{"ticker": "NXG", "overview": {"name": "Nexgen Energy (canada) Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NXG", "has_prices": true, "as_of": "2026-09-07", "last": 14.84, "prev_close": 14.69, "change": 0.15000000000000036, "change_pct": 0.01021102791014298, "session_volume": 368251.0, "vwap_5": 14.356494040930185, "vwap_20": 14.99251969781063, "vwap_60": 14.128675376834215, "vwap_250": 15.140111590479757, "high_52w": 19.52, "low_52w": 11.82, "avg_volume_20": 785474.35, "sessions": 400, "market_cap": {"value": 8950309812.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Issued Capital", "title": "Section 708A Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153716-6A1351656"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Statement of CDIs on issue - NXG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144945-6A1347900"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139870-6A1345684"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Statement of CDIs on issue - NXG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130720-6A1341841"}, {"date": "2026-08-30", "form": "Company Administration", "title": "NexGen Announces 2026 Investor Day", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128782-6A1341126"}, {"date": "2026-08-26", "form": "Progress Report", "title": "NexGen Expands High-Grade Subdomain Vertical Extent by 17%", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126687-6A1340475"}, {"date": "2026-08-05", "form": "Periodic Reports", "title": "Certificate of Interim Filings - CFO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118116-6A1337389"}, {"date": "2026-08-05", "form": "Periodic Reports", "title": "Certificate of Interim Filings - CEO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118115-6A1337388"}], "performance": {"ticker": "NXG", "has_prices": true, "summary": {"n": 1, "avg": -0.06164383561643826, "win_rate": 0.0, "best": -0.06164383561643826, "worst": -0.06164383561643826, "as_of": "2026-10-22"}, "buys": [{"who": "Nelson Blake", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 39582.0, "date": "2026-10-23", "score": 54.7, "ref_price": null, "return": null}, {"who": "Swank Jerry V", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 439493.0, "date": "2026-10-23", "score": 45.0, "ref_price": null, "return": null}, {"who": "Sunderland Todd", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 46500.0, "date": "2026-10-19", "score": 34.7, "ref_price": 46.72, "return": -0.06164383561643826}]}, "price_series": [{"date": "2021-07-02", "close": 6.7, "volume": 28530.0}, {"date": "2021-07-05", "close": 6.0, "volume": 12700.0}, {"date": "2021-07-06", "close": 6.2, "volume": 6800.0}, {"date": "2021-07-07", "close": 5.9, "volume": 11000.0}, {"date": "2021-07-08", "close": 5.85, "volume": 100.0}, {"date": "2021-07-09", "close": 5.75, "volume": 20101.0}, {"date": "2021-07-12", "close": 5.6, "volume": 186377.0}, {"date": "2021-07-13", "close": 5.6, "volume": 3675.0}, {"date": "2021-07-14", "close": 5.47, "volume": 1872.0}, {"date": "2021-07-15", "close": 5.3, "volume": 192181.0}, {"date": "2021-07-16", "close": 5.2, "volume": 500.0}, {"date": "2021-07-19", "close": 5.09, "volume": 199190.0}, {"date": "2021-07-20", "close": 5.05, "volume": 8500.0}, {"date": "2021-07-21", "close": 5.31, "volume": 200990.0}, {"date": "2021-07-22", "close": 5.45, "volume": 1527.0}, {"date": "2021-07-23", "close": 5.45, "volume": 302410.0}, {"date": "2021-07-27", "close": 5.4, "volume": 376000.0}, {"date": "2021-07-29", "close": 5.8, "volume": 79090.0}, {"date": "2021-07-30", "close": 5.98, "volume": 3000.0}, {"date": "2021-08-02", "close": 6.0, "volume": 528461.0}, {"date": "2021-08-04", "close": 5.7, "volume": 660365.0}, {"date": "2021-08-10", "close": 5.42, "volume": 808701.0}, {"date": "2021-08-11", "close": 5.4, "volume": 451547.0}, {"date": "2021-08-16", "close": 5.5, "volume": 372801.0}, {"date": "2021-08-17", "close": 5.4, "volume": 603382.0}, {"date": "2021-08-18", "close": 5.22, "volume": 702268.0}, {"date": "2021-08-20", "close": 5.13, "volume": 2868.0}, {"date": "2021-08-23", "close": 5.13, "volume": 2868.0}, {"date": "2021-08-24", "close": 5.57, "volume": 3155.0}, {"date": "2021-08-25", "close": 5.62, "volume": 387115.0}, {"date": "2021-08-26", "close": 5.59, "volume": 192518.0}, {"date": "2021-08-30", "close": 6.15, "volume": 84748.0}, {"date": "2021-08-31", "close": 6.35, "volume": 104830.0}, {"date": "2021-09-01", "close": 6.43, "volume": 200076.0}, {"date": "2021-09-02", "close": 6.6, "volume": 52400.0}, {"date": "2021-09-03", "close": 7.48, "volume": 22485.0}, {"date": "2021-09-06", "close": 7.9, "volume": 4000.0}, {"date": "2021-09-07", "close": 7.8, "volume": 3354.0}, {"date": "2021-09-08", "close": 7.95, "volume": 10163.0}, {"date": "2021-09-09", "close": 7.75, "volume": 8399.0}, {"date": "2021-09-10", "close": 7.63, "volume": 5788.0}, {"date": "2021-09-13", "close": 8.16, "volume": 6060.0}, {"date": "2021-09-14", "close": 7.97, "volume": 1421.0}, {"date": "2021-09-15", "close": 7.8, "volume": 5893.0}, {"date": "2021-09-16", "close": 8.41, "volume": 19368.0}, {"date": "2021-09-17", "close": 8.3, "volume": 16202.0}, {"date": "2021-09-20", "close": 7.27, "volume": 9600.0}, {"date": "2021-09-21", "close": 7.0, "volume": 5001.0}, {"date": "2021-09-22", "close": 7.0, "volume": 8000.0}, {"date": "2021-09-23", "close": 6.85, "volume": 16503.0}, {"date": "2021-09-24", "close": 6.59, "volume": 7342.0}, {"date": "2021-09-27", "close": 6.41, "volume": 7413.0}, {"date": "2021-09-28", "close": 6.57, "volume": 3745.0}, {"date": "2021-09-29", "close": 6.45, "volume": 3425.0}, {"date": "2021-09-30", "close": 6.44, "volume": 3275.0}, {"date": "2021-10-01", "close": 6.61, "volume": 2051.0}, {"date": "2021-10-04", "close": 6.76, "volume": 1659.0}, {"date": "2021-10-05", "close": 6.82, "volume": 3169.0}, {"date": "2021-10-06", "close": 6.65, "volume": 10980.0}, {"date": "2021-10-07", "close": 6.8, "volume": 14.0}, {"date": "2021-10-08", "close": 6.8, "volume": 3947.0}, {"date": "2021-10-12", "close": 6.93, "volume": 643.0}, {"date": "2021-10-13", "close": 7.51, "volume": 22271.0}, {"date": "2021-10-14", "close": 8.11, "volume": 9629.0}, {"date": "2021-10-15", "close": 7.94, "volume": 7521.0}, {"date": "2021-10-18", "close": 8.18, "volume": 3146.0}, {"date": "2021-10-19", "close": 8.53, "volume": 10507.0}, {"date": "2021-10-20", "close": 8.5, "volume": 1383.0}, {"date": "2021-10-21", "close": 8.46, "volume": 3423.0}, {"date": "2021-10-22", "close": 8.25, "volume": 13847.0}, {"date": "2021-10-25", "close": 8.25, "volume": 3997.0}, {"date": "2021-10-26", "close": 8.0, "volume": 6554.0}, {"date": "2021-10-27", "close": 8.1, "volume": 125.0}, {"date": "2021-10-28", "close": 7.77, "volume": 1644.0}, {"date": "2021-10-29", "close": 7.44, "volume": 8722.0}, {"date": "2021-11-01", "close": 7.44, "volume": 2000.0}, {"date": "2021-11-03", "close": 7.64, "volume": 431259.0}, {"date": "2021-11-04", "close": 8.17, "volume": 3875.0}, {"date": "2021-11-05", "close": 8.18, "volume": 15585.0}, {"date": "2021-11-08", "close": 8.32, "volume": 617.0}, {"date": "2021-11-09", "close": 8.48, "volume": 28640.0}, {"date": "2021-11-10", "close": 8.6, "volume": 5398.0}, {"date": "2021-11-11", "close": 8.48, "volume": 4875.0}, {"date": "2021-11-12", "close": 8.05, "volume": 805.0}, {"date": "2021-11-15", "close": 8.0, "volume": 5022.0}, {"date": "2021-11-16", "close": 7.65, "volume": 9359.0}, {"date": "2021-11-17", "close": 7.47, "volume": 11247.0}, {"date": "2021-11-18", "close": 7.27, "volume": 48120.0}, {"date": "2021-11-19", "close": 7.01, "volume": 4385.0}, {"date": "2021-11-22", "close": 7.0, "volume": 1500.0}, {"date": "2021-11-23", "close": 6.85, "volume": 3796.0}, {"date": "2021-11-24", "close": 7.01, "volume": 6040.0}, {"date": "2021-11-26", "close": 6.91, "volume": 1257.0}, {"date": "2021-11-29", "close": 6.7, "volume": 3234.0}, {"date": "2021-11-30", "close": 6.9, "volume": 2825.0}, {"date": "2021-12-02", "close": 6.9, "volume": 1017.0}, {"date": "2021-12-03", "close": 6.7, "volume": 2398.0}, {"date": "2021-12-06", "close": 6.7, "volume": 1534.0}, {"date": "2021-12-07", "close": 6.29, "volume": 3619.0}, {"date": "2021-12-08", "close": 6.32, "volume": 218.0}, {"date": "2021-12-10", "close": 6.14, "volume": 327.0}, {"date": "2021-12-13", "close": 6.11, "volume": 1203.0}, {"date": "2021-12-14", "close": 6.09, "volume": 2716.0}, {"date": "2021-12-15", "close": 5.88, "volume": 6461.0}, {"date": "2021-12-16", "close": 6.11, "volume": 2862.0}, {"date": "2021-12-17", "close": 5.96, "volume": 1803.0}, {"date": "2021-12-20", "close": 5.88, "volume": 6090.0}, {"date": "2021-12-21", "close": 5.83, "volume": 4581.0}, {"date": "2021-12-22", "close": 6.15, "volume": 2037.0}, {"date": "2021-12-23", "close": 6.1, "volume": 6090.0}, {"date": "2021-12-30", "close": 6.1, "volume": 7337.0}, {"date": "2021-12-31", "close": 5.94, "volume": 6082.0}, {"date": "2022-01-04", "close": 5.96, "volume": 62.0}, {"date": "2022-01-05", "close": 6.33, "volume": 500.0}, {"date": "2022-01-06", "close": 6.5, "volume": 3638.0}, {"date": "2022-01-07", "close": 6.28, "volume": 600.0}, {"date": "2022-01-11", "close": 6.29, "volume": 16.0}, {"date": "2022-01-13", "close": 6.74, "volume": 501.0}, {"date": "2022-01-14", "close": 6.46, "volume": 5249.0}, {"date": "2022-01-17", "close": 