{"ticker": "IMXI", "overview": {"cik": "1683695", "ticker": "IMXI", "name": "International Money Express, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048856", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048855", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048854", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048853", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048852", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048850", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048848", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047073", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047072", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047071", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000186", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033174", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001628280-26-028928", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023204", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023202", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023200", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022872", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001605", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0001628280-26-015647", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-014047", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-014046", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-014043", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-014039", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010760", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010756", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMXI", "has_prices": true, "as_of": "2026-07-24", "last": 13.03, "prev_close": 13.32, "change": -0.2900000000000009, "change_pct": -0.02177177177177184, "session_volume": 317503.0, "vwap_5": 13.18597678278757, "vwap_20": 13.960000308441458, "vwap_60": 14.847132842466449, "vwap_250": 14.829452350470289, "high_52w": 15.94, "low_52w": 13.03, "avg_volume_20": 333936.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001109448-26-000248", "src": "13DG", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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-Business Services, NEC", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 5.1% passive stake in IMXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000248-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001628280-26-048848", "src": "INSIDERS", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "John Rincon", "who_key": "Rincon John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150004.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on IMXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/000162828026048848/0001628280-26-048848-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001628280-26-048850", "src": "INSIDERS", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Michael J. Purcell", "who_key": "Purcell Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150004.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on IMXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/000162828026048850/0001628280-26-048850-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001628280-26-048852", "src": "INSIDERS", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Debra A. Bradford", "who_key": "BRADFORD DEBRA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150004.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on IMXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/000162828026048852/0001628280-26-048852-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001628280-26-048853", "src": "INSIDERS", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Bernardo B. Fernandez Jr.", "who_key": "Fernandez Bernardo B. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150004.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on IMXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/000162828026048853/0001628280-26-048853-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001628280-26-048854", "src": "INSIDERS", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Laura I. Maydon", "who_key": "Maydon Laura I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150004.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on IMXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/000162828026048854/0001628280-26-048854-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001628280-26-048855", "src": "INSIDERS", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Karen Higgins-Carter", "who_key": "Higgins-Carter Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150004.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on IMXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/000162828026048855/0001628280-26-048855-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001628280-26-048856", "src": "INSIDERS", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Adam P. Godfrey", "who_key": "Godfrey Adam P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150004.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on IMXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/000162828026048856/0001628280-26-048856-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "13DG-0000886982-26-000186", "src": "13DG", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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-Business Services, NEC", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 6.2% passive stake in IMXI", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000186-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "13DG-0000102909-26-001605", "src": "13DG", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "International Money Express, Inc.", "who_key": "International Money Express, 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-Business Services, NEC", "country": "United States", "headline": "International Money Express, Inc. adjusts its stake in IMXI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/0000102909-26-001605-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0001109448-26-000248", "src": "13DG", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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-Business Services, NEC", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 5.1% passive stake in IMXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000248-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000886982-26-000186", "src": "13DG", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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-Business Services, NEC", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 6.2% passive stake in IMXI", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000186-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "13DG-0000102909-26-001605", "src": "13DG", "ticker": "IMXI", "cik": "1683695", "company": "International Money Express, Inc.", "company_raw": "International Money Express, Inc.", "who": "International Money Express, Inc.", "who_key": "International Money Express, 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-Business Services, NEC", "country": "United States", "headline": "International Money Express, Inc. adjusts its stake in IMXI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1683695/0000102909-26-001605-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "International Money Express, Inc. - Common Stock", "new_value": "International Money Express, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001683695", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001683695", "applied": 1, "detected_at": "2026-10-25T10:19:56.242085"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048856", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048855", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048854", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048853", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048852", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048850", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048848", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047073", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047072", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047071", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000186", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033174", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001628280-26-028928", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023204", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023202", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023200", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022872", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001605", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0001628280-26-015647", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-014047", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-014046", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-014043", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-014039", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010760", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010756", "price_sensitive": false}], "performance": {"ticker": "IMXI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.74, "volume": 135908.0}, {"date": "2021-07-28", "close": 15.83, "volume": 132065.0}, {"date": "2021-07-29", "close": 16.43, "volume": 115129.0}, {"date": "2021-07-30", "close": 16.19, "volume": 92418.0}, {"date": "2021-08-02", "close": 16.04, "volume": 83002.0}, {"date": "2021-08-03", "close": 15.9, "volume": 103146.0}, {"date": "2021-08-04", "close": 16.29, "volume": 293017.0}, {"date": "2021-08-05", "close": 16.62, "volume": 428961.0}, {"date": "2021-08-06", "close": 17.13, "volume": 527515.0}, {"date": "2021-08-09", "close": 17.1, "volume": 244379.0}, {"date": "2021-08-10", "close": 16.99, "volume": 244192.0}, {"date": "2021-08-11", "close": 17.27, "volume": 177154.0}, {"date": "2021-08-12", "close": 17.76, "volume": 158037.0}, {"date": "2021-08-13", "close": 17.42, "volume": 101289.0}, {"date": "2021-08-16", "close": 17.4, "volume": 507131.0}, {"date": "2021-08-17", "close": 17.49, "volume": 282745.0}, {"date": "2021-08-18", "close": 17.13, "volume": 167333.0}, {"date": "2021-08-19", "close": 17.37, "volume": 99021.0}, {"date": "2021-08-20", "close": 17.7, "volume": 153259.0}, {"date": "2021-08-23", "close": 