{"ticker": "PAX", "overview": {"cik": "1825570", "ticker": "PAX", "name": "Patria Investments Ltd", "industry": "Investment Advice", "country": "Spain", "sic": "6282", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000950103-26-013554", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000950103-26-012783", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000099", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001628280-26-051215", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0000950103-26-011222", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0000950103-26-008937", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000950103-26-008630", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000950103-26-008479", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000950103-26-008209", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000950103-26-007995", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007679", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062504", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003329", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000048", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031676", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0002070979-26-000201", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "FORM 3", "accession": "0000950103-26-004614", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "FORM 3", "accession": "0000950103-26-004594", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004183", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004145", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004141", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004139", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004137", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004135", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004133", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 165775.15999999997, "net": -165775.15999999997, "insiders": 1, "first_date": "2026-08-06", "last_date": "2026-08-06"}, "metrics": {"ticker": "PAX", "has_prices": true, "as_of": "2026-07-24", "last": 10.8, "prev_close": 10.79, "change": 0.010000000000001563, "change_pct": 0.0009267840593143248, "session_volume": 1481215.0, "vwap_5": 10.9138389197811, "vwap_20": 10.982900604611237, "vwap_60": 11.430128986150233, "vwap_250": 13.268234390109141, "high_52w": 17.59, "low_52w": 10.75, "avg_volume_20": 824223.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001422848-26-000123", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Investment Advice", "country": "Spain", "headline": "Capital Research Global Investors raises a passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000123-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0000950103-26-013554", "src": "INSIDERS", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Jose Augusto Goncalves de Araujo Teixeira", "who_key": "Teixeira Jose Augusto Goncalves de Araujo", "role": "Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "Spain", "headline": "C-suite exec files routine paperwork on PAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117261/000095010326013554/0000950103-26-013554-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "13DG-0001422848-26-000099", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Investment Advice", "country": "Spain", "headline": "Capital Research Global Investors moves to a 11.4% passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000099-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0000950103-26-012783", "src": "INSIDERS", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Marco Nicola D'Ippolito", "who_key": "D'Ippolito Marco Nicola", "role": "CEO of Global Private Markets", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 165775.15999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Spain", "headline": "CEO cashes out $166K of PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1909439/000095010326012783/0000950103-26-012783-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "13DG-0001104659-26-062504", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Endure Capital Management, LLC", "who_key": "Endure Capital Management, LLC", "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": "Investment Advice", "country": "Spain", "headline": "Endure Capital Management, LLC moves to a 8.9% passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/2055657/0001104659-26-062504-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000919574-26-003329", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Patria Investments Ltd", "who_key": "Patria Investments Ltd", "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": "Investment Advice", "country": "Spain", "headline": "Patria Investments Ltd moves to a 8% passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1825570/0000919574-26-003329-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001422848-26-000048", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Investment Advice", "country": "Spain", "headline": "Capital Research Global Investors moves to a 12.8% passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000048-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000123", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Investment Advice", "country": "Spain", "headline": "Capital Research Global Investors raises a passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000123-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "13DG-0001422848-26-000099", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Investment Advice", "country": "Spain", "headline": "Capital Research Global Investors moves to a 11.4% passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000099-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001104659-26-062504", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Endure Capital Management, LLC", "who_key": "Endure Capital Management, LLC", "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": "Investment Advice", "country": "Spain", "headline": "Endure Capital Management, LLC moves to a 8.9% passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/2055657/0001104659-26-062504-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000919574-26-003329", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Patria Investments Ltd", "who_key": "Patria Investments Ltd", "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": "Investment Advice", "country": "Spain", "headline": "Patria Investments Ltd moves to a 8% passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1825570/0000919574-26-003329-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001422848-26-000048", "src": "13DG", "ticker": "PAX", "cik": "1825570", "company": "Patria