6.33, "volume": 4694.0}, {"date": "2022-01-18", "close": 6.45, "volume": 2442.0}, {"date": "2022-01-19", "close": 6.12, "volume": 5499.0}, {"date": "2022-01-20", "close": 6.13, "volume": 5029.0}, {"date": "2022-01-21", "close": 5.97, "volume": 12131.0}, {"date": "2022-01-24", "close": 5.69, "volume": 13335.0}, {"date": "2022-01-25", "close": 5.51, "volume": 10675.0}, {"date": "2022-01-27", "close": 5.21, "volume": 4580.0}, {"date": "2022-01-28", "close": 5.4, "volume": 6892.0}, {"date": "2022-01-31", "close": 5.62, "volume": 6150.0}, {"date": "2022-02-01", "close": 5.71, "volume": 376000.0}, {"date": "2022-02-02", "close": 6.14, "volume": 1500.0}, {"date": "2022-02-03", "close": 6.0, "volume": 4855.0}, {"date": "2022-02-04", "close": 5.68, "volume": 500.0}, {"date": "2022-02-08", "close": 5.76, "volume": 1000.0}, {"date": "2022-02-09", "close": 6.26, "volume": 767.0}, {"date": "2022-02-10", "close": 6.9, "volume": 12672.0}, {"date": "2022-02-11", "close": 6.7, "volume": 346513.0}, {"date": "2022-02-15", "close": 6.9, "volume": 1239.0}, {"date": "2022-02-16", "close": 6.9, "volume": 2938.0}, {"date": "2022-02-17", "close": 6.9, "volume": 349495.0}, {"date": "2022-02-21", "close": 6.7, "volume": 4143.0}, {"date": "2022-02-22", "close": 5.9, "volume": 7839.0}, {"date": "2022-02-23", "close": 6.01, "volume": 372736.0}, {"date": "2022-02-24", "close": 5.9, "volume": 890.0}, {"date": "2022-02-25", "close": 5.9, "volume": 40.0}, {"date": "2022-03-01", "close": 7.0, "volume": 6735.0}, {"date": "2022-03-02", "close": 7.1, "volume": 4080.0}, {"date": "2022-03-03", "close": 7.36, "volume": 1959.0}, {"date": "2022-03-04", "close": 7.5, "volume": 749.0}, {"date": "2022-03-07", "close": 6.85, "volume": 963.0}, {"date": "2022-03-08", "close": 7.12, "volume": 140.0}, {"date": "2022-03-09", "close": 7.12, "volume": 636.0}, {"date": "2022-03-10", "close": 7.79, "volume": 94860.0}, {"date": "2022-03-11", "close": 7.87, "volume": 583.0}, {"date": "2022-03-15", "close": 7.79, "volume": 62.0}, {"date": "2022-03-17", "close": 7.79, "volume": 223.0}, {"date": "2022-03-18", "close": 7.38, "volume": 2567.0}, {"date": "2022-03-21", "close": 7.51, "volume": 1700.0}, {"date": "2022-03-22", "close": 7.99, "volume": 4927.0}, {"date": "2022-03-23", "close": 7.99, "volume": 2229.0}, {"date": "2022-03-24", "close": 7.84, "volume": 6971.0}, {"date": "2022-03-25", "close": 7.9, "volume": 6184.0}, {"date": "2022-03-28", "close": 7.76, "volume": 4633.0}, {"date": "2022-03-29", "close": 7.3, "volume": 66.0}, {"date": "2022-03-30", "close": 7.31, "volume": 1797.0}, {"date": "2022-03-31", "close": 7.67, "volume": 5327.0}, {"date": "2022-04-01", "close": 7.6, "volume": 390670.0}, {"date": "2022-04-04", "close": 7.6, "volume": 413.0}, {"date": "2022-04-05", "close": 7.73, "volume": 67.0}, {"date": "2022-04-06", "close": 7.59, "volume": 174.0}, {"date": "2022-04-07", "close": 7.3, "volume": 411918.0}, {"date": "2022-04-08", "close": 7.88, "volume": 13224.0}, {"date": "2022-04-11", "close": 8.0, "volume": 1422.0}, {"date": "2022-04-12", "close": 8.48, "volume": 170.0}, {"date": "2022-04-13", "close": 8.31, "volume": 2448.0}, {"date": "2022-04-14", "close": 8.9, "volume": 354868.0}, {"date": "2022-04-19", "close": 8.23, "volume": 6020.0}, {"date": "2022-04-20", "close": 8.6, "volume": 10510.0}, {"date": "2022-04-21", "close": 8.25, "volume": 1853.0}, {"date": "2022-04-22", "close": 7.35, "volume": 412935.0}, {"date": "2022-04-26", "close": 7.1, "volume": 13829.0}, {"date": "2022-04-27", "close": 7.01, "volume": 3081.0}, {"date": "2022-04-28", "close": 6.98, "volume": 1299.0}, {"date": "2022-04-29", "close": 7.04, "volume": 436442.0}, {"date": "2022-05-02", "close": 6.98, "volume": 2546.0}, {"date": "2022-05-03", "close": 6.8, "volume": 326.0}, {"date": "2022-05-04", "close": 6.77, "volume": 4592.0}, {"date": "2022-05-05", "close": 6.88, "volume": 448352.0}, {"date": "2022-05-06", "close": 6.88, "volume": 145.0}, {"date": "2022-05-09", "close": 6.35, "volume": 2846.0}, {"date": "2022-05-10", "close": 5.85, "volume": 17740.0}, {"date": "2022-05-11", "close": 5.8, "volume": 518.0}, {"date": "2022-05-12", "close": 5.69, "volume": 45058.0}, {"date": "2022-05-13", "close": 5.84, "volume": 532781.0}, {"date": "2022-05-16", "close": 6.0, "volume": 2270.0}, {"date": "2022-05-17", "close": 6.17, "volume": 83.0}, {"date": "2022-05-18", "close": 6.64, "volume": 8012.0}, {"date": "2022-05-19", "close": 6.51, "volume": 475735.0}, {"date": "2022-05-20", "close": 6.53, "volume": 499.0}, {"date": "2022-05-23", "close": 6.5, "volume": 182.0}, {"date": "2022-05-25", "close": 6.5, "volume": 465487.0}, {"date": "2022-05-26", "close": 6.5, "volume": 1961.0}, {"date": "2022-05-27", "close": 6.72, "volume": 619.0}, {"date": "2022-05-30", "close": 6.77, "volume": 1439.0}, {"date": "2022-05-31", "close": 7.15, "volume": 3364.0}, {"date": "2022-06-03", "close": 7.35, "volume": 550.0}, {"date": "2022-06-06", "close": 6.5, "volume": 4105.0}, {"date": "2022-06-08", "close": 7.33, "volume": 976.0}, {"date": "2022-06-10", "close": 7.31, "volume": 341.0}, {"date": "2022-06-14", "close": 7.0, "volume": 1449.0}, {"date": "2022-06-15", "close": 6.0, "volume": 6571.0}, {"date": "2022-06-16", "close": 5.7, "volume": 345539.0}, {"date": "2022-06-17", "close": 5.45, "volume": 13986.0}, {"date": "2022-06-20", "close": 5.21, "volume": 9555.0}, {"date": "2022-06-21", "close": 5.3, "volume": 1935.0}, {"date": "2022-06-22", "close": 5.4, "volume": 1648.0}, {"date": "2022-06-23", "close": 5.25, "volume": 220790.0}, {"date": "2022-06-24", "close": 5.32, "volume": 5516.0}, {"date": "2022-06-27", "close": 5.57, "volume": 5201.0}, {"date": "2022-06-28", "close": 5.7, "volume": 2705.0}, {"date": "2022-06-29", "close": 5.67, "volume": 1143.0}, {"date": "2022-06-30", "close": 5.36, "volume": 7044.0}, {"date": "2022-07-01", "close": 5.25, "volume": 6470.0}, {"date": "2022-07-04", "close": 5.35, "volume": 344.0}, {"date": "2022-07-05", "close": 5.3, "volume": 252.0}, {"date": "2022-07-06", "close": 5.2, "volume": 5226.0}, {"date": "2022-07-07", "close": 5.32, "volume": 2211.0}, {"date": "2022-07-08", "close": 5.88, "volume": 6760.0}, {"date": "2022-07-11", "close": 5.88, "volume": 1000.0}, {"date": "2022-07-12", "close": 5.88, "volume": 5292.0}, {"date": "2022-07-14", "close": 5.7, "volume": 1315.0}, {"date": "2022-07-15", "close": 5.38, "volume": 4521.0}, {"date": "2022-07-18", "close": 5.46, "volume": 2000.0}, {"date": "2022-07-19", "close": 5.5, "volume": 965.0}, {"date": "2022-07-20", "close": 5.84, "volume": 372.0}, {"date": "2022-07-21", "close": 5.86, "volume": 809.0}, {"date": "2022-07-22", "close": 6.01, "volume": 3517.0}, {"date": "2022-07-25", "close": 5.4, "volume": 3021.0}, {"date": "2022-07-26", "close": 5.48, "volume": 444.0}, {"date": "2022-07-28", "close": 5.9, "volume": 260027.0}, {"date": "2022-07-29", "close": 6.14, "volume": 8181.0}, {"date": "2022-08-01", "close": 6.0, "volume": 1629.0}, {"date": "2022-08-02", "close": 6.19, "volume": 551.0}, {"date": "2022-08-03", "close": 6.02, "volume": 180.0}, {"date": "2022-08-04", "close": 6.01, "volume": 1685.0}, {"date": "2022-08-05", "close": 6.07, "volume": 3807.0}, {"date": "2022-08-09", "close": 6.04, "volume": 2332.0}, {"date": "2022-08-10", "close": 5.91, "volume": 633.0}, {"date": "2022-08-11", "close": 5.98, "volume": 219.0}, {"date": "2022-08-12", "close": 5.91, "volume": 4839.0}, {"date": "2022-08-15", "close": 5.9, "volume": 1751.0}, {"date": "2022-08-16", "close": 5.74, "volume": 3694.0}, {"date": "2022-08-17", "close": 5.9, "volume": 1064.0}, {"date": "2022-08-18", "close": 5.38, "volume": 11401.0}, {"date": "2022-08-19", "close": 5.57, "volume": 1879.0}, {"date": "2022-08-22", "close": 5.22, "volume": 2028.0}, {"date": "2022-08-23", "close": 5.26, "volume": 500.0}, {"date": "2022-08-24", "close": 5.67, "volume": 5939.0}, {"date": "2022-08-25", "close": 6.13, "volume": 11363.0}, {"date": "2022-08-26", "close": 6.21, "volume": 500.0}, {"date": "2022-08-29", "close": 6.21, "volume": 622.0}, {"date": "2022-08-30", "close": 6.37, "volume": 14793.0}, {"date": "2022-08-31", "close": 6.55, "volume": 400.0}, {"date": "2022-09-01", "close": 6.55, "volume": 13500.0}, {"date": "2022-09-02", "close": 6.05, "volume": 7133.0}, {"date": "2022-09-05", "close": 6.26, "volume": 9636.0}, {"date": "2022-09-06", "close": 6.24, "volume": 4104.0}, {"date": "2022-09-07", "close": 6.35, "volume": 2656.0}, {"date": "2022-09-08", "close": 6.38, "volume": 2121.0}, {"date": "2022-09-09", "close": 6.79, "volume": 6038.0}, {"date": "2022-09-12", "close": 6.8, "volume": 250.0}, {"date": "2022-09-14", "close": 6.475, "volume": 3035.0}, {"date": "2022-09-15", "close": 6.5, "volume": 4679.0}, {"date": "2022-09-16", "close": 6.35, "volume": 5776.0}, {"date": "2022-09-19", "close": 6.03, "volume": 17217.0}, {"date": "2022-09-21", "close": 6.24, "volume": 6978.0}, {"date": "2022-09-23", "close": 5.87, "volume": 360535.0}, {"date": "2022-09-26", "close": 5.46, "volume": 7084.0}, {"date": "2022-09-27", "close": 5.5, "volume": 4750.0}, {"date": "2022-10-03", "close": 5.69, "volume": 5402.0}, {"date": "2022-10-04", "close": 6.19, "volume": 4580.0}, {"date": "2022-10-05", "close": 6.34, "volume": 1126.0}, {"date": "2022-10-06", "close": 6.4, "volume": 853.0}, {"date": "2022-10-07", "close": 