17.85, "volume": 74751.0}, {"date": "2021-08-24", "close": 17.75, "volume": 70000.0}, {"date": "2021-08-25", "close": 17.75, "volume": 106575.0}, {"date": "2021-08-26", "close": 17.78, "volume": 147911.0}, {"date": "2021-08-27", "close": 17.95, "volume": 239605.0}, {"date": "2021-08-30", "close": 18.05, "volume": 77106.0}, {"date": "2021-08-31", "close": 18.24, "volume": 106792.0}, {"date": "2021-09-01", "close": 18.4, "volume": 129498.0}, {"date": "2021-09-02", "close": 18.34, "volume": 104097.0}, {"date": "2021-09-03", "close": 18.14, "volume": 104874.0}, {"date": "2021-09-07", "close": 18.08, "volume": 111421.0}, {"date": "2021-09-08", "close": 18.23, "volume": 178102.0}, {"date": "2021-09-09", "close": 17.89, "volume": 673891.0}, {"date": "2021-09-10", "close": 17.65, "volume": 118984.0}, {"date": "2021-09-13", "close": 17.63, "volume": 129628.0}, {"date": "2021-09-14", "close": 17.23, "volume": 99622.0}, {"date": "2021-09-15", "close": 17.16, "volume": 203665.0}, {"date": "2021-09-16", "close": 17.0, "volume": 166921.0}, {"date": "2021-09-17", "close": 16.44, "volume": 537183.0}, {"date": "2021-09-20", "close": 16.12, "volume": 234892.0}, {"date": "2021-09-21", "close": 16.14, "volume": 417770.0}, {"date": "2021-09-22", "close": 16.5, "volume": 262715.0}, {"date": "2021-09-23", "close": 16.1, "volume": 418275.0}, {"date": "2021-09-24", "close": 16.31, "volume": 459647.0}, {"date": "2021-09-27", "close": 16.78, "volume": 233827.0}, {"date": "2021-09-28", "close": 16.46, "volume": 118750.0}, {"date": "2021-09-29", "close": 16.27, "volume": 85045.0}, {"date": "2021-09-30", "close": 16.7, "volume": 232806.0}, {"date": "2021-10-01", "close": 16.84, "volume": 329520.0}, {"date": "2021-10-04", "close": 16.37, "volume": 137626.0}, {"date": "2021-10-05", "close": 16.63, "volume": 130930.0}, {"date": "2021-10-06", "close": 16.64, "volume": 152741.0}, {"date": "2021-10-07", "close": 16.75, "volume": 88864.0}, {"date": "2021-10-08", "close": 16.93, "volume": 307432.0}, {"date": "2021-10-11", "close": 16.47, "volume": 64322.0}, {"date": "2021-10-12", "close": 16.69, "volume": 85575.0}, {"date": "2021-10-13", "close": 17.0, "volume": 78657.0}, {"date": "2021-10-14", "close": 16.95, "volume": 138920.0}, {"date": "2021-10-15", "close": 17.01, "volume": 191094.0}, {"date": "2021-10-18", "close": 16.9, "volume": 49564.0}, {"date": "2021-10-19", "close": 16.9, "volume": 71511.0}, {"date": "2021-10-20", "close": 16.98, "volume": 78254.0}, {"date": "2021-10-21", "close": 16.89, "volume": 127330.0}, {"date": "2021-10-22", "close": 16.57, "volume": 73245.0}, {"date": "2021-10-25", "close": 16.86, "volume": 131155.0}, {"date": "2021-10-26", "close": 16.96, "volume": 77917.0}, {"date": "2021-10-27", "close": 16.39, "volume": 109300.0}, {"date": "2021-10-28", "close": 16.39, "volume": 97437.0}, {"date": "2021-10-29", "close": 16.74, "volume": 153301.0}, {"date": "2021-11-01", "close": 16.96, "volume": 263578.0}, {"date": "2021-11-02", "close": 16.43, "volume": 110341.0}, {"date": "2021-11-03", "close": 17.01, "volume": 476973.0}, {"date": "2021-11-04", "close": 16.68, "volume": 144486.0}, {"date": "2021-11-05", "close": 17.0, "volume": 194115.0}, {"date": "2021-11-08", "close": 16.7, "volume": 100822.0}, {"date": "2021-11-09", "close": 16.67, "volume": 113971.0}, {"date": "2021-11-10", "close": 16.43, "volume": 89776.0}, {"date": "2021-11-11", "close": 16.47, "volume": 145588.0}, {"date": "2021-11-12", "close": 16.74, "volume": 282386.0}, {"date": "2021-11-15", "close": 16.39, "volume": 121812.0}, {"date": "2021-11-16", "close": 16.02, "volume": 137762.0}, {"date": "2021-11-17", "close": 15.6, "volume": 193328.0}, {"date": "2021-11-18", "close": 15.14, "volume": 321502.0}, {"date": "2021-11-19", "close": 15.08, "volume": 232758.0}, {"date": "2021-11-22", "close": 15.02, "volume": 208593.0}, {"date": "2021-11-23", "close": 15.29, "volume": 222087.0}, {"date": "2021-11-24", "close": 15.69, "volume": 220304.0}, {"date": "2021-11-26", "close": 15.05, "volume": 164701.0}, {"date": "2021-11-29", "close": 14.83, "volume": 411941.0}, {"date": "2021-11-30", "close": 15.11, "volume": 200849.0}, {"date": "2021-12-01", "close": 15.35, "volume": 315176.0}, {"date": "2021-12-02", "close": 15.53, "volume": 273068.0}, {"date": "2021-12-03", "close": 15.38, "volume": 169173.0}, {"date": "2021-12-06", "close": 15.74, "volume": 98897.0}, {"date": "2021-12-07", "close": 15.96, "volume": 100221.0}, {"date": "2021-12-08", "close": 16.35, "volume": 131970.0}, {"date": "2021-12-09", "close": 16.26, "volume": 109472.0}, {"date": "2021-12-10", "close": 16.12, "volume": 74678.0}, {"date": "2021-12-13", "close": 16.09, "volume": 106425.0}, {"date": "2021-12-14", "close": 15.94, "volume": 125883.0}, {"date": "2021-12-15", "close": 16.09, "volume": 144603.0}, {"date": "2021-12-16", "close": 15.99, "volume": 219701.0}, {"date": "2021-12-17", "close": 15.79, "volume": 339260.0}, {"date": "2021-12-20", "close": 15.39, "volume": 96721.0}, {"date": "2021-12-21", "close": 15.66, "volume": 91823.0}, {"date": "2021-12-22", "close": 15.79, "volume": 81789.0}, {"date": "2021-12-23", "close": 15.75, "volume": 125602.0}, {"date": "2021-12-27", "close": 15.89, "volume": 117802.0}, {"date": "2021-12-28", "close": 15.98, "volume": 177747.0}, {"date": "2021-12-29", "close": 16.0, "volume": 162465.0}, {"date": "2021-12-30", "close": 15.82, "volume": 126670.0}, {"date": "2021-12-31", "close": 15.96, "volume": 108778.0}, {"date": "2022-01-03", "close": 16.39, "volume": 375684.0}, {"date": "2022-01-04", "close": 16.56, "volume": 255352.0}, {"date": "2022-01-05", "close": 16.51, "volume": 188140.0}, {"date": "2022-01-06", "close": 16.29, "volume": 115974.0}, {"date": "2022-01-07", "close": 16.11, "volume": 98897.0}, {"date": "2022-01-10", "close": 15.85, "volume": 138680.0}, {"date": "2022-01-11", "close": 15.97, "volume": 154352.0}, {"date": "2022-01-12", "close": 16.18, "volume": 210017.0}, {"date": "2022-01-13", "close": 16.48, "volume": 276867.0}, {"date": "2022-01-14", "close": 16.69, "volume": 150816.0}, {"date": "2022-01-18", "close": 15.99, "volume": 345556.0}, {"date": "2022-01-19", "close": 15.98, "volume": 126781.0}, {"date": "2022-01-20", "close": 16.0, "volume": 173776.0}, {"date": "2022-01-21", "close": 15.78, "volume": 197419.0}, {"date": "2022-01-24", "close": 16.05, "volume": 304353.0}, {"date": "2022-01-25", "close": 15.98, "volume": 251678.0}, {"date": "2022-01-26", "close": 15.7, "volume": 247137.0}, {"date": "2022-01-27", "close": 15.49, "volume": 137952.0}, {"date": "2022-01-28", "close": 15.81, "volume": 231502.0}, {"date": "2022-01-31", "close": 16.01, "volume": 163502.0}, {"date": "2022-02-01", "close": 16.0, "volume": 203416.0}, {"date": "2022-02-02", "close": 15.96, "volume": 143089.0}, {"date": "2022-02-03", "close": 15.56, "volume": 118839.0}, {"date": "2022-02-04", "close": 15.47, "volume": 194418.0}, {"date": "2022-02-07", "close": 15.71, "volume": 124257.0}, {"date": "2022-02-08", "close": 15.65, "volume": 103066.0}, {"date": "2022-02-09", "close": 15.8, "volume": 222816.0}, {"date": "2022-02-10", "close": 15.68, "volume": 196460.0}, {"date": "2022-02-11", "close": 15.46, "volume": 153180.0}, {"date": "2022-02-14", "close": 15.66, "volume": 75868.0}, {"date": "2022-02-15", "close": 16.07, "volume": 226564.0}, {"date": "2022-02-16", "close": 16.13, "volume": 224083.0}, {"date": "2022-02-17", "close": 15.97, "volume": 134796.0}, {"date": "2022-02-18", "close": 15.85, "volume": 189998.0}, {"date": "2022-02-22", "close": 16.15, "volume": 280117.0}, {"date": "2022-02-23", "close": 15.98, "volume": 172833.0}, {"date": "2022-02-24", "close": 16.0, "volume": 218509.0}, {"date": "2022-02-25", "close": 15.98, "volume": 145372.0}, {"date": "2022-02-28", "close": 16.06, "volume": 213432.0}, {"date": "2022-03-01", "close": 15.62, "volume": 281993.0}, {"date": "2022-03-02", "close": 15.99, "volume": 151485.0}, {"date": "2022-03-03", "close": 15.8, "volume": 149546.0}, {"date": "2022-03-04", "close": 15.74, "volume": 165983.0}, {"date": "2022-03-07", "close": 16.93, "volume": 825547.0}, {"date": "2022-03-08", "close": 18.4, "volume": 907567.0}, {"date": "2022-03-09", "close": 17.88, "volume": 618291.0}, {"date": "2022-03-10", "close": 17.77, "volume": 427735.0}, {"date": "2022-03-11", "close": 17.98, "volume": 859594.0}, {"date": "2022-03-14", "close": 18.0, "volume": 644457.0}, {"date": "2022-03-15", "close": 18.34, "volume": 349760.0}, {"date": "2022-03-16", "close": 20.3, "volume": 1037335.0}, {"date": "2022-03-17", "close": 21.65, "volume": 1134523.0}, {"date": "2022-03-18", "close": 21.63, "volume": 537944.0}, {"date": "2022-03-21", "close": 21.74, "volume": 417590.0}, {"date": "2022-03-22", "close": 21.51, "volume": 416190.0}, {"date": "2022-03-23", "close": 21.45, "volume": 491950.0}, {"date": "2022-03-24", "close": 21.12, "volume": 376065.0}, {"date": "2022-03-25", "close": 21.07, "volume": 350590.0}, {"date": "2022-03-28", "close": 21.38, "volume": 542945.0}, {"date": "2022-03-29", "close": 21.07, "volume": 347527.0}, {"date": "2022-03-30", "close": 21.0, "volume": 443723.0}, {"date": "2022-03-31", "close": 20.61, "volume": 266570.0}, {"date": "2022-04-01", "close": 21.01, "volume": 323549.0}, {"date": "2022-04-04", "close": 21.52, "volume": 218540.0}, {"date": "2022-04-05", "close": 21.21, "volume": 394250.0}, {"date": "2022-04-06", "close": 21.4, "volume": 367723.0}, {"date": "2022-04-07", "close": 20.31, "volume": 507847.0}, {"date": "2022-04-08", "close": 20.04, "volume": 290760.0}, {"date": "2022-04-11", "close": 19.82, "volume": 325580.0}, {"date": "2022-04-12", "close": 20.43, "volume": 606952.0}, {"date": "2022-04-13", "close": 20.14, "volume": 222268.0}, {"date": "2022-04-14", "close": 20.54, "volume": 358471.0}, {"date": "2022-04-18", "close": 20.5, "volume": 224737.0}, {"date": "2022-04-19", "close": 20.54, "volume": 193648.0}, {"date": "2022-04-20", "close": 20.74, "volume": 191191.0}, {"date": "2022-04-21", "close": 20.51, "volume": 214626.0}, {"date": "2022-04-22", "close": 19.72, "volume": 167385.0}, {"date": "2022-04-25", "close": 19.98, "volume": 379105.0}, {"date": "2022-04-26", "close": 19.38, "volume": 192641.0}, {"date": "2022-04-27", "close": 19.48, "volume": 183304.0}, {"date": "2022-04-28", "close": 20.02, "volume": 321617.0}, {"date": "2022-04-29", "close": 19.87, "volume": 619487.0}, {"date": "2022-05-02", "close": 19.46, "volume": 279717.0}, {"date": "2022-05-03", "close": 19.87, "volume": 558404.0}, {"date": "2022-05-04", "close": 21.42, "volume": 1060624.0}, {"date": "2022-05-05", "close": 