-05-11", "close": 32.57, "volume": 142084.0}, {"date": "2026-05-12", "close": 31.02, "volume": 153623.0}, {"date": "2026-05-13", "close": 30.44, "volume": 137451.0}, {"date": "2026-05-14", "close": 30.25, "volume": 78408.0}, {"date": "2026-05-15", "close": 30.56, "volume": 155897.0}, {"date": "2026-05-18", "close": 30.93, "volume": 104260.0}, {"date": "2026-05-19", "close": 31.08, "volume": 110936.0}, {"date": "2026-05-20", "close": 31.21, "volume": 99951.0}, {"date": "2026-05-21", "close": 32.05, "volume": 107641.0}, {"date": "2026-05-22", "close": 32.02, "volume": 77656.0}, {"date": "2026-05-26", "close": 32.22, "volume": 95580.0}, {"date": "2026-05-27", "close": 31.11, "volume": 129077.0}, {"date": "2026-05-28", "close": 31.86, "volume": 88590.0}, {"date": "2026-05-29", "close": 31.64, "volume": 75789.0}, {"date": "2026-06-01", "close": 32.21, "volume": 108488.0}, {"date": "2026-06-02", "close": 31.91, "volume": 75758.0}, {"date": "2026-06-03", "close": 30.04, "volume": 124775.0}, {"date": "2026-06-04", "close": 29.82, "volume": 87921.0}, {"date": "2026-06-05", "close": 29.94, "volume": 115851.0}, {"date": "2026-06-08", "close": 30.46, "volume": 83531.0}, {"date": "2026-06-09", "close": 30.37, "volume": 71902.0}, {"date": "2026-06-10", "close": 30.79, "volume": 104423.0}, {"date": "2026-06-11", "close": 30.72, "volume": 94018.0}, {"date": "2026-06-12", "close": 30.92, "volume": 76485.0}, {"date": "2026-06-15", "close": 30.86, "volume": 84498.0}, {"date": "2026-06-16", "close": 31.11, "volume": 154999.0}, {"date": "2026-06-17", "close": 30.5, "volume": 194523.0}, {"date": "2026-06-18", "close": 30.22, "volume": 257486.0}, {"date": "2026-06-22", "close": 29.48, "volume": 161792.0}, {"date": "2026-06-23", "close": 29.61, "volume": 180661.0}, {"date": "2026-06-24", "close": 29.92, "volume": 94406.0}, {"date": "2026-06-25", "close": 29.11, "volume": 118329.0}, {"date": "2026-06-26", "close": 30.08, "volume": 262910.0}, {"date": "2026-06-29", "close": 30.13, "volume": 83361.0}, {"date": "2026-06-30", "close": 30.37, "volume": 90945.0}, {"date": "2026-07-01", "close": 31.6, "volume": 91168.0}, {"date": "2026-07-02", "close": 32.13, "volume": 78784.0}, {"date": "2026-07-06", "close": 32.62, "volume": 96039.0}, {"date": "2026-07-07", "close": 33.23, "volume": 108625.0}, {"date": "2026-07-08", "close": 32.87, "volume": 69277.0}, {"date": "2026-07-09", "close": 32.85, "volume": 96337.0}, {"date": "2026-07-10", "close": 33.09, "volume": 40734.0}, {"date": "2026-07-13", "close": 34.4, "volume": 81742.0}, {"date": "2026-07-14", "close": 33.85, "volume": 81261.0}, {"date": "2026-07-15", "close": 34.63, "volume": 100532.0}, {"date": "2026-07-16", "close": 35.45, "volume": 114983.0}, {"date": "2026-07-17", "close": 35.39, "volume": 80421.0}, {"date": "2026-07-20", "close": 35.07, "volume": 115125.0}, {"date": "2026-07-21", "close": 34.94, "volume": 98228.0}, {"date": "2026-07-22", "close": 33.1, "volume": 89095.0}, {"date": "2026-07-23", "close": 32.21, "volume": 89100.0}, {"date": "2026-07-24", "close": 33.46, "volume": 64864.0}], "refreshing": true}