Investments Ltd", "company_raw": "Patria Investments Ltd", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Investment Advice", "country": "Spain", "headline": "Capital Research Global Investors moves to a 12.8% passive stake in PAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000048-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}], "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": "Patria Investments Limited - Class A Common Shares", "new_value": "Patria Investments Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001825570", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001825570", "applied": 1, "detected_at": "2026-10-26T18:53:17.240252"}]}, "key_people": [{"who": "Marco Nicola D'Ippolito", "who_key": "D'Ippolito Marco Nicola", "role": "CEO of Global Private Markets", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 165775.15999999997, "net": -165775.15999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 165775.15999999997, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909439/000095010326012783/0000950103-26-012783-index.htm"}], "latest": {"action": "SELL", "amount": 165775.15999999997, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909439/000095010326012783/0000950103-26-012783-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -165775.15999999997}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000950103-26-013554", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000950103-26-012783", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000099", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001628280-26-051215", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0000950103-26-011222", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0000950103-26-008937", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000950103-26-008630", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000950103-26-008479", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000950103-26-008209", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000950103-26-007995", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007679", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062504", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003329", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000048", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031676", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0002070979-26-000201", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "FORM 3", "accession": "0000950103-26-004614", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "FORM 3", "accession": "0000950103-26-004594", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004183", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004145", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004141", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004139", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004137", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004135", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004133", "price_sensitive": false}], "performance": {"ticker": "PAX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.64, "volume": 136875.0}, {"date": "2021-07-28", "close": 15.68, "volume": 67460.0}, {"date": "2021-07-29", "close": 15.63, "volume": 71674.0}, {"date": "2021-07-30", "close": 15.65, "volume": 145643.0}, {"date": "2021-08-02", "close": 15.67, "volume": 146843.0}, {"date": "2021-08-03", "close": 15.5, "volume": 139089.0}, {"date": "2021-08-04", "close": 15.54, "volume": 414437.0}, {"date": "2021-08-05", "close": 15.45, "volume": 363750.0}, {"date": "2021-08-06", "close": 16.05, "volume": 228089.0}, {"date": "2021-08-09", "close": 16.1, "volume": 217377.0}, {"date": "2021-08-10", "close": 16.1, "volume": 42765.0}, {"date": "2021-08-11", "close": 16.06, "volume": 100096.0}, {"date": "2021-08-12", "close": 16.24, "volume": 58388.0}, {"date": "2021-08-13", "close": 16.22, "volume": 54900.0}, {"date": "2021-08-16", "close": 15.9, "volume": 92086.0}, {"date": "2021-08-17", "close": 15.6, "volume": 124768.0}, {"date": "2021-08-18", "close": 15.35, "volume": 219991.0}, {"date": "2021-08-19", "close": 16.35, "volume": 855127.0}, {"date": "2021-08-20", "close": 15.89, "volume": 346035.0}, {"date": "2021-08-23", "close": 15.68, "volume": 285627.0}, {"date": "2021-08-24", "close": 16.02, "volume": 320131.0}, {"date": "2021-08-25", "close": 16.04, "volume": 96772.0}, {"date": "2021-08-26", "close": 16.05, "volume": 105768.0}, {"date": "2021-08-27", "close": 16.25, "volume": 122615.0}, {"date": "2021-08-30", "close": 16.19, "volume": 92102.0}, {"date": "2021-08-31", "close": 16.48, "volume": 549013.0}, {"date": "2021-09-01", "close": 16.23, "volume": 222157.0}, {"date": "2021-09-02", "close": 16.25, "volume": 143980.0}, {"date": "2021-09-03", "close": 16.2, "volume": 39356.0}, {"date": "2021-09-07", "close": 16.57, "volume": 445838.0}, {"date": "2021-09-08", "close": 16.99, "volume": 282862.0}, {"date": "2021-09-09", "close": 17.48, "volume": 230272.0}, {"date": "2021-09-10", "close": 17.38, "volume": 325049.0}, {"date": "2021-09-13", "close": 17.15, "volume": 260140.0}, {"date": "2021-09-14", "close": 16.91, "volume": 125545.0}, {"date": "2021-09-15", "close": 17.09, "volume": 171597.0}, {"date": "2021-09-16", "close": 17.19, "volume": 162724.0}, {"date": "2021-09-17", "close": 17.56, "volume": 285589.0}, {"date": "2021-09-20", "close": 16.81, "volume": 313174.0}, {"date": "2021-09-21", "close": 16.52, "volume": 197766.0}, {"date": "2021-09-22", "close": 16.67, "volume": 117052.0}, {"date": "2021-09-23", "close": 17.13, "volume": 199540.0}, {"date": "2021-09-24", "close": 17.04, "volume": 139724.0}, {"date": "2021-09-27", "close": 17.3, "volume": 111938.0}, {"date": "2021-09-28", "close": 16.79, "volume": 229900.0}, {"date": "2021-09-29", "close": 16.55, "volume": 198652.0}, {"date": "2021-09-30", "close": 16.33, "volume": 115113.0}, {"date": "2021-10-01", "close": 16.62, "volume": 245166.0}, {"date": "2021-10-04", "close": 16.32, "volume": 152953.0}, {"date": "2021-10-05", "close": 16.35, "volume": 94648.0}, {"date": "2021-10-06", "close": 16.14, "volume": 337072.0}, {"date": "2021-10-07", "close": 16.3, "volume": 187014.0}, {"date": "2021-10-08", "close": 16.37, "volume": 85139.0}, {"date": "2021-10-11", "close": 16.24, "volume": 117114.0}, {"date": "2021-10-12", "close": 16.78, "volume": 163172.0}, {"date": "2021-10-13", "close": 16.83, "volume": 189241.0}, {"date": "2021-10-14", "close": 16.88, "volume": 75963.0}, {"date": "2021-10-15", "close": 17.06, "volume": 90582.0}, {"date": "2021-10-18", "close": 