20.87, "volume": 344138.0}, {"date": "2022-05-06", "close": 20.3, "volume": 279864.0}, {"date": "2022-05-09", "close": 19.91, "volume": 395093.0}, {"date": "2022-05-10", "close": 19.73, "volume": 296103.0}, {"date": "2022-05-11", "close": 19.8, "volume": 318876.0}, {"date": "2022-05-12", "close": 19.38, "volume": 412731.0}, {"date": "2022-05-13", "close": 19.61, "volume": 241709.0}, {"date": "2022-05-16", "close": 19.11, "volume": 217574.0}, {"date": "2022-05-17", "close": 19.57, "volume": 314001.0}, {"date": "2022-05-18", "close": 19.84, "volume": 326708.0}, {"date": "2022-05-19", "close": 19.32, "volume": 291347.0}, {"date": "2022-05-20", "close": 18.95, "volume": 566112.0}, {"date": "2022-05-23", "close": 19.63, "volume": 275381.0}, {"date": "2022-05-24", "close": 19.43, "volume": 216274.0}, {"date": "2022-05-25", "close": 19.51, "volume": 250792.0}, {"date": "2022-05-26", "close": 19.69, "volume": 396559.0}, {"date": "2022-05-27", "close": 20.17, "volume": 147246.0}, {"date": "2022-05-31", "close": 20.62, "volume": 370729.0}, {"date": "2022-06-01", "close": 20.93, "volume": 231677.0}, {"date": "2022-06-02", "close": 20.85, "volume": 188723.0}, {"date": "2022-06-03", "close": 20.95, "volume": 107808.0}, {"date": "2022-06-06", "close": 20.34, "volume": 225787.0}, {"date": "2022-06-07", "close": 20.72, "volume": 327375.0}, {"date": "2022-06-08", "close": 19.97, "volume": 236670.0}, {"date": "2022-06-09", "close": 19.63, "volume": 183046.0}, {"date": "2022-06-10", "close": 19.17, "volume": 160993.0}, {"date": "2022-06-13", "close": 19.06, "volume": 355220.0}, {"date": "2022-06-14", "close": 19.39, "volume": 372311.0}, {"date": "2022-06-15", "close": 19.76, "volume": 390066.0}, {"date": "2022-06-16", "close": 18.93, "volume": 416900.0}, {"date": "2022-06-17", "close": 19.61, "volume": 708276.0}, {"date": "2022-06-21", "close": 19.92, "volume": 293549.0}, {"date": "2022-06-22", "close": 19.49, "volume": 231785.0}, {"date": "2022-06-23", "close": 19.21, "volume": 203384.0}, {"date": "2022-06-24", "close": 20.17, "volume": 458271.0}, {"date": "2022-06-27", "close": 20.51, "volume": 324405.0}, {"date": "2022-06-28", "close": 20.32, "volume": 242002.0}, {"date": "2022-06-29", "close": 20.15, "volume": 234204.0}, {"date": "2022-06-30", "close": 20.47, "volume": 276304.0}, {"date": "2022-07-01", "close": 21.77, "volume": 2052452.0}, {"date": "2022-07-05", "close": 21.93, "volume": 1000009.0}, {"date": "2022-07-06", "close": 22.52, "volume": 747090.0}, {"date": "2022-07-07", "close": 22.5, "volume": 834940.0}, {"date": "2022-07-08", "close": 22.48, "volume": 353647.0}, {"date": "2022-07-11", "close": 21.99, "volume": 383359.0}, {"date": "2022-07-12", "close": 22.01, "volume": 398276.0}, {"date": "2022-07-13", "close": 21.91, "volume": 843506.0}, {"date": "2022-07-14", "close": 21.34, "volume": 343489.0}, {"date": "2022-07-15", "close": 21.4, "volume": 682268.0}, {"date": "2022-07-18", "close": 21.82, "volume": 427693.0}, {"date": "2022-07-19", "close": 22.48, "volume": 364236.0}, {"date": "2022-07-20", "close": 22.5, "volume": 408404.0}, {"date": "2022-07-21", "close": 23.1, "volume": 813553.0}, {"date": "2022-07-22", "close": 23.14, "volume": 575103.0}, {"date": "2022-07-25", "close": 22.88, "volume": 320425.0}, {"date": "2022-07-26", "close": 22.97, "volume": 337079.0}, {"date": "2022-07-27", "close": 23.64, "volume": 767618.0}, {"date": "2022-07-28", "close": 24.19, "volume": 506124.0}, {"date": "2022-07-29", "close": 24.04, "volume": 504532.0}, {"date": "2022-08-01", "close": 24.44, "volume": 548330.0}, {"date": "2022-08-02", "close": 24.93, "volume": 700212.0}, {"date": "2022-08-03", "close": 24.99, "volume": 690035.0}, {"date": "2022-08-04", "close": 24.38, "volume": 433317.0}, {"date": "2022-08-05", "close": 24.98, "volume": 419157.0}, {"date": "2022-08-08", "close": 26.04, "volume": 877627.0}, {"date": "2022-08-09", "close": 25.11, "volume": 821958.0}, {"date": "2022-08-10", "close": 25.39, "volume": 942307.0}, {"date": "2022-08-11", "close": 24.31, "volume": 771634.0}, {"date": "2022-08-12", "close": 24.53, "volume": 474771.0}, {"date": "2022-08-15", "close": 24.9, "volume": 315236.0}, {"date": "2022-08-16", "close": 25.0, "volume": 386780.0}, {"date": "2022-08-17", "close": 25.35, "volume": 326042.0}, {"date": "2022-08-18", "close": 25.99, "volume": 486146.0}, {"date": "2022-08-19", "close": 25.45, "volume": 361650.0}, {"date": "2022-08-22", "close": 25.24, "volume": 331292.0}, {"date": "2022-08-23", "close": 24.59, "volume": 339183.0}, {"date": "2022-08-24", "close": 24.6, "volume": 324641.0}, {"date": "2022-08-25", "close": 24.79, "volume": 229911.0}, {"date": "2022-08-26", "close": 24.11, "volume": 266026.0}, {"date": "2022-08-29", "close": 23.69, "volume": 525141.0}, {"date": "2022-08-30", "close": 23.18, "volume": 398128.0}, {"date": "2022-08-31", "close": 22.4, "volume": 1041446.0}, {"date": "2022-09-01", "close": 22.28, "volume": 617145.0}, {"date": "2022-09-02", "close": 22.2, "volume": 474503.0}, {"date": "2022-09-06", "close": 22.51, "volume": 362665.0}, {"date": "2022-09-07", "close": 22.51, "volume": 295342.0}, {"date": "2022-09-08", "close": 22.7, "volume": 220509.0}, {"date": "2022-09-09", "close": 23.3, "volume": 295348.0}, {"date": "2022-09-12", "close": 23.6, "volume": 314270.0}, {"date": "2022-09-13", "close": 23.35, "volume": 312693.0}, {"date": "2022-09-14", "close": 23.27, "volume": 321723.0}, {"date": "2022-09-15", "close": 23.26, "volume": 381877.0}, {"date": "2022-09-16", "close": 23.58, "volume": 609987.0}, {"date": "2022-09-19", "close": 23.37, "volume": 435907.0}, {"date": "2022-09-20", "close": 23.58, "volume": 406474.0}, {"date": "2022-09-21", "close": 24.16, "volume": 338722.0}, {"date": "2022-09-22", "close": 23.72, "volume": 379532.0}, {"date": "2022-09-23", "close": 23.3, "volume": 574996.0}, {"date": "2022-09-26", "close": 22.23, "volume": 320093.0}, {"date": "2022-09-27", "close": 22.75, "volume": 445426.0}, {"date": "2022-09-28", "close": 23.48, "volume": 425773.0}, {"date": "2022-09-29", "close": 23.21, "volume": 317686.0}, {"date": "2022-09-30", "close": 22.79, "volume": 543738.0}, {"date": "2022-10-03", "close": 23.63, "volume": 324711.0}, {"date": "2022-10-04", "close": 24.02, "volume": 291964.0}, {"date": "2022-10-05", "close": 24.15, "volume": 232938.0}, {"date": "2022-10-06", "close": 23.92, "volume": 207877.0}, {"date": "2022-10-07", "close": 23.63, "volume": 233123.0}, {"date": "2022-10-10", "close": 23.68, "volume": 169959.0}, {"date": "2022-10-11", "close": 23.37, "volume": 344126.0}, {"date": "2022-10-12", "close": 23.69, "volume": 285561.0}, {"date": "2022-10-13", "close": 24.3, "volume": 440032.0}, {"date": "2022-10-14", "close": 23.56, "volume": 309973.0}, {"date": "2022-10-17", "close": 24.59, "volume": 363372.0}, {"date": "2022-10-18", "close": 25.09, "volume": 382866.0}, {"date": "2022-10-19", "close": 25.0, "volume": 276464.0}, {"date": "2022-10-20", "close": 24.62, "volume": 220978.0}, {"date": "2022-10-21", "close": 25.58, "volume": 619702.0}, {"date": "2022-10-24", "close": 26.67, "volume": 1153916.0}, {"date": "2022-10-25", "close": 26.52, "volume": 488832.0}, {"date": "2022-10-26", "close": 26.38, "volume": 381393.0}, {"date": "2022-10-27", "close": 26.65, "volume": 350476.0}, {"date": "2022-10-28", "close": 26.62, "volume": 278198.0}, {"date": "2022-10-31", "close": 27.03, "volume": 355431.0}, {"date": "2022-11-01", "close": 26.75, "volume": 417758.0}, {"date": "2022-11-02", "close": 25.65, "volume": 523104.0}, {"date": "2022-11-03", "close": 24.91, "volume": 1021361.0}, {"date": "2022-11-04", "close": 24.57, "volume": 468870.0}, {"date": "2022-11-07", "close": 24.7, "volume": 325951.0}, {"date": "2022-11-08", "close": 24.72, "volume": 241647.0}, {"date": "2022-11-09", "close": 20.91, "volume": 1522934.0}, {"date": "2022-11-10", "close": 20.64, "volume": 925361.0}, {"date": "2022-11-11", "close": 20.53, "volume": 710657.0}, {"date": "2022-11-14", "close": 19.75, "volume": 693920.0}, {"date": "2022-11-15", "close": 20.63, "volume": 685700.0}, {"date": "2022-11-16", "close": 20.25, "volume": 382973.0}, {"date": "2022-11-17", "close": 20.3, "volume": 392064.0}, {"date": "2022-11-18", "close": 20.46, "volume": 472817.0}, {"date": "2022-11-21", "close": 20.42, "volume": 507141.0}, {"date": "2022-11-22", "close": 20.65, "volume": 308199.0}, {"date": "2022-11-23", "close": 21.36, "volume": 260193.0}, {"date": "2022-11-25", "close": 21.03, "volume": 131195.0}, {"date": "2022-11-28", "close": 21.32, "volume": 322780.0}, {"date": "2022-11-29", "close": 21.3, "volume": 293230.0}, {"date": "2022-11-30", "close": 21.72, "volume": 414395.0}, {"date": "2022-12-01", "close": 22.07, "volume": 268431.0}, {"date": "2022-12-02", "close": 22.14, "volume": 263431.0}, {"date": "2022-12-05", "close": 21.16, "volume": 317179.0}, {"date": "2022-12-06", "close": 21.05, "volume": 415312.0}, {"date": "2022-12-07", "close": 21.18, "volume": 280234.0}, {"date": "2022-12-08", "close": 21.06, "volume": 254116.0}, {"date": "2022-12-09", "close": 21.06, "volume": 245602.0}, {"date": "2022-12-12", "close": 21.1, "volume": 233213.0}, {"date": "2022-12-13", "close": 21.51, "volume": 368709.0}, {"date": "2022-12-14", "close": 21.46, "volume": 306438.0}, {"date": "2022-12-15", "close": 21.51, "volume": 306228.0}, {"date": "2022-12-16", "close": 21.36, "volume": 436433.0}, {"date": "2022-12-19", "close": 21.11, "volume": 426348.0}, {"date": "2022-12-20", "close": 21.58, "volume": 240685.0}, {"date": "2022-12-21", "close": 22.34, "volume": 280340.0}, {"date": "2022-12-22", "close": 22.4, "volume": 591767.0}, {"date": "2022-12-23", "close": 22.45, "volume": 223296.0}, {"date": "2022-12-27", "close": 22.96, "volume": 255997.0}, {"date": "2022-12-28", "close": 23.44, "volume": 380360.0}, {"date": "2022-12-29", "close": 24.02, "volume": 316544.0}, {"date": "2022-12-30", "close": 24.37, "volume": 610214.0}, {"date": "2023-01-03", "close": 23.9, "volume": 586454.0}, {"date": "2023-01-04", "close": 22.6, "volume": 535828.0}, {"date": "2023-01-05", "close": 22.87, "volume": 291392.0}, {"date": "2023-01-06", "close": 22.81, "volume": 352728.0}, {"date": "2023-01-09", "close": 22.85, "volume": 464789.0}, {"date": "2023-01-10", "close": 22.76, "volume": 343702.0}, {"date": "2023-01-11", "close": 23.08, "volume": 275896.0}, {"date": "2023-01-12", "close": 23.01, "volume": 341010.0}, {"date": "2023-01-13", "close": 23.55, "volume": 332214.0}, {"date": "2023-01-17", "close": 23.97, "volume": 262917.0}, {"date": "2023-01-18", "close": 