6.24, "volume": 179.0}, {"date": "2022-10-10", "close": 6.03, "volume": 737.0}, {"date": "2022-10-11", "close": 6.1, "volume": 4.0}, {"date": "2022-10-12", "close": 6.0, "volume": 8740.0}, {"date": "2022-10-13", "close": 5.8, "volume": 1163.0}, {"date": "2022-10-14", "close": 5.98, "volume": 3092.0}, {"date": "2022-10-17", "close": 5.89, "volume": 923.0}, {"date": "2022-10-18", "close": 6.18, "volume": 4674.0}, {"date": "2022-10-19", "close": 6.3, "volume": 2605.0}, {"date": "2022-10-20", "close": 6.19, "volume": 367.0}, {"date": "2022-10-21", "close": 6.19, "volume": 105.0}, {"date": "2022-10-24", "close": 6.42, "volume": 7233.0}, {"date": "2022-10-25", "close": 6.29, "volume": 3000.0}, {"date": "2022-10-27", "close": 6.6, "volume": 100.0}, {"date": "2022-10-31", "close": 6.5, "volume": 51.0}, {"date": "2022-11-01", "close": 6.56, "volume": 1674.0}, {"date": "2022-11-02", "close": 6.54, "volume": 500.0}, {"date": "2022-11-03", "close": 6.08, "volume": 5618.0}, {"date": "2022-11-07", "close": 6.44, "volume": 100.0}, {"date": "2022-11-08", "close": 6.54, "volume": 2874.0}, {"date": "2022-11-09", "close": 6.57, "volume": 1827.0}, {"date": "2022-11-10", "close": 6.41, "volume": 1725.0}, {"date": "2022-11-11", "close": 6.62, "volume": 4289.0}, {"date": "2022-11-14", "close": 6.65, "volume": 2704.0}, {"date": "2022-11-16", "close": 6.87, "volume": 2721.0}, {"date": "2022-11-17", "close": 6.87, "volume": 12212.0}, {"date": "2022-11-18", "close": 6.52, "volume": 4131.0}, {"date": "2022-11-21", "close": 6.55, "volume": 1525.0}, {"date": "2022-11-23", "close": 6.76, "volume": 2184.0}, {"date": "2022-11-25", "close": 6.78, "volume": 3000.0}, {"date": "2022-11-29", "close": 6.42, "volume": 3491.0}, {"date": "2022-11-30", "close": 6.64, "volume": 1209.0}, {"date": "2022-12-01", "close": 6.79, "volume": 1748.0}, {"date": "2022-12-02", "close": 7.08, "volume": 10875.0}, {"date": "2022-12-07", "close": 6.87, "volume": 741.0}, {"date": "2022-12-08", "close": 6.01, "volume": 7456.0}, {"date": "2022-12-09", "close": 6.07, "volume": 207.0}, {"date": "2022-12-12", "close": 6.01, "volume": 212.0}, {"date": "2022-12-15", "close": 6.17, "volume": 2150.0}, {"date": "2022-12-16", "close": 6.06, "volume": 2222.0}, {"date": "2022-12-19", "close": 6.01, "volume": 1202.0}, {"date": "2022-12-20", "close": 6.07, "volume": 6712.0}, {"date": "2022-12-21", "close": 6.03, "volume": 1000.0}, {"date": "2022-12-29", "close": 6.1, "volume": 81.0}, {"date": "2022-12-30", "close": 6.65, "volume": 2650.0}, {"date": "2023-01-03", "close": 6.65, "volume": 24.0}, {"date": "2023-01-04", "close": 6.63, "volume": 257.0}, {"date": "2023-01-05", "close": 6.15, "volume": 639.0}, {"date": "2023-01-06", "close": 6.13, "volume": 100.0}, {"date": "2023-01-09", "close": 6.47, "volume": 311.0}, {"date": "2023-01-12", "close": 6.75, "volume": 1907.0}, {"date": "2023-01-13", "close": 6.74, "volume": 5148.0}, {"date": "2023-01-16", "close": 6.6, "volume": 773.0}, {"date": "2023-01-18", "close": 6.75, "volume": 2871.0}, {"date": "2023-01-19", "close": 6.5, "volume": 4271.0}, {"date": "2023-01-20", "close": 6.72, "volume": 2379.0}, {"date": "2023-01-23", "close": 6.67, "volume": 797.0}, {"date": "2023-01-24", "close": 6.7, "volume": 659.0}, {"date": "2023-01-25", "close": 6.6, "volume": 2895.0}, {"date": "2023-01-27", "close": 6.45, "volume": 3500.0}, {"date": "2023-01-30", "close": 6.59, "volume": 9551.0}, {"date": "2023-01-31", "close": 6.88, "volume": 7887.0}, {"date": "2023-02-02", "close": 6.69, "volume": 500.0}, {"date": "2023-02-03", "close": 6.65, "volume": 142.0}, {"date": "2023-02-06", "close": 6.7, "volume": 274.0}, {"date": "2023-02-07", "close": 6.65, "volume": 3010.0}, {"date": "2023-02-08", "close": 6.49, "volume": 700.0}, {"date": "2023-02-09", "close": 6.59, "volume": 2605.0}, {"date": "2023-02-15", "close": 6.71, "volume": 123.0}, {"date": "2023-02-16", "close": 6.84, "volume": 1786.0}, {"date": "2023-02-17", "close": 6.93, "volume": 1.0}, {"date": "2023-02-20", "close": 6.71, "volume": 629.0}, {"date": "2023-02-21", "close": 6.7, "volume": 200.0}, {"date": "2023-02-22", "close": 6.45, "volume": 2884.0}, {"date": "2023-02-23", "close": 6.45, "volume": 100.0}, {"date": "2023-02-28", "close": 6.08, "volume": 208.0}, {"date": "2023-03-01", "close": 6.1, "volume": 87.0}, {"date": "2023-03-02", "close": 6.36, "volume": 251.0}, {"date": "2023-03-06", "close": 6.41, "volume": 155.0}, {"date": "2023-03-08", "close": 6.14, "volume": 1221.0}, {"date": "2023-03-09", "close": 5.98, "volume": 2324.0}, {"date": "2023-03-10", "close": 5.89, "volume": 385.0}, {"date": "2023-03-13", "close": 5.75, "volume": 690.0}, {"date": "2023-03-15", "close": 5.63, "volume": 6421.0}, {"date": "2023-03-16", "close": 5.45, "volume": 3301.0}, {"date": "2023-03-17", "close": 5.36, "volume": 7087.0}, {"date": "2023-03-20", "close": 5.49, "volume": 2320.0}, {"date": "2023-03-21", "close": 5.48, "volume": 1557.0}, {"date": "2023-03-22", "close": 5.67, "volume": 3960.0}, {"date": "2023-03-23", "close": 5.49, "volume": 40.0}, {"date": "2023-03-24", "close": 5.48, "volume": 1.0}, {"date": "2023-03-27", "close": 5.47, "volume": 457.0}, {"date": "2023-03-28", "close": 5.47, "volume": 406.0}, {"date": "2023-03-30", "close": 5.68, "volume": 126.0}, {"date": "2023-03-31", "close": 5.92, "volume": 4458.0}, {"date": "2023-04-05", "close": 5.55, "volume": 1328.0}, {"date": "2023-04-06", "close": 5.5, "volume": 520.0}, {"date": "2023-04-12", "close": 5.52, "volume": 680.0}, {"date": "2023-04-14", "close": 5.16, "volume": 2022.0}, {"date": "2023-04-17", "close": 5.5, "volume": 238.0}, {"date": "2023-04-18", "close": 5.44, "volume": 387.0}, {"date": "2023-04-19", "close": 5.48, "volume": 277.0}, {"date": "2023-04-26", "close": 5.51, "volume": 93.0}, {"date": "2023-04-27", "close": 5.47, "volume": 1.0}, {"date": "2023-04-28", "close": 5.67, "volume": 5506.0}, {"date": "2023-05-01", "close": 5.57, "volume": 194.0}, {"date": "2023-05-02", "close": 5.75, "volume": 90.0}, {"date": "2023-05-03", "close": 5.59, "volume": 1000.0}, {"date": "2023-05-04", "close": 5.61, "volume": 1488.0}, {"date": "2023-05-05", "close": 5.56, "volume": 5747.0}, {"date": "2023-05-08", "close": 5.78, "volume": 552.0}, {"date": "2023-05-09", "close": 5.71, "volume": 2500.0}, {"date": "2023-05-10", "close": 6.2, "volume": 438.0}, {"date": "2023-05-11", "close": 6.21, "volume": 2347.0}, {"date": "2023-05-12", "close": 5.93, "volume": 15340.0}, {"date": "2023-05-15", "close": 6.07, "volume": 300.0}, {"date": "2023-05-16", "close": 6.04, "volume": 91.0}, {"date": "2023-05-17", "close": 5.9, "volume": 2981.0}, {"date": "2023-05-18", "close": 5.88, "volume": 3524.0}, {"date": "2023-05-22", "close": 5.88, "volume": 174.0}, {"date": "2023-05-23", "close": 5.93, "volume": 15220.0}, {"date": "2023-05-24", "close": 6.03, "volume": 18559.0}, {"date": "2023-05-26", "close": 5.87, "volume": 2390.0}, {"date": "2023-05-29", "close": 5.85, "volume": 500.0}, {"date": "2023-05-30", "close": 5.9, "volume": 1700.0}, {"date": "2023-05-31", "close": 5.88, "volume": 3012.0}, {"date": "2023-06-01", "close": 6.03, "volume": 1791.0}, {"date": "2023-06-02", "close": 6.62, "volume": 4737.0}, {"date": "2023-06-05", "close": 6.7, "volume": 4575.0}, {"date": "2023-06-06", "close": 6.675, "volume": 786.0}, {"date": "2023-06-07", "close": 6.48, "volume": 9585.0}, {"date": "2023-06-08", "close": 6.44, "volume": 190.0}, {"date": "2023-06-13", "close": 6.81, "volume": 2481.0}, {"date": "2023-06-14", "close": 6.8, "volume": 3435.0}, {"date": "2023-06-16", "close": 6.5, "volume": 955.0}, {"date": "2023-06-19", "close": 6.95, "volume": 950.0}, {"date": "2023-06-20", "close": 7.0, "volume": 21078.0}, {"date": "2023-06-21", "close": 7.0, "volume": 2622.0}, {"date": "2023-06-22", "close": 6.91, "volume": 16059.0}, {"date": "2023-06-23", "close": 6.8, "volume": 1278.0}, {"date": "2023-06-26", "close": 6.6, "volume": 8348.0}, {"date": "2023-06-27", "close": 6.81, "volume": 1915.0}, {"date": "2023-06-28", "close": 6.92, "volume": 4452.0}, {"date": "2023-06-29", "close": 6.85, "volume": 950.0}, {"date": "2023-06-30", "close": 7.1, "volume": 10008.0}, {"date": "2023-07-03", "close": 7.0, "volume": 3387.0}, {"date": "2023-07-04", "close": 7.19, "volume": 1055.0}, {"date": "2023-07-05", "close": 7.15, "volume": 46752.0}, {"date": "2023-07-06", "close": 6.88, "volume": 15905.0}, {"date": "2023-07-07", "close": 6.66, "volume": 7767.0}, {"date": "2023-07-10", "close": 6.65, "volume": 1735.0}, {"date": "2023-07-11", "close": 6.82, "volume": 158092.0}, {"date": "2023-07-14", "close": 6.83, "volume": 500.0}, {"date": "2023-07-17", "close": 6.76, "volume": 6881.0}, {"date": "2023-07-18", "close": 6.86, "volume": 897.0}, {"date": "2023-07-19", "close": 7.0, "volume": 38.0}, {"date": "2023-07-20", "close": 7.01, "volume": 9789.0}, {"date": "2023-07-24", "close": 6.94, "volume": 10213.0}, {"date": "2023-07-25", "close": 6.83, "volume": 1304.0}, {"date": "2023-07-26", "close": 6.85, "volume": 659.0}, {"date": "2023-07-27", "close": 7.01, "volume": 13747.0}, {"date": "2023-07-28", "close": 6.98, "volume": 17730.0}, {"date": "2023-07-31", "close": 7.12, "volume": 8655.0}, {"date": "2023-08-01", "close": 7.32, "volume": 3791.0}, {"date": "2023-08-02", "close": 7.4, "volume": 503521.0}, {"date": "2023-08-03", "close": 7.3, "volume": 