17.2, "volume": 89662.0}, {"date": "2021-10-19", "close": 17.08, "volume": 556308.0}, {"date": "2021-10-20", "close": 17.09, "volume": 272512.0}, {"date": "2021-10-21", "close": 16.98, "volume": 193929.0}, {"date": "2021-10-22", "close": 16.78, "volume": 694541.0}, {"date": "2021-10-25", "close": 17.11, "volume": 637118.0}, {"date": "2021-10-26", "close": 17.24, "volume": 506816.0}, {"date": "2021-10-27", "close": 17.19, "volume": 287765.0}, {"date": "2021-10-28", "close": 17.225, "volume": 118778.0}, {"date": "2021-10-29", "close": 17.16, "volume": 267197.0}, {"date": "2021-11-01", "close": 18.24, "volume": 452458.0}, {"date": "2021-11-02", "close": 18.62, "volume": 298199.0}, {"date": "2021-11-03", "close": 18.81, "volume": 173939.0}, {"date": "2021-11-04", "close": 18.4, "volume": 185101.0}, {"date": "2021-11-05", "close": 18.49, "volume": 133439.0}, {"date": "2021-11-08", "close": 18.43, "volume": 122555.0}, {"date": "2021-11-09", "close": 18.43, "volume": 105513.0}, {"date": "2021-11-10", "close": 18.32, "volume": 110547.0}, {"date": "2021-11-11", "close": 18.25, "volume": 63690.0}, {"date": "2021-11-12", "close": 18.5, "volume": 130064.0}, {"date": "2021-11-15", "close": 18.58, "volume": 114249.0}, {"date": "2021-11-16", "close": 18.26, "volume": 182335.0}, {"date": "2021-11-17", "close": 17.98, "volume": 173416.0}, {"date": "2021-11-18", "close": 19.07, "volume": 265201.0}, {"date": "2021-11-19", "close": 18.83, "volume": 191279.0}, {"date": "2021-11-22", "close": 18.36, "volume": 247593.0}, {"date": "2021-11-23", "close": 18.15, "volume": 254942.0}, {"date": "2021-11-24", "close": 18.14, "volume": 102101.0}, {"date": "2021-11-26", "close": 17.76, "volume": 128342.0}, {"date": "2021-11-29", "close": 17.57, "volume": 281912.0}, {"date": "2021-11-30", "close": 17.08, "volume": 275544.0}, {"date": "2021-12-01", "close": 16.73, "volume": 406129.0}, {"date": "2021-12-02", "close": 16.87, "volume": 235177.0}, {"date": "2021-12-03", "close": 16.56, "volume": 234534.0}, {"date": "2021-12-06", "close": 16.71, "volume": 183040.0}, {"date": "2021-12-07", "close": 16.82, "volume": 231788.0}, {"date": "2021-12-08", "close": 16.89, "volume": 388768.0}, {"date": "2021-12-09", "close": 16.6, "volume": 100206.0}, {"date": "2021-12-10", "close": 16.19, "volume": 538082.0}, {"date": "2021-12-13", "close": 16.45, "volume": 308529.0}, {"date": "2021-12-14", "close": 16.47, "volume": 158245.0}, {"date": "2021-12-15", "close": 16.83, "volume": 257451.0}, {"date": "2021-12-16", "close": 16.55, "volume": 195226.0}, {"date": "2021-12-17", "close": 16.6, "volume": 669056.0}, {"date": "2021-12-20", "close": 15.92, "volume": 266806.0}, {"date": "2021-12-21", "close": 16.02, "volume": 233834.0}, {"date": "2021-12-22", "close": 16.24, "volume": 159112.0}, {"date": "2021-12-23", "close": 16.47, "volume": 89868.0}, {"date": "2021-12-27", "close": 16.56, "volume": 97222.0}, {"date": "2021-12-28", "close": 16.34, "volume": 57793.0}, {"date": "2021-12-29", "close": 16.41, "volume": 190703.0}, {"date": "2021-12-30", "close": 16.35, "volume": 114511.0}, {"date": "2021-12-31", "close": 16.2, "volume": 75374.0}, {"date": "2022-01-03", "close": 16.39, "volume": 140039.0}, {"date": "2022-01-04", "close": 16.36, "volume": 230456.0}, {"date": "2022-01-05", "close": 16.03, "volume": 229582.0}, {"date": "2022-01-06", "close": 15.62, "volume": 164350.0}, {"date": "2022-01-07", "close": 16.44, "volume": 396166.0}, {"date": "2022-01-10", "close": 16.31, "volume": 185800.0}, {"date": "2022-01-11", "close": 16.91, "volume": 252282.0}, {"date": "2022-01-12", "close": 17.07, "volume": 207635.0}, {"date": "2022-01-13", "close": 16.89, "volume": 84525.0}, {"date": "2022-01-14", "close": 16.86, "volume": 148551.0}, {"date": "2022-01-18", "close": 16.43, "volume": 138042.0}, {"date": "2022-01-19", "close": 16.5, "volume": 179839.0}, {"date": "2022-01-20", "close": 16.7, "volume": 243184.0}, {"date": "2022-01-21", "close": 16.75, "volume": 264368.0}, {"date": "2022-01-24", "close": 16.19, "volume": 221161.0}, {"date": "2022-01-25", "close": 16.49, "volume": 190893.0}, {"date": "2022-01-26", "close": 16.55, "volume": 156700.0}, {"date": "2022-01-27", "close": 16.45, "volume": 139559.0}, {"date": "2022-01-28", "close": 16.39, "volume": 100047.0}, {"date": "2022-01-31", "close": 17.0, "volume": 190414.0}, {"date": "2022-02-01", "close": 17.0, "volume": 128318.0}, {"date": "2022-02-02", "close": 17.22, "volume": 158545.0}, {"date": "2022-02-03", "close": 16.73, "volume": 218219.0}, {"date": "2022-02-04", "close": 16.98, "volume": 141349.0}, {"date": "2022-02-07", "close": 16.91, "volume": 78738.0}, {"date": "2022-02-08", "close": 17.12, "volume": 95281.0}, {"date": "2022-02-09", "close": 17.43, "volume": 116774.0}, {"date": "2022-02-10", "close": 17.55, "volume": 107164.0}, {"date": "2022-02-11", "close": 17.59, "volume": 116023.0}, {"date": "2022-02-14", "close": 17.65, "volume": 172934.0}, {"date": "2022-02-15", "close": 18.36, "volume": 193605.0}, {"date": "2022-02-16", "close": 17.7, "volume": 547415.0}, {"date": "2022-02-17", "close": 17.44, "volume": 275387.0}, {"date": "2022-02-18", "close": 17.09, "volume": 228159.0}, {"date": "2022-02-22", "close": 16.79, "volume": 242784.0}, {"date": "2022-02-23", "close": 16.85, "volume": 207106.0}, {"date": "2022-02-24", "close": 16.46, "volume": 257583.0}, {"date": "2022-02-25", "close": 16.65, "volume": 171187.0}, {"date": "2022-02-28", "close": 16.6, "volume": 165423.0}, {"date": "2022-03-01", "close": 16.21, "volume": 163503.0}, {"date": "2022-03-02", "close": 16.72, "volume": 332413.0}, {"date": "2022-03-03", "close": 16.6, "volume": 427579.0}, {"date": "2022-03-04", "close": 16.19, "volume": 241701.0}, {"date": "2022-03-07", "close": 14.85, "volume": 493323.0}, {"date": "2022-03-08", "close": 14.78, "volume": 393217.0}, {"date": "2022-03-09", "close": 15.82, "volume": 367291.0}, {"date": "2022-03-10", "close": 15.52, "volume": 177418.0}, {"date": "2022-03-11", "close": 15.55, "volume": 145564.0}, {"date": "2022-03-14", "close": 15.32, "volume": 262495.0}, {"date": "2022-03-15", "close": 15.38, "volume": 108385.0}, {"date": "2022-03-16", "close": 15.99, "volume": 162269.0}, {"date": "2022-03-17", "close": 16.19, "volume": 123423.0}, {"date": "2022-03-18", "close": 16.47, "volume": 349937.0}, {"date": "2022-03-21", "close": 16.57, "volume": 153976.0}, {"date": "2022-03-22", "close": 16.6, "volume": 157886.0}, {"date": "2022-03-23", "close": 16.98, "volume": 206479.0}, {"date": "2022-03-24", "close": 17.2, "volume": 365242.0}, {"date": "2022-03-25", "close": 17.16, "volume": 82393.0}, {"date": "2022-03-28", "close": 17.0, "volume": 132347.0}, {"date": "2022-03-29", "close": 