24.36, "volume": 325276.0}, {"date": "2023-01-19", "close": 24.23, "volume": 225975.0}, {"date": "2023-01-20", "close": 24.05, "volume": 307030.0}, {"date": "2023-01-23", "close": 23.94, "volume": 198298.0}, {"date": "2023-01-24", "close": 23.72, "volume": 156614.0}, {"date": "2023-01-25", "close": 23.81, "volume": 155996.0}, {"date": "2023-01-26", "close": 23.7, "volume": 162107.0}, {"date": "2023-01-27", "close": 23.29, "volume": 198382.0}, {"date": "2023-01-30", "close": 22.77, "volume": 269045.0}, {"date": "2023-01-31", "close": 22.76, "volume": 360159.0}, {"date": "2023-02-01", "close": 23.28, "volume": 388106.0}, {"date": "2023-02-02", "close": 23.62, "volume": 436985.0}, {"date": "2023-02-03", "close": 23.77, "volume": 288783.0}, {"date": "2023-02-06", "close": 23.37, "volume": 201951.0}, {"date": "2023-02-07", "close": 23.43, "volume": 195485.0}, {"date": "2023-02-08", "close": 22.75, "volume": 765168.0}, {"date": "2023-02-09", "close": 22.62, "volume": 381823.0}, {"date": "2023-02-10", "close": 23.56, "volume": 364917.0}, {"date": "2023-02-13", "close": 24.14, "volume": 288123.0}, {"date": "2023-02-14", "close": 24.64, "volume": 813576.0}, {"date": "2023-02-15", "close": 25.45, "volume": 292252.0}, {"date": "2023-02-16", "close": 24.98, "volume": 496538.0}, {"date": "2023-02-17", "close": 25.16, "volume": 237795.0}, {"date": "2023-02-21", "close": 24.91, "volume": 341788.0}, {"date": "2023-02-22", "close": 24.99, "volume": 317158.0}, {"date": "2023-02-23", "close": 24.99, "volume": 204477.0}, {"date": "2023-02-24", "close": 24.94, "volume": 170081.0}, {"date": "2023-02-27", "close": 25.22, "volume": 309299.0}, {"date": "2023-02-28", "close": 25.55, "volume": 529974.0}, {"date": "2023-03-01", "close": 25.98, "volume": 346675.0}, {"date": "2023-03-02", "close": 26.23, "volume": 344226.0}, {"date": "2023-03-03", "close": 25.7, "volume": 877638.0}, {"date": "2023-03-06", "close": 25.32, "volume": 427382.0}, {"date": "2023-03-07", "close": 25.69, "volume": 348252.0}, {"date": "2023-03-08", "close": 25.02, "volume": 930948.0}, {"date": "2023-03-09", "close": 26.14, "volume": 704253.0}, {"date": "2023-03-10", "close": 24.56, "volume": 632621.0}, {"date": "2023-03-13", "close": 24.19, "volume": 499284.0}, {"date": "2023-03-14", "close": 24.38, "volume": 369629.0}, {"date": "2023-03-15", "close": 24.26, "volume": 424365.0}, {"date": "2023-03-16", "close": 24.08, "volume": 321340.0}, {"date": "2023-03-17", "close": 23.33, "volume": 574553.0}, {"date": "2023-03-20", "close": 23.38, "volume": 285670.0}, {"date": "2023-03-21", "close": 24.62, "volume": 340703.0}, {"date": "2023-03-22", "close": 24.53, "volume": 297696.0}, {"date": "2023-03-23", "close": 24.88, "volume": 379842.0}, {"date": "2023-03-24", "close": 24.92, "volume": 270466.0}, {"date": "2023-03-27", "close": 25.3, "volume": 319933.0}, {"date": "2023-03-28", "close": 25.15, "volume": 290859.0}, {"date": "2023-03-29", "close": 25.7, "volume": 276298.0}, {"date": "2023-03-30", "close": 25.75, "volume": 246527.0}, {"date": "2023-03-31", "close": 25.78, "volume": 513274.0}, {"date": "2023-04-03", "close": 25.35, "volume": 292689.0}, {"date": "2023-04-04", "close": 25.15, "volume": 248860.0}, {"date": "2023-04-05", "close": 24.58, "volume": 232531.0}, {"date": "2023-04-06", "close": 24.88, "volume": 281741.0}, {"date": "2023-04-10", "close": 25.18, "volume": 189914.0}, {"date": "2023-04-11", "close": 25.37, "volume": 221236.0}, {"date": "2023-04-12", "close": 25.62, "volume": 157161.0}, {"date": "2023-04-13", "close": 25.85, "volume": 197412.0}, {"date": "2023-04-14", "close": 26.27, "volume": 192921.0}, {"date": "2023-04-17", "close": 25.84, "volume": 319930.0}, {"date": "2023-04-18", "close": 25.57, "volume": 273339.0}, {"date": "2023-04-19", "close": 25.54, "volume": 266984.0}, {"date": "2023-04-20", "close": 25.5, "volume": 163252.0}, {"date": "2023-04-21", "close": 25.3, "volume": 164771.0}, {"date": "2023-04-24", "close": 25.2, "volume": 148855.0}, {"date": "2023-04-25", "close": 24.77, "volume": 112457.0}, {"date": "2023-04-26", "close": 25.16, "volume": 199721.0}, {"date": "2023-04-27", "close": 25.19, "volume": 169281.0}, {"date": "2023-04-28", "close": 25.78, "volume": 200021.0}, {"date": "2023-05-01", "close": 25.66, "volume": 185361.0}, {"date": "2023-05-02", "close": 24.75, "volume": 151506.0}, {"date": "2023-05-03", "close": 25.44, "volume": 248831.0}, {"date": "2023-05-04", "close": 25.04, "volume": 417719.0}, {"date": "2023-05-05", "close": 26.33, "volume": 297497.0}, {"date": "2023-05-08", "close": 25.6, "volume": 268956.0}, {"date": "2023-05-09", "close": 24.98, "volume": 365134.0}, {"date": "2023-05-10", "close": 24.34, "volume": 207937.0}, {"date": "2023-05-11", "close": 24.05, "volume": 184414.0}, {"date": "2023-05-12", "close": 23.17, "volume": 369474.0}, {"date": "2023-05-15", "close": 23.0, "volume": 685947.0}, {"date": "2023-05-16", "close": 23.02, "volume": 431051.0}, {"date": "2023-05-17", "close": 22.81, "volume": 392779.0}, {"date": "2023-05-18", "close": 23.41, "volume": 370434.0}, {"date": "2023-05-19", "close": 23.99, "volume": 223352.0}, {"date": "2023-05-22", "close": 23.69, "volume": 276300.0}, {"date": "2023-05-23", "close": 23.4, "volume": 158063.0}, {"date": "2023-05-24", "close": 22.99, "volume": 205260.0}, {"date": "2023-05-25", "close": 22.4, "volume": 470168.0}, {"date": "2023-05-26", "close": 23.05, "volume": 302429.0}, {"date": "2023-05-30", "close": 23.08, "volume": 362844.0}, {"date": "2023-05-31", "close": 23.3, "volume": 637740.0}, {"date": "2023-06-01", "close": 23.63, "volume": 195293.0}, {"date": "2023-06-02", "close": 23.61, "volume": 422210.0}, {"date": "2023-06-05", "close": 23.76, "volume": 318438.0}, {"date": "2023-06-06", "close": 24.71, "volume": 311148.0}, {"date": "2023-06-07", "close": 25.0, "volume": 278122.0}, {"date": "2023-06-08", "close": 24.65, "volume": 241100.0}, {"date": "2023-06-09", "close": 24.44, "volume": 254237.0}, {"date": "2023-06-12", "close": 24.11, "volume": 259403.0}, {"date": "2023-06-13", "close": 24.53, "volume": 224816.0}, {"date": "2023-06-14", "close": 24.57, "volume": 375066.0}, {"date": "2023-06-15", "close": 25.05, "volume": 246016.0}, {"date": "2023-06-16", "close": 24.63, "volume": 468119.0}, {"date": "2023-06-20", "close": 24.57, "volume": 226506.0}, {"date": "2023-06-21", "close": 24.44, "volume": 182104.0}, {"date": "2023-06-22", "close": 24.64, "volume": 191572.0}, {"date": "2023-06-23", "close": 24.5, "volume": 261239.0}, {"date": "2023-06-26", "close": 24.23, "volume": 234509.0}, {"date": "2023-06-27", "close": 24.39, "volume": 163539.0}, {"date": "2023-06-28", "close": 24.2, "volume": 222791.0}, {"date": "2023-06-29", "close": 24.74, "volume": 194710.0}, {"date": "2023-06-30", "close": 24.53, "volume": 321127.0}, {"date": "2023-07-03", "close": 24.91, "volume": 83144.0}, {"date": "2023-07-05", "close": 25.07, "volume": 128905.0}, {"date": "2023-07-06", "close": 24.61, "volume": 132369.0}, {"date": "2023-07-07", "close": 24.86, "volume": 141877.0}, {"date": "2023-07-10", "close": 25.18, "volume": 160159.0}, {"date": "2023-07-11", "close": 25.42, "volume": 152127.0}, {"date": "2023-07-12", "close": 25.75, "volume": 110427.0}, {"date": "2023-07-13", "close": 26.0, "volume": 138318.0}, {"date": "2023-07-14", "close": 25.9, "volume": 106734.0}, {"date": "2023-07-17", "close": 25.88, "volume": 216240.0}, {"date": "2023-07-18", "close": 25.8, "volume": 137236.0}, {"date": "2023-07-19", "close": 25.85, "volume": 166490.0}, {"date": "2023-07-20", "close": 25.52, "volume": 205042.0}, {"date": "2023-07-21", "close": 25.46, "volume": 216653.0}, {"date": "2023-07-24", "close": 25.26, "volume": 231235.0}, {"date": "2023-07-25", "close": 25.46, "volume": 314092.0}, {"date": "2023-07-26", "close": 24.04, "volume": 501807.0}, {"date": "2023-07-27", "close": 24.47, "volume": 410031.0}, {"date": "2023-07-28", "close": 24.28, "volume": 193777.0}, {"date": "2023-07-31", "close": 24.23, "volume": 160748.0}, {"date": "2023-08-01", "close": 23.96, "volume": 464940.0}, {"date": "2023-08-02", "close": 19.41, "volume": 1400634.0}, {"date": "2023-08-03", "close": 17.7, "volume": 919772.0}, {"date": "2023-08-04", "close": 19.15, "volume": 666660.0}, {"date": "2023-08-07", "close": 18.14, "volume": 455685.0}, {"date": "2023-08-08", "close": 18.49, "volume": 361275.0}, {"date": "2023-08-09", "close": 17.72, "volume": 531509.0}, {"date": "2023-08-10", "close": 17.76, "volume": 707687.0}, {"date": "2023-08-11", "close": 17.93, "volume": 226523.0}, {"date": "2023-08-14", "close": 17.74, "volume": 260068.0}, {"date": "2023-08-15", "close": 18.2, "volume": 406312.0}, {"date": "2023-08-16", "close": 17.59, "volume": 322638.0}, {"date": "2023-08-17", "close": 17.35, "volume": 210732.0}, {"date": "2023-08-18", "close": 17.47, "volume": 213137.0}, {"date": "2023-08-21", "close": 17.41, "volume": 185309.0}, {"date": "2023-08-22", "close": 17.79, "volume": 207775.0}, {"date": "2023-08-23", "close": 17.87, "volume": 238265.0}, {"date": "2023-08-24", "close": 17.43, "volume": 271732.0}, {"date": "2023-08-25", "close": 17.59, "volume": 195437.0}, {"date": "2023-08-28", "close": 17.39, "volume": 322921.0}, {"date": "2023-08-29", "close": 17.65, "volume": 316836.0}, {"date": "2023-08-30", "close": 17.56, "volume": 183839.0}, {"date": "2023-08-31", "close": 17.3, "volume": 189641.0}, {"date": "2023-09-01", "close": 17.8, "volume": 239799.0}, {"date": "2023-09-05", "close": 17.61, "volume": 169657.0}, {"date": "2023-09-06", "close": 17.6, "volume": 154175.0}, {"date": "2023-09-07", "close": 17.66, "volume": 231495.0}, {"date": "2023-09-08", "close": 17.53, "volume": 163091.0}, {"date": "2023-09-11", "close": 17.49, "volume": 168343.0}, {"date": "2023-09-12", "close": 17.78, "volume": 228609.0}, {"date": "2023-09-13", "close": 17.89, "volume": 292432.0}, {"date": "2023-09-14", "close": 17.75, "volume": 157490.0}, {"date": "2023-09-15", "close": 17.51, "volume": 529999.0}, {"date": "2023-09-18", "close": 17.655, "volume": 246807.0}, {"date": "2023-09-19", "close": 17.36, "volume": 379899.0}, {"date": "2023-09-20", "close": 17.04, "volume": 248729.0}, {"date": "2023-09-21", "close": 17.04, "volume": 373452.0}, {"date": "2023-09-22", "close": 16.9, "volume": 216303.0}, {"date": "2023-09-25", "close": 16.78, "volume": 205596.0}, {"date": "2023-09-26", "close": 16.74, "volume": 242415.0}, {"date": "2023-09-27", "close": 16.9, "volume": 206967.0}, {"date": "2023-09-28", "close": 16.85, "volume": 257365.0}, {"date": "2023-09-29", "close": 16.93, "volume": 