7236.0}, {"date": "2023-08-04", "close": 7.2, "volume": 1676.0}, {"date": "2023-08-07", "close": 7.26, "volume": 3149.0}, {"date": "2023-08-08", "close": 7.3, "volume": 4418.0}, {"date": "2023-08-09", "close": 7.3, "volume": 55445.0}, {"date": "2023-08-10", "close": 7.45, "volume": 213967.0}, {"date": "2023-08-11", "close": 7.17, "volume": 7423.0}, {"date": "2023-08-14", "close": 7.6, "volume": 674289.0}, {"date": "2023-08-15", "close": 7.78, "volume": 1752781.0}, {"date": "2023-08-16", "close": 7.36, "volume": 10340.0}, {"date": "2023-08-17", "close": 7.34, "volume": 4054.0}, {"date": "2023-08-18", "close": 7.38, "volume": 8588.0}, {"date": "2023-08-21", "close": 7.43, "volume": 3001.0}, {"date": "2023-08-22", "close": 8.01, "volume": 606201.0}, {"date": "2023-08-23", "close": 8.11, "volume": 330425.0}, {"date": "2023-08-24", "close": 8.1, "volume": 2305.0}, {"date": "2023-08-25", "close": 7.93, "volume": 123095.0}, {"date": "2023-08-28", "close": 8.18, "volume": 356451.0}, {"date": "2023-08-29", "close": 8.2, "volume": 3291.0}, {"date": "2023-08-30", "close": 8.14, "volume": 254170.0}, {"date": "2023-08-31", "close": 8.3, "volume": 503478.0}, {"date": "2023-09-01", "close": 8.9, "volume": 365877.0}, {"date": "2023-09-04", "close": 9.8, "volume": 232788.0}, {"date": "2023-09-05", "close": 9.8, "volume": 10272.0}, {"date": "2023-09-06", "close": 10.0, "volume": 18435.0}, {"date": "2023-09-07", "close": 9.75, "volume": 202138.0}, {"date": "2023-09-08", "close": 8.6, "volume": 28235.0}, {"date": "2023-09-11", "close": 8.65, "volume": 7279.0}, {"date": "2023-09-12", "close": 8.88, "volume": 2920.0}, {"date": "2023-09-13", "close": 8.93, "volume": 3756.0}, {"date": "2023-09-14", "close": 9.7, "volume": 638971.0}, {"date": "2023-09-15", "close": 9.65, "volume": 26787.0}, {"date": "2023-09-18", "close": 9.74, "volume": 365493.0}, {"date": "2023-09-19", "close": 9.7, "volume": 4541.0}, {"date": "2023-09-20", "close": 9.35, "volume": 3665.0}, {"date": "2023-09-21", "close": 9.45, "volume": 110756.0}, {"date": "2023-09-22", "close": 9.5, "volume": 18868.0}, {"date": "2023-09-25", "close": 9.57, "volume": 31229.0}, {"date": "2023-09-26", "close": 9.85, "volume": 19703.0}, {"date": "2023-09-27", "close": 9.6, "volume": 34209.0}, {"date": "2023-09-28", "close": 9.4, "volume": 199819.0}, {"date": "2023-09-29", "close": 9.79, "volume": 29726.0}, {"date": "2023-10-02", "close": 9.37, "volume": 7681.0}, {"date": "2023-10-03", "close": 9.11, "volume": 17622.0}, {"date": "2023-10-04", "close": 8.9, "volume": 108312.0}, {"date": "2023-10-05", "close": 9.64, "volume": 86984.0}, {"date": "2023-10-06", "close": 8.89, "volume": 8705.0}, {"date": "2023-10-09", "close": 9.02, "volume": 9995.0}, {"date": "2023-10-10", "close": 9.12, "volume": 19140.0}, {"date": "2023-10-11", "close": 9.18, "volume": 4970.0}, {"date": "2023-10-12", "close": 8.85, "volume": 10829.0}, {"date": "2023-10-13", "close": 8.84, "volume": 65547.0}, {"date": "2023-10-16", "close": 8.75, "volume": 5827.0}, {"date": "2023-10-17", "close": 8.68, "volume": 34867.0}, {"date": "2023-10-18", "close": 8.94, "volume": 12986.0}, {"date": "2023-10-19", "close": 8.88, "volume": 30402.0}, {"date": "2023-10-20", "close": 9.09, "volume": 28893.0}, {"date": "2023-10-23", "close": 9.1, "volume": 130340.0}, {"date": "2023-10-24", "close": 8.91, "volume": 1018.0}, {"date": "2023-10-25", "close": 9.43, "volume": 63399.0}, {"date": "2023-10-26", "close": 9.37, "volume": 8853.0}, {"date": "2023-10-27", "close": 9.23, "volume": 1612.0}, {"date": "2023-10-30", "close": 9.13, "volume": 88664.0}, {"date": "2023-10-31", "close": 9.05, "volume": 15772.0}, {"date": "2023-11-01", "close": 9.56, "volume": 19931.0}, {"date": "2023-11-02", "close": 9.53, "volume": 7693.0}, {"date": "2023-11-03", "close": 9.69, "volume": 1887.0}, {"date": "2023-11-06", "close": 9.2, "volume": 930395.0}, {"date": "2023-11-07", "close": 9.03, "volume": 616988.0}, {"date": "2023-11-08", "close": 9.09, "volume": 390829.0}, {"date": "2023-11-09", "close": 9.0, "volume": 109033.0}, {"date": "2023-11-10", "close": 9.67, "volume": 257364.0}, {"date": "2023-11-13", "close": 9.58, "volume": 177119.0}, {"date": "2023-11-14", "close": 9.83, "volume": 517981.0}, {"date": "2023-11-15", "close": 9.55, "volume": 156172.0}, {"date": "2023-11-16", "close": 9.5, "volume": 104230.0}, {"date": "2023-11-17", "close": 9.96, "volume": 39943.0}, {"date": "2023-11-20", "close": 10.0, "volume": 74970.0}, {"date": "2023-11-21", "close": 10.02, "volume": 120065.0}, {"date": "2023-11-22", "close": 10.05, "volume": 32224.0}, {"date": "2023-11-23", "close": 10.15, "volume": 221107.0}, {"date": "2023-11-24", "close": 10.59, "volume": 459384.0}, {"date": "2023-11-27", "close": 10.33, "volume": 400862.0}, {"date": "2023-11-28", "close": 10.2, "volume": 402042.0}, {"date": "2023-11-29", "close": 10.0, "volume": 28642.0}, {"date": "2023-11-30", "close": 9.58, "volume": 42679.0}, {"date": "2023-12-01", "close": 9.98, "volume": 271330.0}, {"date": "2023-12-04", "close": 9.73, "volume": 62401.0}, {"date": "2023-12-05", "close": 10.04, "volume": 275753.0}, {"date": "2023-12-06", "close": 10.16, "volume": 540612.0}, {"date": "2023-12-07", "close": 10.03, "volume": 540098.0}, {"date": "2023-12-08", "close": 10.13, "volume": 502763.0}, {"date": "2023-12-11", "close": 10.64, "volume": 122528.0}, {"date": "2023-12-12", "close": 10.57, "volume": 57396.0}, {"date": "2023-12-13", "close": 10.66, "volume": 61393.0}, {"date": "2023-12-14", "close": 10.3, "volume": 61835.0}, {"date": "2023-12-15", "close": 10.48, "volume": 87037.0}, {"date": "2023-12-18", "close": 10.4, "volume": 38178.0}, {"date": "2023-12-19", "close": 10.32, "volume": 37279.0}, {"date": "2023-12-20", "close": 9.95, "volume": 172038.0}, {"date": "2023-12-21", "close": 9.95, "volume": 139893.0}, {"date": "2023-12-22", "close": 10.2, "volume": 302258.0}, {"date": "2023-12-27", "close": 10.3, "volume": 37380.0}, {"date": "2023-12-28", "close": 10.21, "volume": 61077.0}, {"date": "2023-12-29", "close": 10.06, "volume": 33976.0}, {"date": "2024-01-02", "close": 10.36, "volume": 77273.0}, {"date": "2024-01-03", "close": 9.95, "volume": 108416.0}, {"date": "2024-01-04", "close": 9.94, "volume": 201277.0}, {"date": "2024-01-05", "close": 10.03, "volume": 99363.0}, {"date": "2024-01-08", "close": 10.05, "volume": 678820.0}, {"date": "2024-01-09", "close": 9.87, "volume": 193815.0}, {"date": "2024-01-10", "close": 10.55, "volume": 140550.0}, {"date": "2024-01-11", "close": 10.67, "volume": 156008.0}, {"date": "2024-01-12", "close": 10.99, "volume": 93749.0}, {"date": "2024-01-15", "close": 11.84, "volume": 114679.0}, {"date": "2024-01-16", "close": 11.72, "volume": 91313.0}, {"date": "2024-01-17", "close": 11.81, "volume": 18952.0}, {"date": "2024-01-18", "close": 12.28, "volume": 29421.0}, {"date": "2024-01-19", "close": 11.75, "volume": 27017.0}, {"date": "2024-01-22", "close": 11.5, "volume": 35146.0}, {"date": "2024-01-23", "close": 11.69, "volume": 47170.0}, {"date": "2024-01-24", "close": 11.55, "volume": 29798.0}, {"date": "2024-01-25", "close": 11.42, "volume": 58893.0}, {"date": "2024-01-29", "close": 11.3, "volume": 35804.0}, {"date": "2024-01-30", "close": 11.24, "volume": 26063.0}, {"date": "2024-01-31", "close": 11.8, "volume": 497077.0}, {"date": "2024-02-01", "close": 11.9, "volume": 38369.0}, {"date": "2024-02-02", "close": 12.71, "volume": 842026.0}, {"date": "2024-02-05", "close": 12.61, "volume": 593100.0}, {"date": "2024-02-06", "close": 12.59, "volume": 206466.0}, {"date": "2024-02-07", "close": 12.4, "volume": 195950.0}, {"date": "2024-02-08", "close": 12.5, "volume": 572367.0}, {"date": "2024-02-09", "close": 11.93, "volume": 165500.0}, {"date": "2024-02-12", "close": 11.69, "volume": 625790.0}, {"date": "2024-02-13", "close": 11.79, "volume": 45782.0}, {"date": "2024-02-14", "close": 11.61, "volume": 107108.0}, {"date": "2024-02-15", "close": 11.61, "volume": 21530.0}, {"date": "2024-02-16", "close": 11.58, "volume": 158004.0}, {"date": "2024-02-19", "close": 11.5, "volume": 105401.0}, {"date": "2024-02-20", "close": 11.63, "volume": 1092005.0}, {"date": "2024-02-21", "close": 10.64, "volume": 56826.0}, {"date": "2024-02-22", "close": 10.81, "volume": 123644.0}, {"date": "2024-02-23", "close": 10.35, "volume": 358789.0}, {"date": "2024-02-26", "close": 10.46, "volume": 38048.0}, {"date": "2024-02-27", "close": 10.65, "volume": 37477.0}, {"date": "2024-02-28", "close": 10.99, "volume": 915072.0}, {"date": "2024-02-29", "close": 10.83, "volume": 1721985.0}, {"date": "2024-03-01", "close": 10.91, "volume": 17266.0}, {"date": "2024-03-04", "close": 11.97, "volume": 117005.0}, {"date": "2024-03-05", "close": 11.87, "volume": 164029.0}, {"date": "2024-03-06", "close": 11.83, "volume": 652548.0}, {"date": "2024-03-07", "close": 12.0, "volume": 243474.0}, {"date": "2024-03-08", "close": 12.28, "volume": 460118.0}, {"date": "2024-03-11", "close": 11.17, "volume": 380152.0}, {"date": "2024-03-12", "close": 11.25, "volume": 118729.0}, {"date": "2024-03-13", "close": 11.36, "volume": 91775.0}, {"date": "2024-03-14", "close": 10.95, "volume": 408415.0}, {"date": "2024-03-15", "close": 11.38, "volume": 1465451.0}, {"date": "2024-03-18", "close": 11.37, "volume": 1157658.0}, {"date": "2024-03-19", "close": 11.25, "volume": 