18.07, "volume": 408347.0}, {"date": "2022-03-30", "close": 17.46, "volume": 375165.0}, {"date": "2022-03-31", "close": 17.81, "volume": 377635.0}, {"date": "2022-04-01", "close": 18.95, "volume": 572632.0}, {"date": "2022-04-04", "close": 18.41, "volume": 244163.0}, {"date": "2022-04-05", "close": 17.65, "volume": 287702.0}, {"date": "2022-04-06", "close": 17.57, "volume": 347846.0}, {"date": "2022-04-07", "close": 17.24, "volume": 157030.0}, {"date": "2022-04-08", "close": 16.93, "volume": 250224.0}, {"date": "2022-04-11", "close": 16.95, "volume": 156384.0}, {"date": "2022-04-12", "close": 16.24, "volume": 257041.0}, {"date": "2022-04-13", "close": 16.45, "volume": 218778.0}, {"date": "2022-04-14", "close": 16.23, "volume": 275952.0}, {"date": "2022-04-18", "close": 16.49, "volume": 277510.0}, {"date": "2022-04-19", "close": 16.79, "volume": 414335.0}, {"date": "2022-04-20", "close": 17.0, "volume": 266100.0}, {"date": "2022-04-21", "close": 16.57, "volume": 312880.0}, {"date": "2022-04-22", "close": 16.35, "volume": 297566.0}, {"date": "2022-04-25", "close": 16.44, "volume": 365301.0}, {"date": "2022-04-26", "close": 16.22, "volume": 569324.0}, {"date": "2022-04-27", "close": 16.02, "volume": 294487.0}, {"date": "2022-04-28", "close": 16.49, "volume": 362425.0}, {"date": "2022-04-29", "close": 16.31, "volume": 296403.0}, {"date": "2022-05-02", "close": 16.3, "volume": 387521.0}, {"date": "2022-05-03", "close": 16.34, "volume": 280434.0}, {"date": "2022-05-04", "close": 16.87, "volume": 325645.0}, {"date": "2022-05-05", "close": 16.29, "volume": 350343.0}, {"date": "2022-05-06", "close": 16.01, "volume": 248582.0}, {"date": "2022-05-09", "close": 14.73, "volume": 549844.0}, {"date": "2022-05-10", "close": 14.33, "volume": 372975.0}, {"date": "2022-05-11", "close": 15.0, "volume": 522086.0}, {"date": "2022-05-12", "close": 15.61, "volume": 433778.0}, {"date": "2022-05-13", "close": 16.62, "volume": 237131.0}, {"date": "2022-05-16", "close": 16.78, "volume": 317898.0}, {"date": "2022-05-17", "close": 17.32, "volume": 287061.0}, {"date": "2022-05-18", "close": 16.9, "volume": 205358.0}, {"date": "2022-05-19", "close": 16.92, "volume": 165412.0}, {"date": "2022-05-20", "close": 17.05, "volume": 142704.0}, {"date": "2022-05-23", "close": 16.74, "volume": 184516.0}, {"date": "2022-05-24", "close": 16.36, "volume": 219790.0}, {"date": "2022-05-25", "close": 16.31, "volume": 227661.0}, {"date": "2022-05-26", "close": 16.72, "volume": 353200.0}, {"date": "2022-05-27", "close": 16.9, "volume": 270311.0}, {"date": "2022-05-31", "close": 16.45, "volume": 238358.0}, {"date": "2022-06-01", "close": 16.31, "volume": 196292.0}, {"date": "2022-06-02", "close": 16.43, "volume": 217620.0}, {"date": "2022-06-03", "close": 16.07, "volume": 148990.0}, {"date": "2022-06-06", "close": 15.26, "volume": 913102.0}, {"date": "2022-06-07", "close": 15.64, "volume": 432961.0}, {"date": "2022-06-08", "close": 15.355, "volume": 240437.0}, {"date": "2022-06-09", "close": 15.17, "volume": 182698.0}, {"date": "2022-06-10", "close": 14.81, "volume": 232802.0}, {"date": "2022-06-13", "close": 13.52, "volume": 347348.0}, {"date": "2022-06-14", "close": 13.46, "volume": 357299.0}, {"date": "2022-06-15", "close": 13.68, "volume": 273517.0}, {"date": "2022-06-16", "close": 12.81, "volume": 217204.0}, {"date": "2022-06-17", "close": 13.13, "volume": 407640.0}, {"date": "2022-06-21", "close": 13.01, "volume": 214208.0}, {"date": "2022-06-22", "close": 13.08, "volume": 109160.0}, {"date": "2022-06-23", "close": 13.21, "volume": 173430.0}, {"date": "2022-06-24", "close": 13.66, "volume": 260784.0}, {"date": "2022-06-27", "close": 13.42, "volume": 208191.0}, {"date": "2022-06-28", "close": 13.4, "volume": 239512.0}, {"date": "2022-06-29", "close": 13.26, "volume": 181884.0}, {"date": "2022-06-30", "close": 13.22, "volume": 170019.0}, {"date": "2022-07-01", "close": 13.55, "volume": 119157.0}, {"date": "2022-07-05", "close": 13.54, "volume": 75140.0}, {"date": "2022-07-06", "close": 13.5, "volume": 175382.0}, {"date": "2022-07-07", "close": 13.95, "volume": 125492.0}, {"date": "2022-07-08", "close": 13.85, "volume": 112770.0}, {"date": "2022-07-11", "close": 13.6, "volume": 81728.0}, {"date": "2022-07-12", "close": 13.65, "volume": 126283.0}, {"date": "2022-07-13", "close": 13.01, "volume": 145101.0}, {"date": "2022-07-14", "close": 12.73, "volume": 166066.0}, {"date": "2022-07-15", "close": 12.83, "volume": 134875.0}, {"date": "2022-07-18", "close": 12.86, "volume": 118188.0}, {"date": "2022-07-19", "close": 13.36, "volume": 154982.0}, {"date": "2022-07-20", "close": 13.64, "volume": 268992.0}, {"date": "2022-07-21", "close": 13.52, "volume": 175906.0}, {"date": "2022-07-22", "close": 13.5, "volume": 110384.0}, {"date": "2022-07-25", "close": 13.58, "volume": 64005.0}, {"date": "2022-07-26", "close": 13.46, "volume": 64489.0}, {"date": "2022-07-27", "close": 13.82, "volume": 130281.0}, {"date": "2022-07-28", "close": 14.31, "volume": 119704.0}, {"date": "2022-07-29", "close": 14.41, "volume": 118542.0}, {"date": "2022-08-01", "close": 14.26, "volume": 60731.0}, {"date": "2022-08-02", "close": 14.46, "volume": 132632.0}, {"date": "2022-08-03", "close": 14.57, "volume": 131946.0}, {"date": "2022-08-04", "close": 14.71, "volume": 115443.0}, {"date": "2022-08-05", "close": 14.99, "volume": 104938.0}, {"date": "2022-08-08", "close": 15.38, "volume": 205961.0}, {"date": "2022-08-09", "close": 14.26, "volume": 319889.0}, {"date": "2022-08-10", "close": 14.69, "volume": 178939.0}, {"date": "2022-08-11", "close": 14.66, "volume": 187004.0}, {"date": "2022-08-12", "close": 14.71, "volume": 88710.0}, {"date": "2022-08-15", "close": 15.11, "volume": 88739.0}, {"date": "2022-08-16", "close": 15.0, "volume": 57350.0}, {"date": "2022-08-17", "close": 15.0, "volume": 48713.0}, {"date": "2022-08-18", "close": 15.12, "volume": 68348.0}, {"date": "2022-08-19", "close": 14.74, "volume": 53541.0}, {"date": "2022-08-22", "close": 14.51, "volume": 90178.0}, {"date": "2022-08-23", "close": 14.85, "volume": 66799.0}, {"date": "2022-08-24", "close": 14.57, "volume": 77567.0}, {"date": "2022-08-25", "close": 14.76, "volume": 58276.0}, {"date": "2022-08-26", "close": 14.37, "volume": 77445.0}, {"date": "2022-08-29", "close": 14.1, "volume": 81279.0}, {"date": "2022-08-30", "close": 14.18, "volume": 48067.0}, {"date": "2022-08-31", "close": 14.45, "volume": 133727.0}, {"date": "2022-09-01", "close": 13.79, "volume": 151934.0}, {"date": "2022-09-02", "close": 13.69, "volume": 118573.0}, {"date": "2022-09-06", "close": 13.84, "volume": 184223.0}, {"date": "2022-09-07", "close": 13.9, "volume": 115182.0}, {"date": "2022-09-08", "close": 14.19, "volume": 