452431.0}, {"date": "2023-10-02", "close": 17.03, "volume": 175925.0}, {"date": "2023-10-03", "close": 16.52, "volume": 235851.0}, {"date": "2023-10-04", "close": 16.54, "volume": 190729.0}, {"date": "2023-10-05", "close": 16.45, "volume": 322770.0}, {"date": "2023-10-06", "close": 17.01, "volume": 209160.0}, {"date": "2023-10-09", "close": 17.19, "volume": 250139.0}, {"date": "2023-10-10", "close": 17.29, "volume": 200825.0}, {"date": "2023-10-11", "close": 17.13, "volume": 134055.0}, {"date": "2023-10-12", "close": 16.68, "volume": 175047.0}, {"date": "2023-10-13", "close": 16.25, "volume": 417236.0}, {"date": "2023-10-16", "close": 16.6, "volume": 374352.0}, {"date": "2023-10-17", "close": 16.72, "volume": 383380.0}, {"date": "2023-10-18", "close": 16.24, "volume": 253498.0}, {"date": "2023-10-19", "close": 16.56, "volume": 383365.0}, {"date": "2023-10-20", "close": 16.33, "volume": 254882.0}, {"date": "2023-10-23", "close": 16.35, "volume": 254637.0}, {"date": "2023-10-24", "close": 16.28, "volume": 171755.0}, {"date": "2023-10-25", "close": 16.64, "volume": 236051.0}, {"date": "2023-10-26", "close": 16.47, "volume": 403214.0}, {"date": "2023-10-27", "close": 16.2, "volume": 258456.0}, {"date": "2023-10-30", "close": 15.87, "volume": 293748.0}, {"date": "2023-10-31", "close": 15.96, "volume": 283646.0}, {"date": "2023-11-01", "close": 15.99, "volume": 295474.0}, {"date": "2023-11-02", "close": 16.55, "volume": 376885.0}, {"date": "2023-11-03", "close": 16.75, "volume": 505718.0}, {"date": "2023-11-06", "close": 16.93, "volume": 275854.0}, {"date": "2023-11-07", "close": 18.84, "volume": 750197.0}, {"date": "2023-11-08", "close": 19.53, "volume": 1002604.0}, {"date": "2023-11-09", "close": 19.32, "volume": 484128.0}, {"date": "2023-11-10", "close": 20.04, "volume": 495777.0}, {"date": "2023-11-13", "close": 20.15, "volume": 216148.0}, {"date": "2023-11-14", "close": 20.59, "volume": 294154.0}, {"date": "2023-11-15", "close": 21.03, "volume": 362646.0}, {"date": "2023-11-16", "close": 20.73, "volume": 292367.0}, {"date": "2023-11-17", "close": 21.15, "volume": 297706.0}, {"date": "2023-11-20", "close": 21.52, "volume": 324008.0}, {"date": "2023-11-21", "close": 21.27, "volume": 413223.0}, {"date": "2023-11-22", "close": 21.26, "volume": 148323.0}, {"date": "2023-11-24", "close": 21.3, "volume": 56184.0}, {"date": "2023-11-27", "close": 21.18, "volume": 187226.0}, {"date": "2023-11-28", "close": 21.0, "volume": 188026.0}, {"date": "2023-11-29", "close": 20.9, "volume": 192501.0}, {"date": "2023-11-30", "close": 20.85, "volume": 260536.0}, {"date": "2023-12-01", "close": 20.99, "volume": 219436.0}, {"date": "2023-12-04", "close": 21.1, "volume": 431966.0}, {"date": "2023-12-05", "close": 21.04, "volume": 214681.0}, {"date": "2023-12-06", "close": 20.43, "volume": 178514.0}, {"date": "2023-12-07", "close": 20.81, "volume": 615106.0}, {"date": "2023-12-08", "close": 20.83, "volume": 161288.0}, {"date": "2023-12-11", "close": 20.53, "volume": 169598.0}, {"date": "2023-12-12", "close": 20.78, "volume": 190117.0}, {"date": "2023-12-13", "close": 21.24, "volume": 330476.0}, {"date": "2023-12-14", "close": 20.89, "volume": 285055.0}, {"date": "2023-12-15", "close": 21.07, "volume": 487619.0}, {"date": "2023-12-18", "close": 21.27, "volume": 158982.0}, {"date": "2023-12-19", "close": 21.74, "volume": 219337.0}, {"date": "2023-12-20", "close": 22.02, "volume": 209663.0}, {"date": "2023-12-21", "close": 22.39, "volume": 200399.0}, {"date": "2023-12-22", "close": 22.05, "volume": 288101.0}, {"date": "2023-12-26", "close": 22.05, "volume": 124974.0}, {"date": "2023-12-27", "close": 22.14, "volume": 107277.0}, {"date": "2023-12-28", "close": 22.19, "volume": 102806.0}, {"date": "2023-12-29", "close": 22.09, "volume": 136627.0}, {"date": "2024-01-02", "close": 21.97, "volume": 137575.0}, {"date": "2024-01-03", "close": 21.42, "volume": 180649.0}, {"date": "2024-01-04", "close": 21.78, "volume": 309326.0}, {"date": "2024-01-05", "close": 21.42, "volume": 160697.0}, {"date": "2024-01-08", "close": 21.6, "volume": 382953.0}, {"date": "2024-01-09", "close": 20.61, "volume": 225949.0}, {"date": "2024-01-10", "close": 20.81, "volume": 436285.0}, {"date": "2024-01-11", "close": 20.85, "volume": 272202.0}, {"date": "2024-01-12", "close": 20.58, "volume": 197194.0}, {"date": "2024-01-16", "close": 21.42, "volume": 573952.0}, {"date": "2024-01-17", "close": 21.25, "volume": 287920.0}, {"date": "2024-01-18", "close": 21.0, "volume": 166360.0}, {"date": "2024-01-19", "close": 20.91, "volume": 128397.0}, {"date": "2024-01-22", "close": 21.0, "volume": 191178.0}, {"date": "2024-01-23", "close": 20.85, "volume": 145496.0}, {"date": "2024-01-24", "close": 20.57, "volume": 218362.0}, {"date": "2024-01-25", "close": 20.81, "volume": 162796.0}, {"date": "2024-01-26", "close": 20.79, "volume": 112003.0}, {"date": "2024-01-29", "close": 21.15, "volume": 162701.0}, {"date": "2024-01-30", "close": 20.89, "volume": 205809.0}, {"date": "2024-01-31", "close": 20.6, "volume": 122766.0}, {"date": "2024-02-01", "close": 20.84, "volume": 144793.0}, {"date": "2024-02-02", "close": 20.89, "volume": 135795.0}, {"date": "2024-02-05", "close": 20.77, "volume": 113255.0}, {"date": "2024-02-06", "close": 20.95, "volume": 127025.0}, {"date": "2024-02-07", "close": 20.85, "volume": 212659.0}, {"date": "2024-02-08", "close": 20.24, "volume": 367376.0}, {"date": "2024-02-09", "close": 21.03, "volume": 280937.0}, {"date": "2024-02-12", "close": 21.41, "volume": 238900.0}, {"date": "2024-02-13", "close": 20.51, "volume": 312884.0}, {"date": "2024-02-14", "close": 20.82, "volume": 191584.0}, {"date": "2024-02-15", "close": 21.27, "volume": 146702.0}, {"date": "2024-02-16", "close": 20.83, "volume": 136118.0}, {"date": "2024-02-20", "close": 20.89, "volume": 110373.0}, {"date": "2024-02-21", "close": 20.99, "volume": 320822.0}, {"date": "2024-02-22", "close": 21.18, "volume": 287564.0}, {"date": "2024-02-23", "close": 21.96, "volume": 217137.0}, {"date": "2024-02-26", "close": 21.5, "volume": 306000.0}, {"date": "2024-02-27", "close": 19.91, "volume": 759594.0}, {"date": "2024-02-28", "close": 19.5, "volume": 325517.0}, {"date": "2024-02-29", "close": 19.7, "volume": 344475.0}, {"date": "2024-03-01", "close": 19.27, "volume": 273351.0}, {"date": "2024-03-04", "close": 19.77, "volume": 361231.0}, {"date": "2024-03-05", "close": 19.9, "volume": 235548.0}, {"date": "2024-03-06", "close": 20.57, "volume": 315169.0}, {"date": "2024-03-07", "close": 21.01, "volume": 237129.0}, {"date": "2024-03-08", "close": 20.72, "volume": 200336.0}, {"date": "2024-03-11", "close": 20.12, "volume": 278847.0}, {"date": "2024-03-12", "close": 20.31, "volume": 185140.0}, {"date": "2024-03-13", "close": 20.22, "volume": 178955.0}, {"date": "2024-03-14", "close": 20.53, "volume": 320106.0}, {"date": "2024-03-15", "close": 21.0, "volume": 385518.0}, {"date": "2024-03-18", "close": 20.86, "volume": 257911.0}, {"date": "2024-03-19", "close": 21.36, "volume": 191805.0}, {"date": "2024-03-20", "close": 22.29, "volume": 235558.0}, {"date": "2024-03-21", "close": 22.14, "volume": 289635.0}, {"date": "2024-03-22", "close": 22.0, "volume": 180700.0}, {"date": "2024-03-25", "close": 22.32, "volume": 126337.0}, {"date": "2024-03-26", "close": 22.33, "volume": 225746.0}, {"date": "2024-03-27", "close": 22.82, "volume": 108716.0}, {"date": "2024-03-28", "close": 22.83, "volume": 180938.0}, {"date": "2024-04-01", "close": 22.58, "volume": 312079.0}, {"date": "2024-04-02", "close": 22.47, "volume": 204966.0}, {"date": "2024-04-03", "close": 22.8, "volume": 236280.0}, {"date": "2024-04-04", "close": 22.34, "volume": 167056.0}, {"date": "2024-04-05", "close": 22.49, "volume": 118180.0}, {"date": "2024-04-08", "close": 22.65, "volume": 90025.0}, {"date": "2024-04-09", "close": 22.34, "volume": 96979.0}, {"date": "2024-04-10", "close": 21.95, "volume": 169316.0}, {"date": "2024-04-11", "close": 22.04, "volume": 107112.0}, {"date": "2024-04-12", "close": 21.71, "volume": 128010.0}, {"date": "2024-04-15", "close": 21.49, "volume": 110485.0}, {"date": "2024-04-16", "close": 21.27, "volume": 130493.0}, {"date": "2024-04-17", "close": 21.31, "volume": 124819.0}, {"date": "2024-04-18", "close": 21.35, "volume": 163327.0}, {"date": "2024-04-19", "close": 21.35, "volume": 121543.0}, {"date": "2024-04-22", "close": 21.55, "volume": 136463.0}, {"date": "2024-04-23", "close": 21.89, "volume": 137874.0}, {"date": "2024-04-24", "close": 22.15, "volume": 229183.0}, {"date": "2024-04-25", "close": 21.19, "volume": 179773.0}, {"date": "2024-04-26", "close": 21.36, "volume": 108503.0}, {"date": "2024-04-29", "close": 20.98, "volume": 178671.0}, {"date": "2024-04-30", "close": 20.23, "volume": 237041.0}, {"date": "2024-05-01", "close": 20.05, "volume": 172436.0}, {"date": "2024-05-02", "close": 20.0, "volume": 427369.0}, {"date": "2024-05-03", "close": 20.15, "volume": 259390.0}, {"date": "2024-05-06", "close": 19.35, "volume": 474630.0}, {"date": "2024-05-07", "close": 19.59, "volume": 685993.0}, {"date": "2024-05-08", "close": 20.02, "volume": 506464.0}, {"date": "2024-05-09", "close": 21.12, "volume": 678178.0}, {"date": "2024-05-10", "close": 20.7, "volume": 277425.0}, {"date": "2024-05-13", "close": 20.39, "volume": 240521.0}, {"date": "2024-05-14", "close": 20.81, "volume": 431047.0}, {"date": "2024-05-15", "close": 20.42, "volume": 234709.0}, {"date": "2024-05-16", "close": 20.82, "volume": 439087.0}, {"date": "2024-05-17", "close": 20.75, "volume": 140519.0}, {"date": "2024-05-20", "close": 20.72, "volume": 138479.0}, {"date": "2024-05-21", "close": 20.86, "volume": 139738.0}, {"date": "2024-05-22", "close": 20.76, "volume": 198343.0}, {"date": "2024-05-23", "close": 20.88, "volume": 164091.0}, {"date": "2024-05-24", "close": 20.95, "volume": 129792.0}, {"date": "2024-05-28", "close": 20.86, "volume": 121662.0}, {"date": "2024-05-29", "close": 20.66, "volume": 112985.0}, {"date": "2024-05-30", "close": 20.77, "volume": 140336.0}, {"date": "2024-05-31", "close": 20.86, "volume": 115159.0}, {"date": "2024-06-03", "close": 21.05, "volume": 117253.0}, {"date": "2024-06-04", "close": 21.02, "volume": 110897.0}, {"date": "2024-06-05", "close": 21.39, "volume": 142842.0}, {"date": "2024-06-06", "close": 21.02, "volume": 106935.0}, {"date": "2024-06-07", "close": 21.4, "volume": 182526.0}, {"date": "2024-06-10", "close": 21.33, "volume": 344919.0}, {"date": "2024-06-11", "close": 21.31, "volume": 246471.0}, {"date": "2024-06-12", "close": 21.43, "volume": 