169644.0}, {"date": "2024-03-20", "close": 11.28, "volume": 592385.0}, {"date": "2024-03-21", "close": 11.57, "volume": 121464.0}, {"date": "2024-03-22", "close": 11.88, "volume": 514548.0}, {"date": "2024-03-25", "close": 11.98, "volume": 152647.0}, {"date": "2024-03-26", "close": 11.7, "volume": 215739.0}, {"date": "2024-03-27", "close": 11.62, "volume": 123654.0}, {"date": "2024-03-28", "close": 11.8, "volume": 172077.0}, {"date": "2024-04-02", "close": 12.99, "volume": 254696.0}, {"date": "2024-04-03", "close": 13.1, "volume": 202457.0}, {"date": "2024-04-04", "close": 13.45, "volume": 609473.0}, {"date": "2024-04-05", "close": 12.79, "volume": 153135.0}, {"date": "2024-04-08", "close": 12.79, "volume": 408202.0}, {"date": "2024-04-09", "close": 12.24, "volume": 241619.0}, {"date": "2024-04-10", "close": 12.1, "volume": 368689.0}, {"date": "2024-04-11", "close": 12.4, "volume": 104080.0}, {"date": "2024-04-12", "close": 12.75, "volume": 160958.0}, {"date": "2024-04-15", "close": 12.6, "volume": 224137.0}, {"date": "2024-04-16", "close": 12.22, "volume": 146157.0}, {"date": "2024-04-17", "close": 12.3, "volume": 60986.0}, {"date": "2024-04-18", "close": 12.01, "volume": 98151.0}, {"date": "2024-04-19", "close": 12.0, "volume": 86660.0}, {"date": "2024-04-22", "close": 12.01, "volume": 194569.0}, {"date": "2024-04-23", "close": 11.96, "volume": 120700.0}, {"date": "2024-04-24", "close": 12.1, "volume": 105577.0}, {"date": "2024-04-26", "close": 11.77, "volume": 96288.0}, {"date": "2024-04-29", "close": 12.31, "volume": 176772.0}, {"date": "2024-04-30", "close": 13.03, "volume": 139994.0}, {"date": "2024-05-01", "close": 12.75, "volume": 1942699.0}, {"date": "2024-05-02", "close": 12.04, "volume": 1804257.0}, {"date": "2024-05-03", "close": 12.47, "volume": 552021.0}, {"date": "2024-05-06", "close": 12.68, "volume": 178745.0}, {"date": "2024-05-07", "close": 13.2, "volume": 527233.0}, {"date": "2024-05-08", "close": 13.2, "volume": 171952.0}, {"date": "2024-05-09", "close": 11.9, "volume": 1080195.0}, {"date": "2024-05-10", "close": 12.34, "volume": 602393.0}, {"date": "2024-05-13", "close": 10.9, "volume": 1654674.0}, {"date": "2024-05-14", "close": 11.21, "volume": 559694.0}, {"date": "2024-05-15", "close": 11.03, "volume": 810946.0}, {"date": "2024-05-16", "close": 11.51, "volume": 224539.0}, {"date": "2024-05-17", "close": 11.48, "volume": 498025.0}, {"date": "2024-05-20", "close": 12.07, "volume": 442656.0}, {"date": "2024-05-21", "close": 12.34, "volume": 761708.0}, {"date": "2024-05-22", "close": 12.09, "volume": 309386.0}, {"date": "2024-05-23", "close": 11.46, "volume": 396064.0}, {"date": "2024-05-24", "close": 11.49, "volume": 834495.0}, {"date": "2024-05-27", "close": 11.68, "volume": 142649.0}, {"date": "2024-05-28", "close": 11.65, "volume": 162315.0}, {"date": "2024-05-29", "close": 11.76, "volume": 458240.0}, {"date": "2024-05-30", "close": 11.77, "volume": 882155.0}, {"date": "2024-05-31", "close": 12.09, "volume": 817223.0}, {"date": "2024-06-03", "close": 11.72, "volume": 420894.0}, {"date": "2024-06-04", "close": 11.33, "volume": 301114.0}, {"date": "2024-06-05", "close": 11.16, "volume": 378556.0}, {"date": "2024-06-06", "close": 10.82, "volume": 640434.0}, {"date": "2024-06-07", "close": 10.91, "volume": 411854.0}, {"date": "2024-06-11", "close": 10.54, "volume": 572813.0}, {"date": "2024-06-12", "close": 9.96, "volume": 515714.0}, {"date": "2024-06-13", "close": 10.21, "volume": 1575069.0}, {"date": "2024-06-14", "close": 10.47, "volume": 1510393.0}, {"date": "2024-06-17", "close": 10.52, "volume": 291897.0}, {"date": "2024-06-18", "close": 10.81, "volume": 170382.0}, {"date": "2024-06-19", "close": 10.68, "volume": 191046.0}, {"date": "2024-06-20", "close": 10.43, "volume": 177186.0}, {"date": "2024-06-21", "close": 10.75, "volume": 732783.0}, {"date": "2024-06-24", "close": 10.25, "volume": 226163.0}, {"date": "2024-06-25", "close": 10.26, "volume": 224984.0}, {"date": "2024-06-26", "close": 10.26, "volume": 308170.0}, {"date": "2024-06-27", "close": 10.52, "volume": 1074370.0}, {"date": "2024-06-28", "close": 11.03, "volume": 683599.0}, {"date": "2024-07-01", "close": 10.37, "volume": 261970.0}, {"date": "2024-07-02", "close": 10.38, "volume": 74082.0}, {"date": "2024-07-03", "close": 10.51, "volume": 147161.0}, {"date": "2024-07-04", "close": 10.84, "volume": 617250.0}, {"date": "2024-07-05", "close": 10.55, "volume": 201652.0}, {"date": "2024-07-08", "close": 10.42, "volume": 199060.0}, {"date": "2024-07-09", "close": 10.38, "volume": 75624.0}, {"date": "2024-07-10", "close": 10.26, "volume": 82935.0}, {"date": "2024-07-11", "close": 11.15, "volume": 258005.0}, {"date": "2024-07-12", "close": 11.07, "volume": 154091.0}, {"date": "2024-07-15", "close": 10.85, "volume": 157096.0}, {"date": "2024-07-16", "close": 10.71, "volume": 205797.0}, {"date": "2024-07-17", "close": 10.51, "volume": 129485.0}, {"date": "2024-07-18", "close": 10.05, "volume": 211147.0}, {"date": "2024-07-19", "close": 9.71, "volume": 135192.0}, {"date": "2024-07-22", "close": 9.78, "volume": 124791.0}, {"date": "2024-07-23", "close": 10.08, "volume": 55422.0}, {"date": "2024-07-24", "close": 9.91, "volume": 78775.0}, {"date": "2024-07-25", "close": 9.61, "volume": 95797.0}, {"date": "2024-07-26", "close": 9.54, "volume": 357093.0}, {"date": "2024-07-29", "close": 10.03, "volume": 262405.0}, {"date": "2024-07-30", "close": 10.0, "volume": 289723.0}, {"date": "2024-07-31", "close": 10.2, "volume": 450299.0}, {"date": "2024-08-01", "close": 10.42, "volume": 335117.0}, {"date": "2024-08-02", "close": 9.1, "volume": 455378.0}, {"date": "2024-08-05", "close": 8.52, "volume": 1623289.0}, {"date": "2024-08-06", "close": 8.82, "volume": 473194.0}, {"date": "2024-08-07", "close": 8.57, "volume": 337835.0}, {"date": "2024-08-08", "close": 8.3, "volume": 274092.0}, {"date": "2024-08-09", "close": 8.51, "volume": 359426.0}, {"date": "2024-08-12", "close": 8.87, "volume": 689748.0}, {"date": "2024-08-13", "close": 8.83, "volume": 401350.0}, {"date": "2024-08-14", "close": 8.87, "volume": 399140.0}, {"date": "2024-08-15", "close": 9.0, "volume": 753465.0}, {"date": "2024-08-16", "close": 9.35, "volume": 296710.0}, {"date": "2024-08-19", "close": 8.95, "volume": 368901.0}, {"date": "2024-08-20", "close": 8.95, "volume": 503588.0}, {"date": "2024-08-21", "close": 8.98, "volume": 662113.0}, {"date": "2024-08-22", "close": 8.95, "volume": 323256.0}, {"date": "2024-08-23", "close": 8.64, "volume": 617257.0}, {"date": "2024-08-26", "close": 9.47, "volume": 329348.0}, {"date": "2024-08-27", "close": 9.5, "volume": 299043.0}, {"date": "2024-08-28", "close": 9.33, "volume": 149173.0}, {"date": "2024-08-29", "close": 8.84, "volume": 759605.0}, {"date": "2024-08-30", "close": 8.82, "volume": 157480.0}, {"date": "2024-09-02", "close": 8.74, "volume": 690850.0}, {"date": "2024-09-03", "close": 8.72, "volume": 271530.0}, {"date": "2024-09-04", "close": 8.15, "volume": 416486.0}, {"date": "2024-09-05", "close": 8.26, "volume": 664940.0}, {"date": "2024-09-06", "close": 7.96, "volume": 145510.0}, {"date": "2024-09-09", "close": 7.93, "volume": 781156.0}, {"date": "2024-09-10", "close": 8.01, "volume": 344827.0}, {"date": "2024-09-11", "close": 8.15, "volume": 172410.0}, {"date": "2024-09-12", "close": 8.72, "volume": 1806553.0}, {"date": "2024-09-13", "close": 8.7, "volume": 373876.0}, {"date": "2024-09-16", "close": 8.56, "volume": 211371.0}, {"date": "2024-09-17", "close": 8.51, "volume": 640274.0}, {"date": "2024-09-18", "close": 8.55, "volume": 138351.0}, {"date": "2024-09-19", "close": 8.79, "volume": 369261.0}, {"date": "2024-09-20", "close": 9.06, "volume": 1317545.0}, {"date": "2024-09-23", "close": 9.35, "volume": 369267.0}, {"date": "2024-09-24", "close": 9.93, "volume": 580294.0}, {"date": "2024-09-25", "close": 9.7, "volume": 942228.0}, {"date": "2024-09-26", "close": 9.8, "volume": 493999.0}, {"date": "2024-09-27", "close": 9.77, "volume": 373386.0}, {"date": "2024-09-30", "close": 9.61, "volume": 251663.0}, {"date": "2024-10-01", "close": 9.46, "volume": 263080.0}, {"date": "2024-10-02", "close": 9.61, "volume": 743427.0}, {"date": "2024-10-03", "close": 9.84, "volume": 508461.0}, {"date": "2024-10-04", "close": 9.73, "volume": 225250.0}, {"date": "2024-10-07", "close": 10.02, "volume": 155439.0}, {"date": "2024-10-08", "close": 9.98, "volume": 364114.0}, {"date": "2024-10-09", "close": 10.23, "volume": 632370.0}, {"date": "2024-10-10", "close": 10.33, "volume": 995578.0}, {"date": "2024-10-11", "close": 10.54, "volume": 724371.0}, {"date": "2024-10-14", "close": 11.15, "volume": 376081.0}, {"date": "2024-10-15", "close": 10.94, "volume": 394376.0}, {"date": "2024-10-16", "close": 10.89, "volume": 289432.0}, {"date": "2024-10-17", "close": 11.94, "volume": 3741800.0}, {"date": "2024-10-18", "close": 11.75, "volume": 567422.0}, {"date": "2024-10-21", "close": 12.31, "volume": 1146250.0}, {"date": "2024-10-22", "close": 11.66, "volume": 328560.0}, {"date": "2024-10-23", "close": 11.76, "volume": 100877.0}, {"date": "2024-10-24", "close": 11.43, "volume": 197853.0}, {"date": "2024-10-25", "close": 11.47, "volume": 249425.0}, {"date": "2024-10-28", "close": 11.38, "volume": 304444.0}, {"date": "2024-10-29", "close": 11.55, "volume": 240706.0}, {"date": "2024-10-30", "close": 