84222.0}, {"date": "2022-09-09", "close": 14.65, "volume": 60148.0}, {"date": "2022-09-12", "close": 14.99, "volume": 90422.0}, {"date": "2022-09-13", "close": 13.66, "volume": 1622854.0}, {"date": "2022-09-14", "close": 13.76, "volume": 254847.0}, {"date": "2022-09-15", "close": 13.86, "volume": 232988.0}, {"date": "2022-09-16", "close": 13.65, "volume": 399946.0}, {"date": "2022-09-19", "close": 13.65, "volume": 160399.0}, {"date": "2022-09-20", "close": 13.51, "volume": 512714.0}, {"date": "2022-09-21", "close": 13.66, "volume": 324434.0}, {"date": "2022-09-22", "close": 13.65, "volume": 149566.0}, {"date": "2022-09-23", "close": 13.15, "volume": 419080.0}, {"date": "2022-09-26", "close": 12.81, "volume": 733597.0}, {"date": "2022-09-27", "close": 12.78, "volume": 418100.0}, {"date": "2022-09-28", "close": 13.36, "volume": 170774.0}, {"date": "2022-09-29", "close": 13.16, "volume": 120808.0}, {"date": "2022-09-30", "close": 13.05, "volume": 143749.0}, {"date": "2022-10-03", "close": 13.73, "volume": 144611.0}, {"date": "2022-10-04", "close": 14.0, "volume": 88479.0}, {"date": "2022-10-05", "close": 13.87, "volume": 85779.0}, {"date": "2022-10-06", "close": 13.87, "volume": 55742.0}, {"date": "2022-10-07", "close": 13.52, "volume": 148412.0}, {"date": "2022-10-10", "close": 13.2, "volume": 120042.0}, {"date": "2022-10-11", "close": 13.03, "volume": 99915.0}, {"date": "2022-10-12", "close": 13.02, "volume": 118180.0}, {"date": "2022-10-13", "close": 13.04, "volume": 117061.0}, {"date": "2022-10-14", "close": 12.65, "volume": 108367.0}, {"date": "2022-10-17", "close": 12.99, "volume": 88605.0}, {"date": "2022-10-18", "close": 13.09, "volume": 208182.0}, {"date": "2022-10-19", "close": 12.9, "volume": 180396.0}, {"date": "2022-10-20", "close": 12.8, "volume": 165701.0}, {"date": "2022-10-21", "close": 12.85, "volume": 155194.0}, {"date": "2022-10-24", "close": 12.4, "volume": 209260.0}, {"date": "2022-10-25", "close": 13.19, "volume": 290973.0}, {"date": "2022-10-26", "close": 13.03, "volume": 174958.0}, {"date": "2022-10-27", "close": 13.5, "volume": 316892.0}, {"date": "2022-10-28", "close": 13.95, "volume": 302186.0}, {"date": "2022-10-31", "close": 14.22, "volume": 319363.0}, {"date": "2022-11-01", "close": 14.61, "volume": 137405.0}, {"date": "2022-11-02", "close": 14.29, "volume": 140361.0}, {"date": "2022-11-03", "close": 14.14, "volume": 213420.0}, {"date": "2022-11-04", "close": 14.12, "volume": 189933.0}, {"date": "2022-11-07", "close": 14.05, "volume": 184256.0}, {"date": "2022-11-08", "close": 13.94, "volume": 189920.0}, {"date": "2022-11-09", "close": 13.62, "volume": 152669.0}, {"date": "2022-11-10", "close": 13.84, "volume": 382471.0}, {"date": "2022-11-11", "close": 13.77, "volume": 207924.0}, {"date": "2022-11-14", "close": 13.68, "volume": 163015.0}, {"date": "2022-11-15", "close": 13.74, "volume": 109569.0}, {"date": "2022-11-16", "close": 13.53, "volume": 95644.0}, {"date": "2022-11-17", "close": 13.04, "volume": 543719.0}, {"date": "2022-11-18", "close": 13.1, "volume": 232163.0}, {"date": "2022-11-21", "close": 13.09, "volume": 255876.0}, {"date": "2022-11-22", "close": 13.06, "volume": 116557.0}, {"date": "2022-11-23", "close": 13.36, "volume": 180970.0}, {"date": "2022-11-25", "close": 13.25, "volume": 149000.0}, {"date": "2022-11-28", "close": 13.21, "volume": 196062.0}, {"date": "2022-11-29", "close": 13.37, "volume": 107777.0}, {"date": "2022-11-30", "close": 13.65, "volume": 219297.0}, {"date": "2022-12-01", "close": 13.54, "volume": 160660.0}, {"date": "2022-12-02", "close": 13.61, "volume": 189037.0}, {"date": "2022-12-05", "close": 13.23, "volume": 161016.0}, {"date": "2022-12-06", "close": 13.8, "volume": 250380.0}, {"date": "2022-12-07", "close": 13.55, "volume": 206238.0}, {"date": "2022-12-08", "close": 13.94, "volume": 157276.0}, {"date": "2022-12-09", "close": 13.61, "volume": 94522.0}, {"date": "2022-12-12", "close": 13.4, "volume": 163691.0}, {"date": "2022-12-13", "close": 13.54, "volume": 216102.0}, {"date": "2022-12-14", "close": 13.92, "volume": 504110.0}, {"date": "2022-12-15", "close": 13.62, "volume": 190541.0}, {"date": "2022-12-16", "close": 13.62, "volume": 305382.0}, {"date": "2022-12-19", "close": 13.4, "volume": 162767.0}, {"date": "2022-12-20", "close": 13.56, "volume": 213059.0}, {"date": "2022-12-21", "close": 13.77, "volume": 127707.0}, {"date": "2022-12-22", "close": 13.56, "volume": 182980.0}, {"date": "2022-12-23", "close": 13.69, "volume": 140066.0}, {"date": "2022-12-27", "close": 13.38, "volume": 98447.0}, {"date": "2022-12-28", "close": 13.45, "volume": 129747.0}, {"date": "2022-12-29", "close": 13.86, "volume": 120574.0}, {"date": "2022-12-30", "close": 13.93, "volume": 144321.0}, {"date": "2023-01-03", "close": 13.83, "volume": 130968.0}, {"date": "2023-01-04", "close": 14.1, "volume": 142854.0}, {"date": "2023-01-05", "close": 13.96, "volume": 57879.0}, {"date": "2023-01-06", "close": 14.08, "volume": 95830.0}, {"date": "2023-01-09", "close": 14.25, "volume": 234760.0}, {"date": "2023-01-10", "close": 14.42, "volume": 169808.0}, {"date": "2023-01-11", "close": 14.77, "volume": 118253.0}, {"date": "2023-01-12", "close": 15.11, "volume": 118947.0}, {"date": "2023-01-13", "close": 15.06, "volume": 116205.0}, {"date": "2023-01-17", "close": 14.96, "volume": 202993.0}, {"date": "2023-01-18", "close": 15.05, "volume": 97753.0}, {"date": "2023-01-19", "close": 15.11, "volume": 70545.0}, {"date": "2023-01-20", "close": 15.21, "volume": 44947.0}, {"date": "2023-01-23", "close": 15.49, "volume": 101457.0}, {"date": "2023-01-24", "close": 15.45, "volume": 74290.0}, {"date": "2023-01-25", "close": 15.41, "volume": 47982.0}, {"date": "2023-01-26", "close": 15.5, "volume": 87577.0}, {"date": "2023-01-27", "close": 15.65, "volume": 69057.0}, {"date": "2023-01-30", "close": 15.43, "volume": 58588.0}, {"date": "2023-01-31", "close": 15.43, "volume": 191815.0}, {"date": "2023-02-01", "close": 15.5, "volume": 145465.0}, {"date": "2023-02-02", "close": 15.91, "volume": 158009.0}, {"date": "2023-02-03", "close": 15.94, "volume": 83304.0}, {"date": "2023-02-06", "close": 15.72, "volume": 190728.0}, {"date": "2023-02-07", "close": 15.37, "volume": 186487.0}, {"date": "2023-02-08", "close": 15.44, "volume": 138301.0}, {"date": "2023-02-09", "close": 15.1, "volume": 160090.0}, {"date": "2023-02-10", "close": 15.1, "volume": 93276.0}, {"date": "2023-02-13", "close": 15.27, "volume": 272992.0}, {"date": "2023-02-14", "close": 16.61, "volume": 369183.0}, {"date": "2023-02-15", "close": 16.81, "volume": 334945.0}, {"date": "2023-02-16", "close": 16.71, "volume": 233081.0}, {"date": "2023-02-17", "close": 16.6, "volume": 148748.0}, {"date": "2023-02-21", "close": 