250083.0}, {"date": "2024-06-13", "close": 21.13, "volume": 131479.0}, {"date": "2024-06-14", "close": 20.88, "volume": 193112.0}, {"date": "2024-06-17", "close": 20.71, "volume": 114004.0}, {"date": "2024-06-18", "close": 20.51, "volume": 150537.0}, {"date": "2024-06-20", "close": 20.03, "volume": 160282.0}, {"date": "2024-06-21", "close": 20.39, "volume": 414130.0}, {"date": "2024-06-24", "close": 20.43, "volume": 160563.0}, {"date": "2024-06-25", "close": 20.25, "volume": 118181.0}, {"date": "2024-06-26", "close": 20.25, "volume": 111793.0}, {"date": "2024-06-27", "close": 20.37, "volume": 133127.0}, {"date": "2024-06-28", "close": 20.84, "volume": 923630.0}, {"date": "2024-07-01", "close": 20.27, "volume": 113564.0}, {"date": "2024-07-02", "close": 20.38, "volume": 85967.0}, {"date": "2024-07-03", "close": 20.51, "volume": 53398.0}, {"date": "2024-07-05", "close": 20.22, "volume": 127926.0}, {"date": "2024-07-08", "close": 20.26, "volume": 105646.0}, {"date": "2024-07-09", "close": 19.88, "volume": 136830.0}, {"date": "2024-07-10", "close": 19.51, "volume": 150416.0}, {"date": "2024-07-11", "close": 19.99, "volume": 303208.0}, {"date": "2024-07-12", "close": 19.85, "volume": 250052.0}, {"date": "2024-07-15", "close": 20.05, "volume": 395180.0}, {"date": "2024-07-16", "close": 21.11, "volume": 582401.0}, {"date": "2024-07-17", "close": 20.91, "volume": 262470.0}, {"date": "2024-07-18", "close": 20.73, "volume": 182995.0}, {"date": "2024-07-19", "close": 20.74, "volume": 113480.0}, {"date": "2024-07-22", "close": 20.89, "volume": 164947.0}, {"date": "2024-07-23", "close": 20.91, "volume": 221896.0}, {"date": "2024-07-24", "close": 21.0, "volume": 195594.0}, {"date": "2024-07-25", "close": 21.01, "volume": 149008.0}, {"date": "2024-07-26", "close": 21.49, "volume": 148286.0}, {"date": "2024-07-29", "close": 21.46, "volume": 96236.0}, {"date": "2024-07-30", "close": 22.09, "volume": 175282.0}, {"date": "2024-07-31", "close": 22.21, "volume": 245610.0}, {"date": "2024-08-01", "close": 22.3, "volume": 387632.0}, {"date": "2024-08-02", "close": 21.6, "volume": 379451.0}, {"date": "2024-08-05", "close": 21.08, "volume": 297477.0}, {"date": "2024-08-06", "close": 21.92, "volume": 463760.0}, {"date": "2024-08-07", "close": 17.5, "volume": 2175220.0}, {"date": "2024-08-08", "close": 17.4, "volume": 799051.0}, {"date": "2024-08-09", "close": 16.71, "volume": 597275.0}, {"date": "2024-08-12", "close": 16.56, "volume": 597442.0}, {"date": "2024-08-13", "close": 16.53, "volume": 325826.0}, {"date": "2024-08-14", "close": 16.5, "volume": 546097.0}, {"date": "2024-08-15", "close": 17.07, "volume": 249865.0}, {"date": "2024-08-16", "close": 16.92, "volume": 369085.0}, {"date": "2024-08-19", "close": 16.96, "volume": 198204.0}, {"date": "2024-08-20", "close": 16.6, "volume": 233020.0}, {"date": "2024-08-21", "close": 17.04, "volume": 279687.0}, {"date": "2024-08-22", "close": 17.09, "volume": 203860.0}, {"date": "2024-08-23", "close": 17.7, "volume": 259183.0}, {"date": "2024-08-26", "close": 17.91, "volume": 281409.0}, {"date": "2024-08-27", "close": 17.73, "volume": 292088.0}, {"date": "2024-08-28", "close": 17.68, "volume": 272287.0}, {"date": "2024-08-29", "close": 17.69, "volume": 157064.0}, {"date": "2024-08-30", "close": 18.15, "volume": 355218.0}, {"date": "2024-09-03", "close": 18.13, "volume": 300963.0}, {"date": "2024-09-04", "close": 17.97, "volume": 353972.0}, {"date": "2024-09-05", "close": 17.7, "volume": 177007.0}, {"date": "2024-09-06", "close": 18.05, "volume": 380415.0}, {"date": "2024-09-09", "close": 18.32, "volume": 472737.0}, {"date": "2024-09-10", "close": 17.79, "volume": 279704.0}, {"date": "2024-09-11", "close": 17.79, "volume": 176351.0}, {"date": "2024-09-12", "close": 18.17, "volume": 175837.0}, {"date": "2024-09-13", "close": 18.46, "volume": 204028.0}, {"date": "2024-09-16", "close": 18.72, "volume": 286065.0}, {"date": "2024-09-17", "close": 18.86, "volume": 264427.0}, {"date": "2024-09-18", "close": 18.94, "volume": 234449.0}, {"date": "2024-09-19", "close": 19.12, "volume": 240048.0}, {"date": "2024-09-20", "close": 19.24, "volume": 512667.0}, {"date": "2024-09-23", "close": 18.95, "volume": 205641.0}, {"date": "2024-09-24", "close": 18.87, "volume": 206127.0}, {"date": "2024-09-25", "close": 18.44, "volume": 252584.0}, {"date": "2024-09-26", "close": 18.73, "volume": 207298.0}, {"date": "2024-09-27", "close": 18.64, "volume": 376364.0}, {"date": "2024-09-30", "close": 18.49, "volume": 273868.0}, {"date": "2024-10-01", "close": 17.57, "volume": 406919.0}, {"date": "2024-10-02", "close": 17.32, "volume": 266366.0}, {"date": "2024-10-03", "close": 17.16, "volume": 181261.0}, {"date": "2024-10-04", "close": 17.51, "volume": 199846.0}, {"date": "2024-10-07", "close": 17.29, "volume": 223152.0}, {"date": "2024-10-08", "close": 17.21, "volume": 212222.0}, {"date": "2024-10-09", "close": 17.29, "volume": 218787.0}, {"date": "2024-10-10", "close": 17.41, "volume": 140898.0}, {"date": "2024-10-11", "close": 17.65, "volume": 137834.0}, {"date": "2024-10-14", "close": 17.65, "volume": 232511.0}, {"date": "2024-10-15", "close": 17.84, "volume": 199375.0}, {"date": "2024-10-16", "close": 18.38, "volume": 191601.0}, {"date": "2024-10-17", "close": 18.37, "volume": 163367.0}, {"date": "2024-10-18", "close": 18.17, "volume": 138298.0}, {"date": "2024-10-21", "close": 17.93, "volume": 129055.0}, {"date": "2024-10-22", "close": 17.62, "volume": 275340.0}, {"date": "2024-10-23", "close": 17.77, "volume": 158420.0}, {"date": "2024-10-24", "close": 17.58, "volume": 159782.0}, {"date": "2024-10-25", "close": 17.64, "volume": 118779.0}, {"date": "2024-10-28", "close": 17.83, "volume": 135654.0}, {"date": "2024-10-29", "close": 17.64, "volume": 174492.0}, {"date": "2024-10-30", "close": 17.53, "volume": 139913.0}, {"date": "2024-10-31", "close": 17.59, "volume": 177354.0}, {"date": "2024-11-01", "close": 17.54, "volume": 267070.0}, {"date": "2024-11-04", "close": 17.49, "volume": 147281.0}, {"date": "2024-11-05", "close": 17.97, "volume": 273829.0}, {"date": "2024-11-06", "close": 18.39, "volume": 700230.0}, {"date": "2024-11-07", "close": 18.5, "volume": 331628.0}, {"date": "2024-11-08", "close": 20.7, "volume": 1496749.0}, {"date": "2024-11-11", "close": 21.6, "volume": 578971.0}, {"date": "2024-11-12", "close": 21.75, "volume": 586188.0}, {"date": "2024-11-13", "close": 21.59, "volume": 716866.0}, {"date": "2024-11-14", "close": 21.21, "volume": 298448.0}, {"date": "2024-11-15", "close": 20.87, "volume": 230040.0}, {"date": "2024-11-18", "close": 20.69, "volume": 202641.0}, {"date": "2024-11-19", "close": 20.94, "volume": 347317.0}, {"date": "2024-11-20", "close": 21.17, "volume": 215984.0}, {"date": "2024-11-21", "close": 21.2, "volume": 178136.0}, {"date": "2024-11-22", "close": 21.32, "volume": 185407.0}, {"date": "2024-11-25", "close": 21.29, "volume": 326177.0}, {"date": "2024-11-26", "close": 21.03, "volume": 252514.0}, {"date": "2024-11-27", "close": 21.1, "volume": 161880.0}, {"date": "2024-11-29", "close": 21.07, "volume": 86207.0}, {"date": "2024-12-02", "close": 21.2, "volume": 153816.0}, {"date": "2024-12-03", "close": 21.32, "volume": 131949.0}, {"date": "2024-12-04", "close": 21.58, "volume": 145022.0}, {"date": "2024-12-05", "close": 21.21, "volume": 113906.0}, {"date": "2024-12-06", "close": 21.11, "volume": 116566.0}, {"date": "2024-12-09", "close": 21.33, "volume": 93322.0}, {"date": "2024-12-10", "close": 21.42, "volume": 172981.0}, {"date": "2024-12-11", "close": 21.49, "volume": 175015.0}, {"date": "2024-12-12", "close": 21.59, "volume": 102833.0}, {"date": "2024-12-13", "close": 21.3, "volume": 127957.0}, {"date": "2024-12-16", "close": 21.37, "volume": 125781.0}, {"date": "2024-12-17", "close": 21.87, "volume": 172511.0}, {"date": "2024-12-18", "close": 21.03, "volume": 230682.0}, {"date": "2024-12-19", "close": 20.79, "volume": 154209.0}, {"date": "2024-12-20", "close": 20.68, "volume": 390127.0}, {"date": "2024-12-23", "close": 20.37, "volume": 123986.0}, {"date": "2024-12-24", "close": 20.7, "volume": 68929.0}, {"date": "2024-12-26", "close": 20.9, "volume": 103522.0}, {"date": "2024-12-27", "close": 20.64, "volume": 102978.0}, {"date": "2024-12-30", "close": 20.59, "volume": 131957.0}, {"date": "2024-12-31", "close": 20.83, "volume": 99622.0}, {"date": "2025-01-02", "close": 20.61, "volume": 109947.0}, {"date": "2025-01-03", "close": 20.52, "volume": 148669.0}, {"date": "2025-01-06", "close": 20.41, "volume": 115266.0}, {"date": "2025-01-07", "close": 20.53, "volume": 277484.0}, {"date": "2025-01-08", "close": 20.58, "volume": 99637.0}, {"date": "2025-01-10", "close": 19.91, "volume": 121118.0}, {"date": "2025-01-13", "close": 20.12, "volume": 86891.0}, {"date": "2025-01-14", "close": 20.34, "volume": 85735.0}, {"date": "2025-01-15", "close": 21.09, "volume": 124430.0}, {"date": "2025-01-16", "close": 21.21, "volume": 102116.0}, {"date": "2025-01-17", "close": 21.04, "volume": 110322.0}, {"date": "2025-01-21", "close": 20.6, "volume": 108874.0}, {"date": "2025-01-22", "close": 20.11, "volume": 140004.0}, {"date": "2025-01-23", "close": 19.62, "volume": 231486.0}, {"date": "2025-01-24", "close": 19.59, "volume": 121226.0}, {"date": "2025-01-27", "close": 19.45, "volume": 234154.0}, {"date": "2025-01-28", "close": 19.41, "volume": 143591.0}, {"date": "2025-01-29", "close": 18.97, "volume": 246339.0}, {"date": "2025-01-30", "close": 19.15, "volume": 198332.0}, {"date": "2025-01-31", "close": 18.91, "volume": 179214.0}, {"date": "2025-02-03", "close": 18.74, "volume": 160960.0}, {"date": "2025-02-04", "close": 18.91, "volume": 227995.0}, {"date": "2025-02-05", "close": 18.91, "volume": 191785.0}, {"date": "2025-02-06", "close": 18.47, "volume": 195622.0}, {"date": "2025-02-07", "close": 18.14, "volume": 250814.0}, {"date": "2025-02-10", "close": 18.43, "volume": 401178.0}, {"date": "2025-02-11", "close": 18.45, "volume": 247144.0}, {"date": "2025-02-12", "close": 18.14, "volume": 224445.0}, {"date": "2025-02-13", "close": 18.57, "volume": 163595.0}, {"date": "2025-02-14", "close": 18.43, "volume": 161466.0}, {"date": "2025-02-18", "close": 18.32, "volume": 212302.0}, {"date": "2025-02-19", "close": 18.41, "volume": 223419.0}, {"date": "2025-02-20", "close": 18.1, "volume": 181292.0}, {"date": "2025-02-21", "close": 17.99, "volume": 368495.0}, {"date": "2025-02-24", "close": 17.78, "volume": 289960.0}, {"date": "2025-02-25", "close": 18.32, "volume": 531640.0}, {"date": "2025-02-26", "close": 15.26, "volume": 1334978.0}, {"date": "2025-02-27", "close": 