11.4, "volume": 220417.0}, {"date": "2024-10-31", "close": 11.54, "volume": 327079.0}, {"date": "2024-11-01", "close": 11.38, "volume": 142846.0}, {"date": "2024-11-04", "close": 11.13, "volume": 402472.0}, {"date": "2024-11-05", "close": 10.98, "volume": 145791.0}, {"date": "2024-11-06", "close": 11.05, "volume": 1383623.0}, {"date": "2024-11-07", "close": 10.87, "volume": 156759.0}, {"date": "2024-11-08", "close": 11.2, "volume": 1033124.0}, {"date": "2024-11-11", "close": 11.11, "volume": 58866.0}, {"date": "2024-11-12", "close": 10.95, "volume": 186368.0}, {"date": "2024-11-13", "close": 11.74, "volume": 769094.0}, {"date": "2024-11-14", "close": 11.33, "volume": 175754.0}, {"date": "2024-11-15", "close": 11.58, "volume": 1243037.0}, {"date": "2024-11-18", "close": 11.89, "volume": 377450.0}, {"date": "2024-11-19", "close": 12.18, "volume": 322582.0}, {"date": "2024-11-20", "close": 12.9, "volume": 1312365.0}, {"date": "2024-11-21", "close": 12.78, "volume": 191639.0}, {"date": "2024-11-22", "close": 13.21, "volume": 699874.0}, {"date": "2024-11-25", "close": 13.39, "volume": 305744.0}, {"date": "2024-11-26", "close": 12.91, "volume": 287976.0}, {"date": "2024-11-27", "close": 13.0, "volume": 462415.0}, {"date": "2024-11-28", "close": 12.89, "volume": 124194.0}, {"date": "2024-11-29", "close": 12.92, "volume": 198769.0}, {"date": "2024-12-02", "close": 12.94, "volume": 93523.0}, {"date": "2024-12-03", "close": 12.75, "volume": 85708.0}, {"date": "2024-12-04", "close": 12.47, "volume": 1203056.0}, {"date": "2024-12-05", "close": 12.96, "volume": 508080.0}, {"date": "2024-12-06", "close": 13.07, "volume": 67293.0}, {"date": "2024-12-09", "close": 13.03, "volume": 87278.0}, {"date": "2024-12-10", "close": 12.61, "volume": 150027.0}, {"date": "2024-12-11", "close": 12.48, "volume": 50062.0}, {"date": "2024-12-12", "close": 12.51, "volume": 78408.0}, {"date": "2024-12-13", "close": 12.31, "volume": 68136.0}, {"date": "2024-12-16", "close": 11.82, "volume": 1446703.0}, {"date": "2024-12-17", "close": 11.77, "volume": 167036.0}, {"date": "2024-12-18", "close": 11.58, "volume": 85511.0}, {"date": "2024-12-19", "close": 11.3, "volume": 130868.0}, {"date": "2024-12-20", "close": 11.08, "volume": 609113.0}, {"date": "2024-12-23", "close": 11.49, "volume": 119252.0}, {"date": "2024-12-24", "close": 11.36, "volume": 11299.0}, {"date": "2024-12-27", "close": 11.2, "volume": 47466.0}, {"date": "2024-12-30", "close": 11.05, "volume": 50734.0}, {"date": "2024-12-31", "close": 10.81, "volume": 41078.0}, {"date": "2025-01-02", "close": 10.81, "volume": 66576.0}, {"date": "2025-01-03", "close": 11.73, "volume": 160475.0}, {"date": "2025-01-06", "close": 11.99, "volume": 94457.0}, {"date": "2025-01-07", "close": 12.07, "volume": 147554.0}, {"date": "2025-01-08", "close": 11.5, "volume": 139891.0}, {"date": "2025-01-09", "close": 11.29, "volume": 51024.0}, {"date": "2025-01-10", "close": 11.08, "volume": 81227.0}, {"date": "2025-01-13", "close": 10.92, "volume": 70954.0}, {"date": "2025-01-14", "close": 11.07, "volume": 239749.0}, {"date": "2025-01-15", "close": 11.27, "volume": 45732.0}, {"date": "2025-01-16", "close": 11.05, "volume": 142084.0}, {"date": "2025-01-17", "close": 10.82, "volume": 84358.0}, {"date": "2025-01-20", "close": 11.2, "volume": 278874.0}, {"date": "2025-01-21", "close": 11.24, "volume": 133752.0}, {"date": "2025-01-22", "close": 11.6, "volume": 278862.0}, {"date": "2025-01-23", "close": 11.89, "volume": 202645.0}, {"date": "2025-01-24", "close": 11.74, "volume": 26141.0}, {"date": "2025-01-28", "close": 10.18, "volume": 721088.0}, {"date": "2025-01-29", "close": 10.3, "volume": 293455.0}, {"date": "2025-01-30", "close": 10.9, "volume": 406434.0}, {"date": "2025-01-31", "close": 11.05, "volume": 226570.0}, {"date": "2025-02-03", "close": 10.73, "volume": 489260.0}, {"date": "2025-02-04", "close": 10.38, "volume": 367845.0}, {"date": "2025-02-05", "close": 10.74, "volume": 205762.0}, {"date": "2025-02-06", "close": 10.5, "volume": 476819.0}, {"date": "2025-02-07", "close": 10.37, "volume": 178802.0}, {"date": "2025-02-10", "close": 10.53, "volume": 84084.0}, {"date": "2025-02-11", "close": 10.52, "volume": 307352.0}, {"date": "2025-02-12", "close": 10.13, "volume": 458318.0}, {"date": "2025-02-13", "close": 10.3, "volume": 737320.0}, {"date": "2025-02-14", "close": 10.12, "volume": 1410283.0}, {"date": "2025-02-17", "close": 9.7, "volume": 569327.0}, {"date": "2025-02-18", "close": 9.52, "volume": 146828.0}, {"date": "2025-02-19", "close": 9.63, "volume": 771056.0}, {"date": "2025-02-20", "close": 9.33, "volume": 541182.0}, {"date": "2025-02-21", "close": 9.29, "volume": 139778.0}, {"date": "2025-02-24", "close": 8.87, "volume": 103465.0}, {"date": "2025-02-25", "close": 8.62, "volume": 1360887.0}, {"date": "2025-02-26", "close": 8.37, "volume": 1642406.0}, {"date": "2025-02-27", "close": 8.75, "volume": 414605.0}, {"date": "2025-02-28", "close": 8.62, "volume": 458247.0}, {"date": "2025-03-03", "close": 8.46, "volume": 151428.0}, {"date": "2025-03-04", "close": 7.87, "volume": 1693687.0}, {"date": "2025-03-05", "close": 7.8, "volume": 1500612.0}, {"date": "2025-03-06", "close": 7.92, "volume": 719387.0}, {"date": "2025-03-07", "close": 7.86, "volume": 824117.0}, {"date": "2025-03-10", "close": 7.75, "volume": 953960.0}, {"date": "2025-03-11", "close": 7.2, "volume": 140368.0}, {"date": "2025-03-12", "close": 7.44, "volume": 392632.0}, {"date": "2025-03-13", "close": 7.49, "volume": 585410.0}, {"date": "2025-03-14", "close": 7.63, "volume": 884352.0}, {"date": "2025-03-17", "close": 7.47, "volume": 355049.0}, {"date": "2025-03-18", "close": 7.42, "volume": 241956.0}, {"date": "2025-03-19", "close": 7.61, "volume": 299133.0}, {"date": "2025-03-20", "close": 8.0, "volume": 629413.0}, {"date": "2025-03-21", "close": 8.19, "volume": 711702.0}, {"date": "2025-03-24", "close": 7.8, "volume": 661437.0}, {"date": "2025-03-25", "close": 8.25, "volume": 421635.0}, {"date": "2025-03-26", "close": 8.01, "volume": 164002.0}, {"date": "2025-03-27", "close": 7.99, "volume": 289803.0}, {"date": "2025-03-28", "close": 7.77, "volume": 118686.0}, {"date": "2025-03-31", "close": 7.2, "volume": 269288.0}, {"date": "2025-04-01", "close": 7.06, "volume": 300710.0}, {"date": "2025-04-02", "close": 7.23, "volume": 703834.0}, {"date": "2025-04-03", "close": 6.96, "volume": 371212.0}, {"date": "2025-04-04", "close": 6.94, "volume": 1212765.0}, {"date": "2025-04-07", "close": 6.65, "volume": 394085.0}, {"date": "2025-04-08", "close": 6.85, "volume": 353755.0}, {"date": "2025-04-09", "close": 6.51, "volume": 374746.0}, {"date": "2025-04-10", "close": 7.29, "volume": 347480.0}, {"date": "2025-04-11", "close": 7.21, "volume": 422716.0}, {"date": "2025-04-14", "close": 7.41, "volume": 73292.0}, {"date": "2025-04-15", "close": 7.22, "volume": 327686.0}, {"date": "2025-04-16", "close": 7.06, "volume": 99384.0}, {"date": "2025-04-17", "close": 7.53, "volume": 473453.0}, {"date": "2025-04-22", "close": 7.12, "volume": 497834.0}, {"date": "2025-04-23", "close": 7.62, "volume": 662830.0}, {"date": "2025-04-24", "close": 7.89, "volume": 1848403.0}, {"date": "2025-04-28", "close": 7.96, "volume": 920749.0}, {"date": "2025-04-29", "close": 8.67, "volume": 885114.0}, {"date": "2025-04-30", "close": 8.31, "volume": 796919.0}, {"date": "2025-05-01", "close": 8.4, "volume": 238288.0}, {"date": "2025-05-02", "close": 8.47, "volume": 455312.0}, {"date": "2025-05-05", "close": 8.08, "volume": 291278.0}, {"date": "2025-05-06", "close": 8.15, "volume": 140937.0}, {"date": "2025-05-07", "close": 8.8, "volume": 793606.0}, {"date": "2025-05-08", "close": 9.17, "volume": 1397507.0}, {"date": "2025-05-09", "close": 8.8, "volume": 1404829.0}, {"date": "2025-05-12", "close": 9.05, "volume": 1067111.0}, {"date": "2025-05-13", "close": 9.01, "volume": 1878707.0}, {"date": "2025-05-14", "close": 8.84, "volume": 730763.0}, {"date": "2025-05-15", "close": 8.7, "volume": 552615.0}, {"date": "2025-05-16", "close": 8.75, "volume": 580989.0}, {"date": "2025-05-19", "close": 8.35, "volume": 399964.0}, {"date": "2025-05-20", "close": 8.33, "volume": 107602.0}, {"date": "2025-05-21", "close": 8.33, "volume": 199565.0}, {"date": "2025-05-22", "close": 8.39, "volume": 241594.0}, {"date": "2025-05-23", "close": 9.12, "volume": 927229.0}, {"date": "2025-05-26", "close": 9.81, "volume": 706492.0}, {"date": "2025-05-27", "close": 9.75, "volume": 373907.0}, {"date": "2025-05-28", "close": 9.8, "volume": 271674.0}, {"date": "2025-05-29", "close": 10.08, "volume": 443770.0}, {"date": "2025-05-30", "close": 9.88, "volume": 549853.0}, {"date": "2025-06-02", "close": 9.5, "volume": 239117.0}, {"date": "2025-06-03", "close": 9.3, "volume": 306425.0}, {"date": "2025-06-04", "close": 9.87, "volume": 287239.0}, {"date": "2025-06-05", "close": 9.89, "volume": 698117.0}, {"date": "2025-06-06", "close": 9.61, "volume": 253337.0}, {"date": "2025-06-10", "close": 10.13, "volume": 242045.0}, {"date": "2025-06-11", "close": 9.82, "volume": 312086.0}, {"date": "2025-06-12", "close": 10.17, "volume": 193250.0}, {"date": "2025-06-13", "close": 9.92, "volume": 789652.0}, {"date": "2025-06-16", "close": 10.74, "volume": 886556.0}, {"date": "2025-06-17", "close": 10.79, "volume": 917015.0}, {"date": "2025-06-18", "close": 10.69, "volume": 