16.33, "volume": 294063.0}, {"date": "2023-02-22", "close": 16.23, "volume": 133621.0}, {"date": "2023-02-23", "close": 16.25, "volume": 196133.0}, {"date": "2023-02-24", "close": 16.12, "volume": 185978.0}, {"date": "2023-02-27", "close": 16.0, "volume": 148349.0}, {"date": "2023-02-28", "close": 15.86, "volume": 181470.0}, {"date": "2023-03-01", "close": 15.9, "volume": 260224.0}, {"date": "2023-03-02", "close": 15.7, "volume": 115914.0}, {"date": "2023-03-03", "close": 15.76, "volume": 218297.0}, {"date": "2023-03-06", "close": 15.78, "volume": 193955.0}, {"date": "2023-03-07", "close": 15.52, "volume": 116277.0}, {"date": "2023-03-08", "close": 15.7, "volume": 96662.0}, {"date": "2023-03-09", "close": 15.31, "volume": 88764.0}, {"date": "2023-03-10", "close": 14.65, "volume": 196454.0}, {"date": "2023-03-13", "close": 14.5, "volume": 282541.0}, {"date": "2023-03-14", "close": 14.83, "volume": 94464.0}, {"date": "2023-03-15", "close": 14.65, "volume": 112335.0}, {"date": "2023-03-16", "close": 14.64, "volume": 163822.0}, {"date": "2023-03-17", "close": 14.45, "volume": 432830.0}, {"date": "2023-03-20", "close": 14.29, "volume": 249326.0}, {"date": "2023-03-21", "close": 14.71, "volume": 141388.0}, {"date": "2023-03-22", "close": 14.76, "volume": 100226.0}, {"date": "2023-03-23", "close": 14.53, "volume": 79501.0}, {"date": "2023-03-24", "close": 14.7, "volume": 112318.0}, {"date": "2023-03-27", "close": 14.43, "volume": 497866.0}, {"date": "2023-03-28", "close": 14.49, "volume": 484757.0}, {"date": "2023-03-29", "close": 14.7, "volume": 103125.0}, {"date": "2023-03-30", "close": 14.83, "volume": 87330.0}, {"date": "2023-03-31", "close": 14.8, "volume": 368849.0}, {"date": "2023-04-03", "close": 15.0, "volume": 178510.0}, {"date": "2023-04-04", "close": 14.66, "volume": 193875.0}, {"date": "2023-04-05", "close": 14.42, "volume": 177788.0}, {"date": "2023-04-06", "close": 14.52, "volume": 153281.0}, {"date": "2023-04-10", "close": 14.39, "volume": 175856.0}, {"date": "2023-04-11", "close": 14.86, "volume": 239624.0}, {"date": "2023-04-12", "close": 15.0, "volume": 134739.0}, {"date": "2023-04-13", "close": 15.07, "volume": 169161.0}, {"date": "2023-04-14", "close": 14.91, "volume": 158904.0}, {"date": "2023-04-17", "close": 15.28, "volume": 163681.0}, {"date": "2023-04-18", "close": 15.03, "volume": 117394.0}, {"date": "2023-04-19", "close": 15.09, "volume": 99233.0}, {"date": "2023-04-20", "close": 15.06, "volume": 145813.0}, {"date": "2023-04-21", "close": 15.08, "volume": 103409.0}, {"date": "2023-04-24", "close": 14.91, "volume": 92743.0}, {"date": "2023-04-25", "close": 14.49, "volume": 164240.0}, {"date": "2023-04-26", "close": 14.55, "volume": 565718.0}, {"date": "2023-04-27", "close": 14.76, "volume": 208626.0}, {"date": "2023-04-28", "close": 14.83, "volume": 176977.0}, {"date": "2023-05-01", "close": 15.01, "volume": 174700.0}, {"date": "2023-05-02", "close": 14.24, "volume": 354632.0}, {"date": "2023-05-03", "close": 14.21, "volume": 251710.0}, {"date": "2023-05-04", "close": 13.51, "volume": 530190.0}, {"date": "2023-05-05", "close": 14.14, "volume": 364461.0}, {"date": "2023-05-08", "close": 14.54, "volume": 471164.0}, {"date": "2023-05-09", "close": 14.66, "volume": 211896.0}, {"date": "2023-05-10", "close": 15.13, "volume": 432655.0}, {"date": "2023-05-11", "close": 15.13, "volume": 314547.0}, {"date": "2023-05-12", "close": 15.15, "volume": 218973.0}, {"date": "2023-05-15", "close": 14.89, "volume": 194380.0}, {"date": "2023-05-16", "close": 14.43, "volume": 125951.0}, {"date": "2023-05-17", "close": 14.76, "volume": 176793.0}, {"date": "2023-05-18", "close": 14.75, "volume": 233498.0}, {"date": "2023-05-19", "close": 15.2, "volume": 223549.0}, {"date": "2023-05-22", "close": 15.59, "volume": 546057.0}, {"date": "2023-05-23", "close": 15.35, "volume": 251275.0}, {"date": "2023-05-24", "close": 15.4, "volume": 336967.0}, {"date": "2023-05-25", "close": 15.43, "volume": 344160.0}, {"date": "2023-05-26", "close": 15.58, "volume": 294223.0}, {"date": "2023-05-30", "close": 14.96, "volume": 300289.0}, {"date": "2023-05-31", "close": 14.75, "volume": 465463.0}, {"date": "2023-06-01", "close": 15.25, "volume": 340874.0}, {"date": "2023-06-02", "close": 15.27, "volume": 187933.0}, {"date": "2023-06-05", "close": 15.14, "volume": 209971.0}, {"date": "2023-06-06", "close": 15.14, "volume": 396468.0}, {"date": "2023-06-07", "close": 15.39, "volume": 387517.0}, {"date": "2023-06-08", "close": 15.25, "volume": 179708.0}, {"date": "2023-06-09", "close": 15.15, "volume": 142580.0}, {"date": "2023-06-12", "close": 15.13, "volume": 166211.0}, {"date": "2023-06-13", "close": 15.39, "volume": 239721.0}, {"date": "2023-06-14", "close": 14.8, "volume": 553754.0}, {"date": "2023-06-15", "close": 14.85, "volume": 261061.0}, {"date": "2023-06-16", "close": 14.54, "volume": 607633.0}, {"date": "2023-06-20", "close": 14.82, "volume": 391509.0}, {"date": "2023-06-21", "close": 15.32, "volume": 517451.0}, {"date": "2023-06-22", "close": 15.29, "volume": 352605.0}, {"date": "2023-06-23", "close": 15.0, "volume": 8240333.0}, {"date": "2023-06-26", "close": 14.01, "volume": 972035.0}, {"date": "2023-06-27", "close": 14.2, "volume": 447957.0}, {"date": "2023-06-28", "close": 14.38, "volume": 393963.0}, {"date": "2023-06-29", "close": 14.23, "volume": 280099.0}, {"date": "2023-06-30", "close": 14.3, "volume": 308146.0}, {"date": "2023-07-03", "close": 14.29, "volume": 86953.0}, {"date": "2023-07-05", "close": 14.18, "volume": 235917.0}, {"date": "2023-07-06", "close": 13.84, "volume": 274663.0}, {"date": "2023-07-07", "close": 14.24, "volume": 424796.0}, {"date": "2023-07-10", "close": 14.41, "volume": 288104.0}, {"date": "2023-07-11", "close": 14.92, "volume": 441605.0}, {"date": "2023-07-12", "close": 15.17, "volume": 307706.0}, {"date": "2023-07-13", "close": 15.39, "volume": 189377.0}, {"date": "2023-07-14", "close": 15.33, "volume": 184897.0}, {"date": "2023-07-17", "close": 15.6, "volume": 190954.0}, {"date": "2023-07-18", "close": 15.68, "volume": 169102.0}, {"date": "2023-07-19", "close": 15.7, "volume": 359561.0}, {"date": "2023-07-20", "close": 15.73, "volume": 148026.0}, {"date": "2023-07-21", "close": 15.69, "volume": 153608.0}, {"date": "2023-07-24", "close": 15.69, "volume": 166298.0}, {"date": "2023-07-25", "close": 15.82, "volume": 168963.0}, {"date": "2023-07-26", "close": 15.87, "volume": 268212.0}, {"date": "2023-07-27", "close": 15.64, "volume": 324238.0}, {"date": "2023-07-28", "close": 15.33, "volume": 285421.0}, {"date": "2023-07-31", "close": 15.22, "volume": 227745.0}, {"date": "2023-08-01", "close": 15.36, "volume": 159200.0}, {"date": "2023-08-02", "close": 15.07, "volume": 