15.93, "volume": 451353.0}, {"date": "2025-02-28", "close": 15.32, "volume": 495493.0}, {"date": "2025-03-03", "close": 15.05, "volume": 498981.0}, {"date": "2025-03-04", "close": 14.7, "volume": 585563.0}, {"date": "2025-03-05", "close": 14.23, "volume": 418571.0}, {"date": "2025-03-06", "close": 14.22, "volume": 664421.0}, {"date": "2025-03-07", "close": 14.24, "volume": 498208.0}, {"date": "2025-03-10", "close": 13.65, "volume": 518152.0}, {"date": "2025-03-11", "close": 13.37, "volume": 499227.0}, {"date": "2025-03-12", "close": 12.95, "volume": 596886.0}, {"date": "2025-03-13", "close": 12.96, "volume": 467016.0}, {"date": "2025-03-14", "close": 13.25, "volume": 342637.0}, {"date": "2025-03-17", "close": 13.07, "volume": 288904.0}, {"date": "2025-03-18", "close": 13.07, "volume": 389501.0}, {"date": "2025-03-19", "close": 13.45, "volume": 261234.0}, {"date": "2025-03-20", "close": 13.58, "volume": 202141.0}, {"date": "2025-03-21", "close": 13.06, "volume": 545033.0}, {"date": "2025-03-24", "close": 13.4, "volume": 226437.0}, {"date": "2025-03-25", "close": 13.47, "volume": 213657.0}, {"date": "2025-03-26", "close": 13.47, "volume": 143000.0}, {"date": "2025-03-27", "close": 13.54, "volume": 205301.0}, {"date": "2025-03-28", "close": 12.95, "volume": 315947.0}, {"date": "2025-03-31", "close": 12.62, "volume": 499583.0}, {"date": "2025-04-01", "close": 12.78, "volume": 530471.0}, {"date": "2025-04-02", "close": 13.02, "volume": 225179.0}, {"date": "2025-04-03", "close": 12.13, "volume": 294702.0}, {"date": "2025-04-04", "close": 12.26, "volume": 406322.0}, {"date": "2025-04-07", "close": 11.67, "volume": 557826.0}, {"date": "2025-04-08", "close": 11.46, "volume": 517860.0}, {"date": "2025-04-09", "close": 12.34, "volume": 329953.0}, {"date": "2025-04-10", "close": 11.9, "volume": 241756.0}, {"date": "2025-04-11", "close": 11.76, "volume": 243324.0}, {"date": "2025-04-14", "close": 11.91, "volume": 586845.0}, {"date": "2025-04-15", "close": 11.83, "volume": 441305.0}, {"date": "2025-04-16", "close": 12.01, "volume": 452440.0}, {"date": "2025-04-17", "close": 12.37, "volume": 248410.0}, {"date": "2025-04-21", "close": 12.1, "volume": 242451.0}, {"date": "2025-04-22", "close": 12.37, "volume": 184577.0}, {"date": "2025-04-23", "close": 12.28, "volume": 277227.0}, {"date": "2025-04-24", "close": 12.49, "volume": 220624.0}, {"date": "2025-04-25", "close": 12.43, "volume": 202833.0}, {"date": "2025-04-28", "close": 12.44, "volume": 209902.0}, {"date": "2025-04-29", "close": 12.67, "volume": 188090.0}, {"date": "2025-04-30", "close": 12.42, "volume": 413264.0}, {"date": "2025-05-01", "close": 12.11, "volume": 372091.0}, {"date": "2025-05-02", "close": 12.46, "volume": 153064.0}, {"date": "2025-05-05", "close": 12.63, "volume": 224581.0}, {"date": "2025-05-06", "close": 12.39, "volume": 326008.0}, {"date": "2025-05-07", "close": 10.46, "volume": 864777.0}, {"date": "2025-05-08", "close": 10.85, "volume": 651551.0}, {"date": "2025-05-09", "close": 10.89, "volume": 643234.0}, {"date": "2025-05-12", "close": 11.12, "volume": 758507.0}, {"date": "2025-05-13", "close": 11.49, "volume": 753023.0}, {"date": "2025-05-14", "close": 11.29, "volume": 338809.0}, {"date": "2025-05-15", "close": 11.38, "volume": 322710.0}, {"date": "2025-05-16", "close": 11.51, "volume": 259936.0}, {"date": "2025-05-19", "close": 11.47, "volume": 250409.0}, {"date": "2025-05-20", "close": 11.71, "volume": 271683.0}, {"date": "2025-05-21", "close": 11.07, "volume": 324867.0}, {"date": "2025-05-22", "close": 11.06, "volume": 308254.0}, {"date": "2025-05-23", "close": 10.67, "volume": 211038.0}, {"date": "2025-05-27", "close": 11.1, "volume": 286065.0}, {"date": "2025-05-28", "close": 10.81, "volume": 215248.0}, {"date": "2025-05-29", "close": 10.99, "volume": 224181.0}, {"date": "2025-05-30", "close": 11.03, "volume": 830316.0}, {"date": "2025-06-02", "close": 10.98, "volume": 260615.0}, {"date": "2025-06-03", "close": 11.33, "volume": 260862.0}, {"date": "2025-06-04", "close": 11.33, "volume": 225324.0}, {"date": "2025-06-05", "close": 11.31, "volume": 306061.0}, {"date": "2025-06-06", "close": 11.64, "volume": 217888.0}, {"date": "2025-06-09", "close": 11.59, "volume": 165463.0}, {"date": "2025-06-10", "close": 11.15, "volume": 555673.0}, {"date": "2025-06-11", "close": 11.09, "volume": 370990.0}, {"date": "2025-06-12", "close": 10.9, "volume": 505800.0}, {"date": "2025-06-13", "close": 10.28, "volume": 399193.0}, {"date": "2025-06-16", "close": 10.26, "volume": 444814.0}, {"date": "2025-06-17", "close": 10.05, "volume": 478150.0}, {"date": "2025-06-18", "close": 9.83, "volume": 348910.0}, {"date": "2025-06-20", "close": 10.09, "volume": 584280.0}, {"date": "2025-06-23", "close": 10.09, "volume": 246495.0}, {"date": "2025-06-24", "close": 10.29, "volume": 257073.0}, {"date": "2025-06-25", "close": 10.14, "volume": 177725.0}, {"date": "2025-06-26", "close": 9.98, "volume": 249653.0}, {"date": "2025-06-27", "close": 9.93, "volume": 552596.0}, {"date": "2025-06-30", "close": 10.09, "volume": 418736.0}, {"date": "2025-07-01", "close": 10.54, "volume": 245524.0}, {"date": "2025-07-02", "close": 10.67, "volume": 309012.0}, {"date": "2025-07-03", "close": 10.83, "volume": 110273.0}, {"date": "2025-07-07", "close": 10.25, "volume": 221308.0}, {"date": "2025-07-08", "close": 10.45, "volume": 274500.0}, {"date": "2025-07-09", "close": 10.41, "volume": 233498.0}, {"date": "2025-07-10", "close": 10.23, "volume": 216343.0}, {"date": "2025-07-11", "close": 10.3, "volume": 280963.0}, {"date": "2025-07-14", "close": 10.18, "volume": 407209.0}, {"date": "2025-07-15", "close": 9.82, "volume": 317427.0}, {"date": "2025-07-16", "close": 9.69, "volume": 293016.0}, {"date": "2025-07-17", "close": 9.76, "volume": 211058.0}, {"date": "2025-07-18", "close": 9.41, "volume": 242903.0}, {"date": "2025-07-21", "close": 9.54, "volume": 384030.0}, {"date": "2025-07-22", "close": 9.8, "volume": 253807.0}, {"date": "2025-07-23", "close": 9.96, "volume": 385949.0}, {"date": "2025-07-24", "close": 9.48, "volume": 250428.0}, {"date": "2025-07-25", "close": 9.53, "volume": 242188.0}, {"date": "2025-07-28", "close": 9.52, "volume": 254198.0}, {"date": "2025-07-29", "close": 9.48, "volume": 862200.0}, {"date": "2025-07-30", "close": 8.93, "volume": 293194.0}, {"date": "2025-07-31", "close": 8.99, "volume": 368331.0}, {"date": "2025-08-01", "close": 8.71, "volume": 398857.0}, {"date": "2025-08-04", "close": 8.87, "volume": 317873.0}, {"date": "2025-08-05", "close": 8.97, "volume": 268497.0}, {"date": "2025-08-06", "close": 9.37, "volume": 380279.0}, {"date": "2025-08-07", "close": 9.24, "volume": 186111.0}, {"date": "2025-08-08", "close": 9.28, "volume": 320313.0}, {"date": "2025-08-11", "close": 14.9, "volume": 10209580.0}, {"date": "2025-08-12", "close": 14.76, "volume": 3924764.0}, {"date": "2025-08-13", "close": 14.68, "volume": 1703196.0}, {"date": "2025-08-14", "close": 14.58, "volume": 1617200.0}, {"date": "2025-08-15", "close": 14.42, "volume": 882503.0}, {"date": "2025-08-18", "close": 14.44, "volume": 620865.0}, {"date": "2025-08-19", "close": 14.48, "volume": 845451.0}, {"date": "2025-08-20", "close": 14.54, "volume": 899910.0}, {"date": "2025-08-21", "close": 14.52, "volume": 686913.0}, {"date": "2025-08-22", "close": 14.58, "volume": 932961.0}, {"date": "2025-08-25", "close": 14.45, "volume": 478811.0}, {"date": "2025-08-26", "close": 14.42, "volume": 374114.0}, {"date": "2025-08-27", "close": 14.42, "volume": 571037.0}, {"date": "2025-08-28", "close": 14.5, "volume": 425692.0}, {"date": "2025-08-29", "close": 14.5, "volume": 248442.0}, {"date": "2025-09-02", "close": 14.52, "volume": 447960.0}, {"date": "2025-09-03", "close": 14.68, "volume": 599718.0}, {"date": "2025-09-04", "close": 14.57, "volume": 263653.0}, {"date": "2025-09-05", "close": 14.48, "volume": 394188.0}, {"date": "2025-09-08", "close": 14.44, "volume": 413047.0}, {"date": "2025-09-09", "close": 14.5, "volume": 453812.0}, {"date": "2025-09-10", "close": 14.48, "volume": 191595.0}, {"date": "2025-09-11", "close": 14.52, "volume": 317333.0}, {"date": "2025-09-12", "close": 14.5, "volume": 302659.0}, {"date": "2025-09-15", "close": 14.5, "volume": 114763.0}, {"date": "2025-09-16", "close": 14.51, "volume": 312985.0}, {"date": "2025-09-17", "close": 14.48, "volume": 569102.0}, {"date": "2025-09-18", "close": 14.46, "volume": 214700.0}, {"date": "2025-09-19", "close": 14.4, "volume": 669910.0}, {"date": "2025-09-22", "close": 14.45, "volume": 225104.0}, {"date": "2025-09-23", "close": 14.33, "volume": 274820.0}, {"date": "2025-09-24", "close": 14.26, "volume": 197685.0}, {"date": "2025-09-25", "close": 14.2, "volume": 356253.0}, {"date": "2025-09-26", "close": 14.21, "volume": 171594.0}, {"date": "2025-09-29", "close": 14.11, "volume": 225440.0}, {"date": "2025-09-30", "close": 13.97, "volume": 383450.0}, {"date": "2025-10-01", "close": 13.93, "volume": 499271.0}, {"date": "2025-10-02", "close": 14.02, "volume": 500938.0}, {"date": "2025-10-03", "close": 14.05, "volume": 407281.0}, {"date": "2025-10-06", "close": 13.94, "volume": 433605.0}, {"date": "2025-10-07", "close": 14.1, "volume": 359486.0}, {"date": "2025-10-08", "close": 14.89, "volume": 1740758.0}, {"date": "2025-10-09", "close": 14.7, "volume": 507279.0}, {"date": "2025-10-10", "close": 14.5, "volume": 397916.0}, {"date": "2025-10-13", "close": 14.71, "volume": 546118.0}, {"date": "2025-10-14", "close": 14.99, "volume": 421290.0}, {"date": "2025-10-15", "close": 14.8, "volume": 304056.0}, {"date": "2025-10-16", "close": 14.76, "volume": 356887.0}, {"date": "2025-10-17", "close": 14.76, "volume": 246658.0}, {"date": "2025-10-20", "close": 14.72, "volume": 222713.0}, {"date": "2025-10-21", "close": 14.73, "volume": 322916.0}, {"date": "2025-10-22", "close": 14.76, "volume": 341946.0}, {"date": "2025-10-23", "close": 14.82, "volume": 251183.0}, {"date": "2025-10-24", "close": 14.87, "volume": 214294.0}, {"date": "2025-10-27", "close": 14.86, "volume": 164488.0}, {"date": "2025-10-28", "close": 14.86, "volume": 959320.0}, {"date": "2025-10-29", "close": 14.85, "volume": 437946.0}, {"date": "2025-10-30", "close": 14.85, "volume": 237109.0}, {"date": "2025-10-31", "close": 14.89, "volume": 296065.0}, {"date": "2025-11-03", "close": 14.93, "volume": 168661.0}, {"date": "2025-11-04", "close": 14.96, "volume": 206408.0}, {"date": "2025-11-05", "close": 14.99, "volume": 179093.0}, {"date": "2025-11-06", "close": 15.01, "volume": 200849.0}, {"date": "2025-11-07", "close": 15.14, "volume": 