425223.0}, {"date": "2025-06-19", "close": 10.58, "volume": 346771.0}, {"date": "2025-06-20", "close": 10.55, "volume": 306035.0}, {"date": "2025-06-23", "close": 10.48, "volume": 342172.0}, {"date": "2025-06-24", "close": 10.34, "volume": 233362.0}, {"date": "2025-06-25", "close": 10.42, "volume": 159293.0}, {"date": "2025-06-26", "close": 10.29, "volume": 126385.0}, {"date": "2025-06-27", "close": 10.58, "volume": 442166.0}, {"date": "2025-06-30", "close": 10.61, "volume": 321801.0}, {"date": "2025-07-01", "close": 10.67, "volume": 444789.0}, {"date": "2025-07-02", "close": 10.58, "volume": 252000.0}, {"date": "2025-07-03", "close": 10.3, "volume": 216382.0}, {"date": "2025-07-04", "close": 10.38, "volume": 119232.0}, {"date": "2025-07-07", "close": 10.3, "volume": 364939.0}, {"date": "2025-07-08", "close": 10.48, "volume": 96340.0}, {"date": "2025-07-09", "close": 10.12, "volume": 1485126.0}, {"date": "2025-07-10", "close": 9.66, "volume": 796005.0}, {"date": "2025-07-11", "close": 9.89, "volume": 488871.0}, {"date": "2025-07-14", "close": 9.97, "volume": 184220.0}, {"date": "2025-07-15", "close": 10.26, "volume": 312301.0}, {"date": "2025-07-16", "close": 10.24, "volume": 429639.0}, {"date": "2025-07-17", "close": 10.56, "volume": 234172.0}, {"date": "2025-07-18", "close": 10.5, "volume": 415780.0}, {"date": "2025-07-21", "close": 10.76, "volume": 138524.0}, {"date": "2025-07-22", "close": 10.67, "volume": 129527.0}, {"date": "2025-07-23", "close": 10.46, "volume": 258026.0}, {"date": "2025-07-24", "close": 10.65, "volume": 169151.0}, {"date": "2025-07-25", "close": 11.14, "volume": 170013.0}, {"date": "2025-07-28", "close": 11.06, "volume": 440939.0}, {"date": "2025-07-29", "close": 10.75, "volume": 256874.0}, {"date": "2025-07-30", "close": 10.65, "volume": 283356.0}, {"date": "2025-07-31", "close": 10.6, "volume": 357374.0}, {"date": "2025-08-01", "close": 10.45, "volume": 172197.0}, {"date": "2025-08-04", "close": 10.23, "volume": 276672.0}, {"date": "2025-08-05", "close": 10.33, "volume": 282425.0}, {"date": "2025-08-06", "close": 10.66, "volume": 220158.0}, {"date": "2025-08-07", "close": 10.9, "volume": 294755.0}, {"date": "2025-08-08", "close": 10.7, "volume": 105283.0}, {"date": "2025-08-11", "close": 10.59, "volume": 147887.0}, {"date": "2025-08-12", "close": 10.42, "volume": 207094.0}, {"date": "2025-08-13", "close": 10.5, "volume": 243878.0}, {"date": "2025-08-14", "close": 10.27, "volume": 512711.0}, {"date": "2025-08-15", "close": 10.54, "volume": 200553.0}, {"date": "2025-08-18", "close": 10.58, "volume": 184803.0}, {"date": "2025-08-19", "close": 10.83, "volume": 375728.0}, {"date": "2025-08-20", "close": 10.08, "volume": 581064.0}, {"date": "2025-08-21", "close": 9.99, "volume": 1215676.0}, {"date": "2025-08-22", "close": 10.22, "volume": 595671.0}, {"date": "2025-08-25", "close": 10.76, "volume": 352062.0}, {"date": "2025-08-26", "close": 11.0, "volume": 908830.0}, {"date": "2025-08-27", "close": 11.28, "volume": 587506.0}, {"date": "2025-08-28", "close": 11.17, "volume": 196627.0}, {"date": "2025-08-29", "close": 11.75, "volume": 861071.0}, {"date": "2025-09-01", "close": 11.96, "volume": 278790.0}, {"date": "2025-09-02", "close": 11.93, "volume": 475573.0}, {"date": "2025-09-03", "close": 11.57, "volume": 237877.0}, {"date": "2025-09-04", "close": 11.99, "volume": 431289.0}, {"date": "2025-09-05", "close": 11.69, "volume": 485765.0}, {"date": "2025-09-08", "close": 11.94, "volume": 278054.0}, {"date": "2025-09-09", "close": 11.99, "volume": 401214.0}, {"date": "2025-09-10", "close": 11.81, "volume": 296588.0}, {"date": "2025-09-11", "close": 12.1, "volume": 170287.0}, {"date": "2025-09-12", "close": 11.82, "volume": 792274.0}, {"date": "2025-09-15", "close": 11.55, "volume": 385975.0}, {"date": "2025-09-16", "close": 12.56, "volume": 1097032.0}, {"date": "2025-09-17", "close": 12.1, "volume": 558013.0}, {"date": "2025-09-18", "close": 12.34, "volume": 342510.0}, {"date": "2025-09-19", "close": 12.55, "volume": 1226459.0}, {"date": "2025-09-22", "close": 13.27, "volume": 974495.0}, {"date": "2025-09-23", "close": 13.47, "volume": 529355.0}, {"date": "2025-09-24", "close": 13.68, "volume": 480017.0}, {"date": "2025-09-25", "close": 13.32, "volume": 1128217.0}, {"date": "2025-09-26", "close": 13.73, "volume": 234278.0}, {"date": "2025-09-29", "close": 13.92, "volume": 398110.0}, {"date": "2025-09-30", "close": 13.79, "volume": 660786.0}, {"date": "2025-10-01", "close": 13.68, "volume": 262249.0}, {"date": "2025-10-03", "close": 13.45, "volume": 1149182.0}, {"date": "2025-10-06", "close": 13.25, "volume": 1265310.0}, {"date": "2025-10-07", "close": 13.59, "volume": 428628.0}, {"date": "2025-10-08", "close": 13.55, "volume": 287651.0}, {"date": "2025-10-09", "close": 13.4, "volume": 663394.0}, {"date": "2025-10-10", "close": 13.46, "volume": 165951.0}, {"date": "2025-10-13", "close": 13.41, "volume": 1026940.0}, {"date": "2025-10-14", "close": 13.93, "volume": 527348.0}, {"date": "2025-10-15", "close": 14.54, "volume": 2523097.0}, {"date": "2025-10-16", "close": 14.51, "volume": 263975.0}, {"date": "2025-10-17", "close": 13.62, "volume": 1750227.0}, {"date": "2025-10-20", "close": 13.18, "volume": 551801.0}, {"date": "2025-10-21", "close": 13.34, "volume": 476681.0}, {"date": "2025-10-22", "close": 12.66, "volume": 572479.0}, {"date": "2025-10-23", "close": 12.98, "volume": 1139504.0}, {"date": "2025-10-24", "close": 12.95, "volume": 327204.0}, {"date": "2025-10-27", "close": 13.36, "volume": 409976.0}, {"date": "2025-10-28", "close": 12.9, "volume": 756191.0}, {"date": "2025-10-29", "close": 14.29, "volume": 1521606.0}, {"date": "2025-10-30", "close": 14.7, "volume": 904223.0}, {"date": "2025-10-31", "close": 15.04, "volume": 1294916.0}, {"date": "2025-11-03", "close": 15.09, "volume": 384258.0}, {"date": "2025-11-04", "close": 14.03, "volume": 853749.0}, {"date": "2025-11-05", "close": 13.64, "volume": 734431.0}, {"date": "2025-11-06", "close": 13.5, "volume": 1567810.0}, {"date": "2025-11-07", "close": 12.68, "volume": 691994.0}, {"date": "2025-11-10", "close": 13.24, "volume": 488315.0}, {"date": "2025-11-11", "close": 13.45, "volume": 202042.0}, {"date": "2025-11-12", "close": 13.1, "volume": 453205.0}, {"date": "2025-11-13", "close": 12.92, "volume": 1152169.0}, {"date": "2025-11-14", "close": 12.44, "volume": 664133.0}, {"date": "2025-11-17", "close": 12.5, "volume": 541380.0}, {"date": "2025-11-18", "close": 12.06, "volume": 506024.0}, {"date": "2025-11-19", "close": 12.33, "volume": 287741.0}, {"date": "2025-11-20", "close": 12.84, "volume": 1108651.0}, {"date": "2025-11-21", "close": 11.82, "volume": 764113.0}, {"date": "2025-11-24", "close": 11.86, "volume": 612810.0}, {"date": "2025-11-25", "close": 12.2, "volume": 716973.0}, {"date": "2025-11-26", "close": 12.75, "volume": 690520.0}, {"date": "2025-11-27", "close": 13.21, "volume": 620514.0}, {"date": "2025-11-28", "close": 13.5, "volume": 1089075.0}, {"date": "2025-12-01", "close": 13.5, "volume": 222023.0}, {"date": "2025-12-02", "close": 13.59, "volume": 852483.0}, {"date": "2025-12-03", "close": 13.92, "volume": 249380.0}, {"date": "2025-12-04", "close": 14.02, "volume": 198780.0}, {"date": "2025-12-05", "close": 14.83, "volume": 1112086.0}, {"date": "2025-12-08", "close": 14.2, "volume": 688773.0}, {"date": "2025-12-09", "close": 14.05, "volume": 465232.0}, {"date": "2025-12-10", "close": 14.2, "volume": 930592.0}, {"date": "2025-12-11", "close": 14.06, "volume": 802244.0}, {"date": "2025-12-12", "close": 14.2, "volume": 247269.0}, {"date": "2025-12-15", "close": 13.56, "volume": 458790.0}, {"date": "2025-12-16", "close": 12.91, "volume": 578987.0}, {"date": "2025-12-17", "close": 12.98, "volume": 621132.0}, {"date": "2025-12-18", "close": 12.49, "volume": 1486688.0}, {"date": "2025-12-19", "close": 12.88, "volume": 5729027.0}, {"date": "2025-12-22", "close": 13.99, "volume": 686172.0}, {"date": "2025-12-23", "close": 14.13, "volume": 1506396.0}, {"date": "2025-12-24", "close": 14.21, "volume": 300327.0}, {"date": "2025-12-29", "close": 14.2, "volume": 629999.0}, {"date": "2025-12-30", "close": 14.04, "volume": 407605.0}, {"date": "2025-12-31", "close": 14.0, "volume": 448129.0}, {"date": "2026-01-02", "close": 14.3, "volume": 772595.0}, {"date": "2026-01-05", "close": 15.5, "volume": 622331.0}, {"date": "2026-01-06", "close": 15.83, "volume": 500403.0}, {"date": "2026-01-07", "close": 15.9, "volume": 525791.0}, {"date": "2026-01-08", "close": 16.01, "volume": 606407.0}, {"date": "2026-01-09", "close": 15.89, "volume": 720015.0}, {"date": "2026-01-12", "close": 16.07, "volume": 668233.0}, {"date": "2026-01-13", "close": 16.58, "volume": 767128.0}, {"date": "2026-01-14", "close": 16.7, "volume": 745163.0}, {"date": "2026-01-15", "close": 17.06, "volume": 1436014.0}, {"date": "2026-01-16", "close": 17.36, "volume": 441398.0}, {"date": "2026-01-19", "close": 17.46, "volume": 849333.0}, {"date": "2026-01-20", "close": 17.75, "volume": 1781661.0}, {"date": "2026-01-21", "close": 17.78, "volume": 736715.0}, {"date": "2026-01-22", "close": 18.3, "volume": 682908.0}, {"date": "2026-01-23", "close": 18.3, "volume": 586744.0}, {"date": "2026-01-27", "close": 17.7, "volume": 1048067.0}, {"date": "2026-01-28", "close": 18.52, "volume": 1099864.0}, {"date": "2026-01-29", "close": 