415304.0}, {"date": "2023-08-03", "close": 15.51, "volume": 305845.0}, {"date": "2023-08-04", "close": 15.28, "volume": 218746.0}, {"date": "2023-08-07", "close": 15.56, "volume": 176316.0}, {"date": "2023-08-08", "close": 15.33, "volume": 159037.0}, {"date": "2023-08-09", "close": 15.16, "volume": 143046.0}, {"date": "2023-08-10", "close": 15.19, "volume": 192632.0}, {"date": "2023-08-11", "close": 15.17, "volume": 149931.0}, {"date": "2023-08-14", "close": 15.15, "volume": 173524.0}, {"date": "2023-08-15", "close": 14.67, "volume": 178685.0}, {"date": "2023-08-16", "close": 14.55, "volume": 261714.0}, {"date": "2023-08-17", "close": 14.31, "volume": 207438.0}, {"date": "2023-08-18", "close": 14.39, "volume": 196641.0}, {"date": "2023-08-21", "close": 14.17, "volume": 420734.0}, {"date": "2023-08-22", "close": 14.1, "volume": 197334.0}, {"date": "2023-08-23", "close": 14.42, "volume": 228897.0}, {"date": "2023-08-24", "close": 14.17, "volume": 138487.0}, {"date": "2023-08-25", "close": 14.22, "volume": 161319.0}, {"date": "2023-08-28", "close": 14.22, "volume": 200077.0}, {"date": "2023-08-29", "close": 14.56, "volume": 193494.0}, {"date": "2023-08-30", "close": 14.59, "volume": 177904.0}, {"date": "2023-08-31", "close": 14.42, "volume": 172852.0}, {"date": "2023-09-01", "close": 14.6, "volume": 159699.0}, {"date": "2023-09-05", "close": 14.45, "volume": 292218.0}, {"date": "2023-09-06", "close": 14.45, "volume": 273748.0}, {"date": "2023-09-07", "close": 14.32, "volume": 133224.0}, {"date": "2023-09-08", "close": 14.34, "volume": 138348.0}, {"date": "2023-09-11", "close": 14.41, "volume": 124695.0}, {"date": "2023-09-12", "close": 14.47, "volume": 167179.0}, {"date": "2023-09-13", "close": 14.49, "volume": 220667.0}, {"date": "2023-09-14", "close": 14.82, "volume": 141693.0}, {"date": "2023-09-15", "close": 15.02, "volume": 575632.0}, {"date": "2023-09-18", "close": 14.94, "volume": 173655.0}, {"date": "2023-09-19", "close": 14.9, "volume": 146682.0}, {"date": "2023-09-20", "close": 15.08, "volume": 218941.0}, {"date": "2023-09-21", "close": 14.95, "volume": 281790.0}, {"date": "2023-09-22", "close": 14.8, "volume": 218698.0}, {"date": "2023-09-25", "close": 14.78, "volume": 168338.0}, {"date": "2023-09-26", "close": 14.58, "volume": 166096.0}, {"date": "2023-09-27", "close": 14.27, "volume": 424048.0}, {"date": "2023-09-28", "close": 14.5, "volume": 273820.0}, {"date": "2023-09-29", "close": 14.58, "volume": 191895.0}, {"date": "2023-10-02", "close": 14.54, "volume": 191140.0}, {"date": "2023-10-03", "close": 14.11, "volume": 186400.0}, {"date": "2023-10-04", "close": 14.08, "volume": 151580.0}, {"date": "2023-10-05", "close": 14.28, "volume": 212598.0}, {"date": "2023-10-06", "close": 14.45, "volume": 176043.0}, {"date": "2023-10-09", "close": 14.49, "volume": 138946.0}, {"date": "2023-10-10", "close": 14.72, "volume": 128948.0}, {"date": "2023-10-11", "close": 14.12, "volume": 518092.0}, {"date": "2023-10-12", "close": 13.85, "volume": 236098.0}, {"date": "2023-10-13", "close": 13.7, "volume": 145837.0}, {"date": "2023-10-16", "close": 13.78, "volume": 121963.0}, {"date": "2023-10-17", "close": 13.92, "volume": 154755.0}, {"date": "2023-10-18", "close": 13.73, "volume": 229480.0}, {"date": "2023-10-19", "close": 13.52, "volume": 115801.0}, {"date": "2023-10-20", "close": 13.26, "volume": 224468.0}, {"date": "2023-10-23", "close": 13.3, "volume": 235874.0}, {"date": "2023-10-24", "close": 13.38, "volume": 111904.0}, {"date": "2023-10-25", "close": 13.25, "volume": 136345.0}, {"date": "2023-10-26", "close": 13.17, "volume": 120782.0}, {"date": "2023-10-27", "close": 13.07, "volume": 221747.0}, {"date": "2023-10-30", "close": 12.98, "volume": 142854.0}, {"date": "2023-10-31", "close": 12.89, "volume": 166703.0}, {"date": "2023-11-01", "close": 13.02, "volume": 237875.0}, {"date": "2023-11-02", "close": 13.29, "volume": 330875.0}, {"date": "2023-11-03", "close": 13.66, "volume": 104915.0}, {"date": "2023-11-06", "close": 13.46, "volume": 162168.0}, {"date": "2023-11-07", "close": 13.61, "volume": 318551.0}, {"date": "2023-11-08", "close": 13.73, "volume": 226450.0}, {"date": "2023-11-09", "close": 13.6, "volume": 165551.0}, {"date": "2023-11-10", "close": 13.93, "volume": 191653.0}, {"date": "2023-11-13", "close": 13.85, "volume": 125418.0}, {"date": "2023-11-14", "close": 14.36, "volume": 179692.0}, {"date": "2023-11-15", "close": 14.33, "volume": 140438.0}, {"date": "2023-11-16", "close": 14.02, "volume": 296495.0}, {"date": "2023-11-17", "close": 14.29, "volume": 183448.0}, {"date": "2023-11-20", "close": 14.45, "volume": 156322.0}, {"date": "2023-11-21", "close": 14.15, "volume": 165913.0}, {"date": "2023-11-22", "close": 14.19, "volume": 196411.0}, {"date": "2023-11-24", "close": 14.03, "volume": 102314.0}, {"date": "2023-11-27", "close": 14.01, "volume": 168690.0}, {"date": "2023-11-28", "close": 13.81, "volume": 197842.0}, {"date": "2023-11-29", "close": 14.04, "volume": 204676.0}, {"date": "2023-11-30", "close": 14.16, "volume": 232915.0}, {"date": "2023-12-01", "close": 14.45, "volume": 232526.0}, {"date": "2023-12-04", "close": 14.41, "volume": 146126.0}, {"date": "2023-12-05", "close": 14.4, "volume": 192622.0}, {"date": "2023-12-06", "close": 14.15, "volume": 292700.0}, {"date": "2023-12-07", "close": 14.21, "volume": 241104.0}, {"date": "2023-12-08", "close": 14.4, "volume": 183691.0}, {"date": "2023-12-11", "close": 14.29, "volume": 256492.0}, {"date": "2023-12-12", "close": 14.38, "volume": 167605.0}, {"date": "2023-12-13", "close": 14.65, "volume": 239359.0}, {"date": "2023-12-14", "close": 15.11, "volume": 384061.0}, {"date": "2023-12-15", "close": 15.09, "volume": 1271626.0}, {"date": "2023-12-18", "close": 15.25, "volume": 196355.0}, {"date": "2023-12-19", "close": 15.5, "volume": 224232.0}, {"date": "2023-12-20", "close": 15.27, "volume": 339531.0}, {"date": "2023-12-21", "close": 15.35, "volume": 209457.0}, {"date": "2023-12-22", "close": 15.4, "volume": 273748.0}, {"date": "2023-12-26", "close": 15.71, "volume": 171366.0}, {"date": "2023-12-27", "close": 16.0, "volume": 235731.0}, {"date": "2023-12-28", "close": 15.89, "volume": 223006.0}, {"date": "2023-12-29", "close": 15.51, "volume": 177115.0}, {"date": "2024-01-02", "close": 15.34, "volume": 145858.0}, {"date": "2024-01-03", "close": 14.93, "volume": 143887.0}, {"date": "2024-01-04", "close": 14.92, "volume": 135957.0}, {"date": "2024-01-05", "close": 14.81, "volume": 191227.0}, {"date": "2024-01-08", "close": 15.15, "volume": 301629.0}, {"date": "2024-01-09", "close": 14.92, "volume": 192583.0}, {"date": "2024-01-10", "close": 14.85, "volume": 130566.0}, {"date": "2024-01-11", "close": 14.75, "volume": 