557728.0}, {"date": "2025-11-10", "close": 15.17, "volume": 164355.0}, {"date": "2025-11-11", "close": 15.12, "volume": 342242.0}, {"date": "2025-11-12", "close": 15.1, "volume": 295875.0}, {"date": "2025-11-13", "close": 15.11, "volume": 310930.0}, {"date": "2025-11-14", "close": 15.1, "volume": 230445.0}, {"date": "2025-11-17", "close": 15.05, "volume": 316328.0}, {"date": "2025-11-18", "close": 15.08, "volume": 179666.0}, {"date": "2025-11-19", "close": 15.07, "volume": 169876.0}, {"date": "2025-11-20", "close": 15.09, "volume": 221014.0}, {"date": "2025-11-21", "close": 15.09, "volume": 166929.0}, {"date": "2025-11-24", "close": 15.06, "volume": 297943.0}, {"date": "2025-11-25", "close": 15.12, "volume": 256795.0}, {"date": "2025-11-26", "close": 15.16, "volume": 335100.0}, {"date": "2025-11-28", "close": 15.24, "volume": 113377.0}, {"date": "2025-12-01", "close": 15.3, "volume": 183642.0}, {"date": "2025-12-02", "close": 15.3, "volume": 199987.0}, {"date": "2025-12-03", "close": 15.36, "volume": 213951.0}, {"date": "2025-12-04", "close": 15.35, "volume": 139470.0}, {"date": "2025-12-05", "close": 15.4, "volume": 129290.0}, {"date": "2025-12-08", "close": 15.37, "volume": 149172.0}, {"date": "2025-12-09", "close": 15.4, "volume": 266750.0}, {"date": "2025-12-10", "close": 15.37, "volume": 566421.0}, {"date": "2025-12-11", "close": 15.45, "volume": 196130.0}, {"date": "2025-12-12", "close": 15.44, "volume": 419777.0}, {"date": "2025-12-15", "close": 15.35, "volume": 250420.0}, {"date": "2025-12-16", "close": 15.38, "volume": 159122.0}, {"date": "2025-12-17", "close": 15.38, "volume": 107776.0}, {"date": "2025-12-18", "close": 15.37, "volume": 191684.0}, {"date": "2025-12-19", "close": 15.36, "volume": 485320.0}, {"date": "2025-12-22", "close": 15.39, "volume": 144957.0}, {"date": "2025-12-23", "close": 15.41, "volume": 193616.0}, {"date": "2025-12-24", "close": 15.385, "volume": 36594.0}, {"date": "2025-12-26", "close": 15.42, "volume": 99734.0}, {"date": "2025-12-29", "close": 15.36, "volume": 100614.0}, {"date": "2025-12-30", "close": 15.35, "volume": 318817.0}, {"date": "2025-12-31", "close": 15.36, "volume": 181210.0}, {"date": "2026-01-02", "close": 15.34, "volume": 256535.0}, {"date": "2026-01-05", "close": 15.39, "volume": 252824.0}, {"date": "2026-01-06", "close": 15.44, "volume": 198220.0}, {"date": "2026-01-07", "close": 15.49, "volume": 209936.0}, {"date": "2026-01-08", "close": 15.47, "volume": 546112.0}, {"date": "2026-01-09", "close": 15.47, "volume": 190646.0}, {"date": "2026-01-12", "close": 15.51, "volume": 104761.0}, {"date": "2026-01-13", "close": 15.5, "volume": 178153.0}, {"date": "2026-01-14", "close": 15.5, "volume": 191269.0}, {"date": "2026-01-15", "close": 15.5, "volume": 114974.0}, {"date": "2026-01-16", "close": 15.5, "volume": 139225.0}, {"date": "2026-01-20", "close": 15.47, "volume": 229971.0}, {"date": "2026-01-21", "close": 15.51, "volume": 284982.0}, {"date": "2026-01-22", "close": 15.5, "volume": 123965.0}, {"date": "2026-01-23", "close": 15.49, "volume": 264173.0}, {"date": "2026-01-26", "close": 15.47, "volume": 96490.0}, {"date": "2026-01-27", "close": 15.48, "volume": 308119.0}, {"date": "2026-01-28", "close": 15.47, "volume": 276575.0}, {"date": "2026-01-29", "close": 15.47, "volume": 232283.0}, {"date": "2026-01-30", "close": 15.46, "volume": 278197.0}, {"date": "2026-02-02", "close": 15.51, "volume": 250594.0}, {"date": "2026-02-03", "close": 15.49, "volume": 160748.0}, {"date": "2026-02-04", "close": 15.51, "volume": 112682.0}, {"date": "2026-02-05", "close": 15.52, "volume": 139878.0}, {"date": "2026-02-06", "close": 15.55, "volume": 140854.0}, {"date": "2026-02-09", "close": 15.53, "volume": 94501.0}, {"date": "2026-02-10", "close": 15.56, "volume": 89591.0}, {"date": "2026-02-11", "close": 15.54, "volume": 108000.0}, {"date": "2026-02-12", "close": 15.55, "volume": 152578.0}, {"date": "2026-02-13", "close": 15.57, "volume": 541569.0}, {"date": "2026-02-17", "close": 15.55, "volume": 256738.0}, {"date": "2026-02-18", "close": 15.51, "volume": 399083.0}, {"date": "2026-02-19", "close": 15.51, "volume": 200133.0}, {"date": "2026-02-20", "close": 15.69, "volume": 470008.0}, {"date": "2026-02-23", "close": 15.74, "volume": 391842.0}, {"date": "2026-02-24", "close": 15.78, "volume": 1033524.0}, {"date": "2026-02-25", "close": 15.75, "volume": 579465.0}, {"date": "2026-02-26", "close": 15.74, "volume": 974109.0}, {"date": "2026-02-27", "close": 15.78, "volume": 133626.0}, {"date": "2026-03-02", "close": 15.79, "volume": 457292.0}, {"date": "2026-03-03", "close": 15.77, "volume": 504008.0}, {"date": "2026-03-04", "close": 15.72, "volume": 226390.0}, {"date": "2026-03-05", "close": 15.77, "volume": 540609.0}, {"date": "2026-03-06", "close": 15.79, "volume": 611937.0}, {"date": "2026-03-09", "close": 15.8, "volume": 901173.0}, {"date": "2026-03-10", "close": 15.8, "volume": 414208.0}, {"date": "2026-03-11", "close": 15.79, "volume": 457672.0}, {"date": "2026-03-12", "close": 15.78, "volume": 305540.0}, {"date": "2026-03-13", "close": 15.8, "volume": 506221.0}, {"date": "2026-03-16", "close": 15.79, "volume": 374068.0}, {"date": "2026-03-17", "close": 15.78, "volume": 283688.0}, {"date": "2026-03-18", "close": 15.73, "volume": 533694.0}, {"date": "2026-03-19", "close": 15.76, "volume": 417960.0}, {"date": "2026-03-20", "close": 15.77, "volume": 485522.0}, {"date": "2026-03-23", "close": 15.81, "volume": 369848.0}, {"date": "2026-03-24", "close": 15.89, "volume": 296830.0}, {"date": "2026-03-25", "close": 15.85, "volume": 258123.0}, {"date": "2026-03-26", "close": 15.82, "volume": 221811.0}, {"date": "2026-03-27", "close": 15.79, "volume": 497437.0}, {"date": "2026-03-30", "close": 15.8, "volume": 284054.0}, {"date": "2026-03-31", "close": 15.8, "volume": 447031.0}, {"date": "2026-04-01", "close": 15.8, "volume": 204086.0}, {"date": "2026-04-02", "close": 15.81, "volume": 272552.0}, {"date": "2026-04-06", "close": 15.81, "volume": 260441.0}, {"date": "2026-04-07", "close": 15.8, "volume": 563958.0}, {"date": "2026-04-08", "close": 15.8, "volume": 519287.0}, {"date": "2026-04-09", "close": 15.8, "volume": 412182.0}, {"date": "2026-04-10", "close": 15.82, "volume": 366055.0}, {"date": "2026-04-13", "close": 15.86, "volume": 293953.0}, {"date": "2026-04-14", "close": 15.9, "volume": 274423.0}, {"date": "2026-04-15", "close": 15.92, "volume": 229997.0}, {"date": "2026-04-16", "close": 15.86, "volume": 799424.0}, {"date": "2026-04-17", "close": 15.86, "volume": 226650.0}, {"date": "2026-04-20", "close": 15.89, "volume": 294283.0}, {"date": "2026-04-21", "close": 15.89, "volume": 342318.0}, {"date": "2026-04-22", "close": 15.89, "volume": 389791.0}, {"date": "2026-04-23", "close": 15.88, "volume": 334895.0}, {"date": "2026-04-24", "close": 15.94, "volume": 325575.0}, {"date": "2026-04-27", "close": 15.92, "volume": 126535.0}, {"date": "2026-04-28", "close": 15.93, "volume": 269228.0}, {"date": "2026-04-29", "close": 15.92, "volume": 341189.0}, {"date": "2026-04-30", "close": 15.91, "volume": 318967.0}, {"date": "2026-05-01", "close": 15.94, "volume": 293654.0}, {"date": "2026-05-04", "close": 15.92, "volume": 207319.0}, {"date": "2026-05-05", "close": 15.89, "volume": 603425.0}, {"date": "2026-05-06", "close": 15.85, "volume": 284841.0}, {"date": "2026-05-07", "close": 15.86, "volume": 297234.0}, {"date": "2026-05-08", "close": 15.87, "volume": 175693.0}, {"date": "2026-05-11", "close": 15.81, "volume": 812802.0}, {"date": "2026-05-12", "close": 15.85, "volume": 562399.0}, {"date": "2026-05-13", "close": 15.15, "volume": 7988382.0}, {"date": "2026-05-14", "close": 15.23, "volume": 959883.0}, {"date": "2026-05-15", "close": 15.36, "volume": 673317.0}, {"date": "2026-05-18", "close": 15.34, "volume": 659411.0}, {"date": "2026-05-19", "close": 15.3, "volume": 343352.0}, {"date": "2026-05-20", "close": 15.25, "volume": 389674.0}, {"date": "2026-05-21", "close": 15.23, "volume": 320423.0}, {"date": "2026-05-22", "close": 15.22, "volume": 203642.0}, {"date": "2026-05-26", "close": 15.24, "volume": 257432.0}, {"date": "2026-05-27", "close": 15.17, "volume": 605876.0}, {"date": "2026-05-28", "close": 14.96, "volume": 491182.0}, {"date": "2026-05-29", "close": 14.97, "volume": 557351.0}, {"date": "2026-06-01", "close": 15.12, "volume": 592684.0}, {"date": "2026-06-02", "close": 15.14, "volume": 596473.0}, {"date": "2026-06-03", "close": 15.2, "volume": 449193.0}, {"date": "2026-06-04", "close": 15.14, "volume": 357477.0}, {"date": "2026-06-05", "close": 14.95, "volume": 335827.0}, {"date": "2026-06-08", "close": 15.09, "volume": 546417.0}, {"date": "2026-06-09", "close": 15.01, "volume": 303812.0}, {"date": "2026-06-10", "close": 14.67, "volume": 410248.0}, {"date": "2026-06-11", "close": 14.88, "volume": 479499.0}, {"date": "2026-06-12", "close": 14.99, "volume": 345210.0}, {"date": "2026-06-15", "close": 14.78, "volume": 403575.0}, {"date": "2026-06-16", "close": 14.86, "volume": 263775.0}, {"date": "2026-06-17", "close": 14.85, "volume": 296453.0}, {"date": "2026-06-18", "close": 14.32, "volume": 960407.0}, {"date": "2026-06-22", "close": 14.0, "volume": 650300.0}, {"date": "2026-06-23", "close": 13.73, "volume": 456819.0}, {"date": "2026-06-24", "close": 13.31, "volume": 559405.0}, {"date": "2026-06-25", "close": 13.85, "volume": 815742.0}, {"date": "2026-06-26", "close": 14.25, "volume": 1007471.0}, {"date": "2026-06-29", "close": 14.67, "volume": 468984.0}, {"date": "2026-06-30", "close": 14.45, "volume": 400328.0}, {"date": "2026-07-01", "close": 14.54, "volume": 255657.0}, {"date": "2026-07-02", "close": 14.54, "volume": 242537.0}, {"date": "2026-07-06", "close": 14.17, "volume": 356183.0}, {"date": "2026-07-07", "close": 14.59, "volume": 166774.0}, {"date": "2026-07-08", "close": 14.34, "volume": 257364.0}, {"date": "2026-07-09", "close": 14.42, "volume": 228179.0}, {"date": "2026-07-10", "close": 14.5, "volume": 157310.0}, {"date": "2026-07-13", "close": 14.0, "volume": 285841.0}, {"date": "2026-07-14", "close": 13.86, "volume": 322535.0}, {"date": "2026-07-15", "close": 13.66, "volume": 308773.0}, {"date": "2026-07-16", "close": 13.81, "volume": 238740.0}, {"date": "2026-07-17", "close": 13.42, "volume": 451216.0}, {"date": "2026-07-20", "close": 13.23, "volume": 339753.0}, {"date": "2026-07-21", "close": 13.07, "volume": 224852.0}, {"date": "2026-07-22", "close": 13.22, "volume": 263024.0}, {"date": "2026-07-23", "close": 13.32, "volume": 385715.0}, {"date": "2026-07-24", "close": 13.03, "volume": 317503.0}], "refreshing": true}