19.52, "volume": 2085493.0}, {"date": "2026-01-30", "close": 18.68, "volume": 981319.0}, {"date": "2026-02-02", "close": 17.76, "volume": 1345709.0}, {"date": "2026-02-03", "close": 17.71, "volume": 1260090.0}, {"date": "2026-02-04", "close": 18.2, "volume": 1869228.0}, {"date": "2026-02-05", "close": 16.53, "volume": 997482.0}, {"date": "2026-02-06", "close": 15.6, "volume": 1101478.0}, {"date": "2026-02-09", "close": 15.83, "volume": 3450007.0}, {"date": "2026-02-10", "close": 16.43, "volume": 554786.0}, {"date": "2026-02-11", "close": 16.59, "volume": 400957.0}, {"date": "2026-02-12", "close": 16.6, "volume": 419137.0}, {"date": "2026-02-13", "close": 16.05, "volume": 675858.0}, {"date": "2026-02-16", "close": 16.18, "volume": 231597.0}, {"date": "2026-02-17", "close": 15.98, "volume": 253580.0}, {"date": "2026-02-18", "close": 16.37, "volume": 378776.0}, {"date": "2026-02-19", "close": 16.88, "volume": 481258.0}, {"date": "2026-02-20", "close": 17.64, "volume": 1201267.0}, {"date": "2026-02-23", "close": 17.36, "volume": 1454516.0}, {"date": "2026-02-24", "close": 17.41, "volume": 707918.0}, {"date": "2026-02-25", "close": 18.06, "volume": 514356.0}, {"date": "2026-02-26", "close": 17.61, "volume": 640577.0}, {"date": "2026-02-27", "close": 18.03, "volume": 713456.0}, {"date": "2026-03-02", "close": 18.01, "volume": 292107.0}, {"date": "2026-03-03", "close": 18.32, "volume": 1583695.0}, {"date": "2026-03-04", "close": 17.31, "volume": 570067.0}, {"date": "2026-03-05", "close": 17.86, "volume": 490081.0}, {"date": "2026-03-06", "close": 17.7, "volume": 773262.0}, {"date": "2026-03-09", "close": 16.59, "volume": 1053657.0}, {"date": "2026-03-10", "close": 17.61, "volume": 703033.0}, {"date": "2026-03-11", "close": 18.29, "volume": 1407735.0}, {"date": "2026-03-12", "close": 17.36, "volume": 1380731.0}, {"date": "2026-03-13", "close": 17.61, "volume": 2428597.0}, {"date": "2026-03-16", "close": 17.14, "volume": 1273019.0}, {"date": "2026-03-17", "close": 16.61, "volume": 1476371.0}, {"date": "2026-03-18", "close": 17.04, "volume": 442587.0}, {"date": "2026-03-19", "close": 16.4, "volume": 1439013.0}, {"date": "2026-03-20", "close": 16.2, "volume": 2388990.0}, {"date": "2026-03-23", "close": 15.57, "volume": 1236086.0}, {"date": "2026-03-24", "close": 15.83, "volume": 747067.0}, {"date": "2026-03-25", "close": 16.94, "volume": 813430.0}, {"date": "2026-03-26", "close": 16.69, "volume": 331362.0}, {"date": "2026-03-27", "close": 16.27, "volume": 243759.0}, {"date": "2026-03-30", "close": 16.19, "volume": 1016226.0}, {"date": "2026-03-31", "close": 16.11, "volume": 598381.0}, {"date": "2026-04-01", "close": 17.19, "volume": 748152.0}, {"date": "2026-04-02", "close": 16.34, "volume": 1292457.0}, {"date": "2026-04-07", "close": 16.36, "volume": 464602.0}, {"date": "2026-04-08", "close": 17.12, "volume": 826230.0}, {"date": "2026-04-09", "close": 16.62, "volume": 402386.0}, {"date": "2026-04-10", "close": 16.31, "volume": 318974.0}, {"date": "2026-04-13", "close": 15.89, "volume": 360760.0}, {"date": "2026-04-14", "close": 16.63, "volume": 405711.0}, {"date": "2026-04-15", "close": 16.73, "volume": 419749.0}, {"date": "2026-04-16", "close": 17.13, "volume": 442416.0}, {"date": "2026-04-17", "close": 17.57, "volume": 376390.0}, {"date": "2026-04-20", "close": 17.33, "volume": 349637.0}, {"date": "2026-04-21", "close": 17.67, "volume": 542641.0}, {"date": "2026-04-22", "close": 17.09, "volume": 577444.0}, {"date": "2026-04-23", "close": 18.04, "volume": 965356.0}, {"date": "2026-04-24", "close": 17.81, "volume": 462306.0}, {"date": "2026-04-27", "close": 17.17, "volume": 437341.0}, {"date": "2026-04-28", "close": 17.19, "volume": 597854.0}, {"date": "2026-04-29", "close": 16.71, "volume": 584341.0}, {"date": "2026-04-30", "close": 16.32, "volume": 637777.0}, {"date": "2026-05-01", "close": 17.35, "volume": 578243.0}, {"date": "2026-05-04", "close": 17.22, "volume": 120560.0}, {"date": "2026-05-05", "close": 17.24, "volume": 628389.0}, {"date": "2026-05-06", "close": 16.62, "volume": 751846.0}, {"date": "2026-05-07", "close": 17.66, "volume": 1112970.0}, {"date": "2026-05-08", "close": 17.06, "volume": 651158.0}, {"date": "2026-05-11", "close": 17.49, "volume": 1575993.0}, {"date": "2026-05-12", "close": 17.22, "volume": 341996.0}, {"date": "2026-05-13", "close": 16.91, "volume": 1076332.0}, {"date": "2026-05-14", "close": 16.74, "volume": 506700.0}, {"date": "2026-05-15", "close": 16.36, "volume": 587407.0}, {"date": "2026-05-18", "close": 15.57, "volume": 1059043.0}, {"date": "2026-05-19", "close": 15.52, "volume": 352440.0}, {"date": "2026-05-20", "close": 14.9, "volume": 846075.0}, {"date": "2026-05-21", "close": 14.86, "volume": 534181.0}, {"date": "2026-05-22", "close": 14.91, "volume": 488238.0}, {"date": "2026-05-25", "close": 15.26, "volume": 325262.0}, {"date": "2026-05-26", "close": 15.03, "volume": 427297.0}, {"date": "2026-05-27", "close": 15.46, "volume": 398782.0}, {"date": "2026-05-28", "close": 15.42, "volume": 887839.0}, {"date": "2026-05-29", "close": 15.85, "volume": 765930.0}, {"date": "2026-06-01", "close": 15.9, "volume": 439704.0}, {"date": "2026-06-02", "close": 15.69, "volume": 787359.0}, {"date": "2026-06-03", "close": 17.16, "volume": 428244.0}, {"date": "2026-06-04", "close": 15.97, "volume": 1862719.0}, {"date": "2026-06-05", "close": 15.94, "volume": 400271.0}, {"date": "2026-06-09", "close": 14.95, "volume": 580113.0}, {"date": "2026-06-10", "close": 14.03, "volume": 576285.0}, {"date": "2026-06-11", "close": 13.58, "volume": 2096799.0}, {"date": "2026-06-12", "close": 13.76, "volume": 698272.0}, {"date": "2026-06-15", "close": 14.3, "volume": 879455.0}, {"date": "2026-06-16", "close": 14.64, "volume": 962923.0}, {"date": "2026-06-17", "close": 15.06, "volume": 658316.0}, {"date": "2026-06-18", "close": 14.88, "volume": 1058085.0}, {"date": "2026-06-19", "close": 14.63, "volume": 1645988.0}, {"date": "2026-06-22", "close": 14.91, "volume": 374164.0}, {"date": "2026-06-23", "close": 14.5, "volume": 614189.0}, {"date": "2026-06-24", "close": 14.87, "volume": 642981.0}, {"date": "2026-06-25", "close": 14.47, "volume": 493021.0}, {"date": "2026-06-26", "close": 13.94, "volume": 611432.0}, {"date": "2026-06-29", "close": 14.03, "volume": 402633.0}, {"date": "2026-06-30", "close": 14.0, "volume": 786125.0}, {"date": "2026-07-01", "close": 13.7, "volume": 618704.0}, {"date": "2026-07-02", "close": 13.87, "volume": 542807.0}, {"date": "2026-07-03", "close": 14.14, "volume": 190777.0}, {"date": "2026-07-06", "close": 13.9, "volume": 407552.0}, {"date": "2026-07-07", "close": 13.56, "volume": 693075.0}, {"date": "2026-07-08", "close": 13.2, "volume": 1104299.0}, {"date": "2026-07-09", "close": 13.31, "volume": 1420395.0}, {"date": "2026-07-10", "close": 13.83, "volume": 380727.0}, {"date": "2026-07-13", "close": 13.64, "volume": 826873.0}, {"date": "2026-07-14", "close": 13.2, "volume": 1598033.0}, {"date": "2026-07-15", "close": 13.46, "volume": 306299.0}, {"date": "2026-07-16", "close": 13.09, "volume": 240075.0}, {"date": "2026-07-17", "close": 12.56, "volume": 608609.0}, {"date": "2026-07-20", "close": 12.51, "volume": 693711.0}, {"date": "2026-07-21", "close": 12.55, "volume": 404114.0}, {"date": "2026-07-22", "close": 13.1, "volume": 862558.0}, {"date": "2026-07-23", "close": 13.44, "volume": 815728.0}, {"date": "2026-07-24", "close": 13.16, "volume": 590518.0}, {"date": "2026-07-27", "close": 13.16, "volume": 521500.0}, {"date": "2026-07-28", "close": 13.01, "volume": 1583406.0}, {"date": "2026-07-29", "close": 12.94, "volume": 728558.0}, {"date": "2026-07-30", "close": 12.59, "volume": 1266347.0}, {"date": "2026-07-31", "close": 13.27, "volume": 687289.0}, {"date": "2026-08-03", "close": 13.0, "volume": 651574.0}, {"date": "2026-08-04", "close": 13.26, "volume": 857244.0}, {"date": "2026-08-05", "close": 13.9, "volume": 488869.0}, {"date": "2026-08-06", "close": 14.09, "volume": 610216.0}, {"date": "2026-08-07", "close": 14.4, "volume": 676765.0}, {"date": "2026-08-10", "close": 14.6, "volume": 381046.0}, {"date": "2026-08-11", "close": 14.81, "volume": 677485.0}, {"date": "2026-08-12", "close": 15.08, "volume": 777589.0}, {"date": "2026-08-13", "close": 14.94, "volume": 497063.0}, {"date": "2026-08-14", "close": 14.51, "volume": 671979.0}, {"date": "2026-08-17", "close": 14.78, "volume": 489633.0}, {"date": "2026-08-18", "close": 15.3, "volume": 810244.0}, {"date": "2026-08-19", "close": 14.52, "volume": 538626.0}, {"date": "2026-08-20", "close": 14.75, "volume": 868646.0}, {"date": "2026-08-21", "close": 14.47, "volume": 584054.0}, {"date": "2026-08-24", "close": 15.36, "volume": 1303851.0}, {"date": "2026-08-25", "close": 15.43, "volume": 936199.0}, {"date": "2026-08-26", "close": 15.65, "volume": 2044106.0}, {"date": "2026-08-27", "close": 15.3, "volume": 929021.0}, {"date": "2026-08-28", "close": 15.51, "volume": 1159756.0}, {"date": "2026-08-31", "close": 14.55, "volume": 458776.0}, {"date": "2026-09-01", "close": 14.69, "volume": 614627.0}, {"date": "2026-09-02", "close": 13.86, "volume": 1099063.0}, {"date": "2026-09-03", "close": 14.3, "volume": 335931.0}, {"date": "2026-09-04", "close": 14.69, "volume": 544587.0}, {"date": "2026-09-07", "close": 14.84, "volume": 368251.0}], "refreshing": true}