188211.0}, {"date": "2024-01-12", "close": 14.71, "volume": 115428.0}, {"date": "2024-01-16", "close": 14.55, "volume": 190903.0}, {"date": "2024-01-17", "close": 14.36, "volume": 189063.0}, {"date": "2024-01-18", "close": 14.25, "volume": 166055.0}, {"date": "2024-01-19", "close": 14.28, "volume": 268655.0}, {"date": "2024-01-22", "close": 14.23, "volume": 257231.0}, {"date": "2024-01-23", "close": 14.19, "volume": 251920.0}, {"date": "2024-01-24", "close": 14.16, "volume": 245827.0}, {"date": "2024-01-25", "close": 14.5, "volume": 210037.0}, {"date": "2024-01-26", "close": 14.63, "volume": 145886.0}, {"date": "2024-01-29", "close": 14.78, "volume": 166638.0}, {"date": "2024-01-30", "close": 14.63, "volume": 109006.0}, {"date": "2024-01-31", "close": 14.27, "volume": 195871.0}, {"date": "2024-02-01", "close": 14.4, "volume": 212213.0}, {"date": "2024-02-02", "close": 14.34, "volume": 142958.0}, {"date": "2024-02-05", "close": 13.96, "volume": 180581.0}, {"date": "2024-02-06", "close": 14.19, "volume": 95377.0}, {"date": "2024-02-07", "close": 14.23, "volume": 121997.0}, {"date": "2024-02-08", "close": 14.43, "volume": 158536.0}, {"date": "2024-02-09", "close": 14.64, "volume": 175464.0}, {"date": "2024-02-12", "close": 14.72, "volume": 198241.0}, {"date": "2024-02-13", "close": 14.0, "volume": 266231.0}, {"date": "2024-02-14", "close": 14.32, "volume": 258405.0}, {"date": "2024-02-15", "close": 14.85, "volume": 422937.0}, {"date": "2024-02-16", "close": 15.58, "volume": 376922.0}, {"date": "2024-02-20", "close": 15.645, "volume": 421619.0}, {"date": "2024-02-21", "close": 15.29, "volume": 260068.0}, {"date": "2024-02-22", "close": 15.15, "volume": 399005.0}, {"date": "2024-02-23", "close": 14.89, "volume": 228588.0}, {"date": "2024-02-26", "close": 14.96, "volume": 325701.0}, {"date": "2024-02-27", "close": 14.93, "volume": 276182.0}, {"date": "2024-02-28", "close": 14.89, "volume": 231560.0}, {"date": "2024-02-29", "close": 14.9, "volume": 417036.0}, {"date": "2024-03-01", "close": 14.89, "volume": 380233.0}, {"date": "2024-03-04", "close": 14.77, "volume": 249337.0}, {"date": "2024-03-05", "close": 14.78, "volume": 265866.0}, {"date": "2024-03-06", "close": 14.92, "volume": 437024.0}, {"date": "2024-03-07", "close": 14.86, "volume": 446073.0}, {"date": "2024-03-08", "close": 14.85, "volume": 349922.0}, {"date": "2024-03-11", "close": 14.87, "volume": 233328.0}, {"date": "2024-03-12", "close": 14.63, "volume": 273290.0}, {"date": "2024-03-13", "close": 14.78, "volume": 351760.0}, {"date": "2024-03-14", "close": 14.65, "volume": 230150.0}, {"date": "2024-03-15", "close": 14.65, "volume": 516895.0}, {"date": "2024-03-18", "close": 14.55, "volume": 233779.0}, {"date": "2024-03-19", "close": 14.37, "volume": 356315.0}, {"date": "2024-03-20", "close": 14.53, "volume": 434993.0}, {"date": "2024-03-21", "close": 14.48, "volume": 667312.0}, {"date": "2024-03-22", "close": 14.43, "volume": 254969.0}, {"date": "2024-03-25", "close": 14.43, "volume": 282414.0}, {"date": "2024-03-26", "close": 14.38, "volume": 246873.0}, {"date": "2024-03-27", "close": 14.53, "volume": 272997.0}, {"date": "2024-03-28", "close": 14.84, "volume": 516438.0}, {"date": "2024-04-01", "close": 14.65, "volume": 161546.0}, {"date": "2024-04-02", "close": 14.45, "volume": 310960.0}, {"date": "2024-04-03", "close": 14.53, "volume": 377392.0}, {"date": "2024-04-04", "close": 14.32, "volume": 244568.0}, {"date": "2024-04-05", "close": 14.35, "volume": 200802.0}, {"date": "2024-04-08", "close": 14.46, "volume": 268278.0}, {"date": "2024-04-09", "close": 14.65, "volume": 234686.0}, {"date": "2024-04-10", "close": 14.36, "volume": 440396.0}, {"date": "2024-04-11", "close": 14.14, "volume": 234967.0}, {"date": "2024-04-12", "close": 13.88, "volume": 246383.0}, {"date": "2024-04-15", "close": 13.63, "volume": 339376.0}, {"date": "2024-04-16", "close": 13.4, "volume": 471118.0}, {"date": "2024-04-17", "close": 13.47, "volume": 256405.0}, {"date": "2024-04-18", "close": 13.43, "volume": 312047.0}, {"date": "2024-04-19", "close": 13.75, "volume": 380677.0}, {"date": "2024-04-22", "close": 14.02, "volume": 369660.0}, {"date": "2024-04-23", "close": 14.13, "volume": 296599.0}, {"date": "2024-04-24", "close": 13.93, "volume": 281628.0}, {"date": "2024-04-25", "close": 13.63, "volume": 292405.0}, {"date": "2024-04-26", "close": 13.6, "volume": 422064.0}, {"date": "2024-04-29", "close": 13.6, "volume": 812828.0}, {"date": "2024-04-30", "close": 13.4, "volume": 363194.0}, {"date": "2024-05-01", "close": 13.39, "volume": 639699.0}, {"date": "2024-05-02", "close": 12.71, "volume": 1265547.0}, {"date": "2024-05-03", "close": 12.76, "volume": 592827.0}, {"date": "2024-05-06", "close": 12.8, "volume": 475625.0}, {"date": "2024-05-07", "close": 12.9, "volume": 588776.0}, {"date": "2024-05-08", "close": 12.8, "volume": 300580.0}, {"date": "2024-05-09", "close": 12.86, "volume": 373579.0}, {"date": "2024-05-10", "close": 12.91, "volume": 266694.0}, {"date": "2024-05-13", "close": 12.92, "volume": 290917.0}, {"date": "2024-05-14", "close": 13.06, "volume": 277124.0}, {"date": "2024-05-15", "close": 13.3, "volume": 431738.0}, {"date": "2024-05-16", "close": 13.15, "volume": 433290.0}, {"date": "2024-05-17", "close": 13.03, "volume": 385816.0}, {"date": "2024-05-20", "close": 13.0, "volume": 355519.0}, {"date": "2024-05-21", "close": 13.06, "volume": 268252.0}, {"date": "2024-05-22", "close": 12.97, "volume": 314480.0}, {"date": "2024-05-23", "close": 12.715, "volume": 415114.0}, {"date": "2024-05-24", "close": 13.01, "volume": 260407.0}, {"date": "2024-05-28", "close": 12.92, "volume": 357962.0}, {"date": "2024-05-29", "close": 12.75, "volume": 270674.0}, {"date": "2024-05-30", "close": 12.83, "volume": 199979.0}, {"date": "2024-05-31", "close": 13.0, "volume": 207743.0}, {"date": "2024-06-03", "close": 13.03, "volume": 176370.0}, {"date": "2024-06-04", "close": 13.01, "volume": 261776.0}, {"date": "2024-06-05", "close": 13.11, "volume": 425263.0}, {"date": "2024-06-06", "close": 12.91, "volume": 343347.0}, {"date": "2024-06-07", "close": 12.8, "volume": 388085.0}, {"date": "2024-06-10", "close": 12.81, "volume": 371475.0}, {"date": "2024-06-11", "close": 12.58, "volume": 295986.0}, {"date": "2024-06-12", "close": 12.68, "volume": 679986.0}, {"date": "2024-06-13", "close": 12.65, "volume": 600784.0}, {"date": "2024-06-14", "close": 12.36, "volume": 506443.0}, {"date": "2024-06-17", "close": 12.31, "volume": 384469.0}, {"date": "2024-06-18", "close": 12.12, "volume": 545436.0}, {"date": "2024-06-20", "close": 12.19, "volume": 586829.0}, {"date": "2024-06-21", "close": 12.03, "volume": 520826.0}, {"date": "2024-06-24", "close": 12.38, "volume": 562040.0}, {"date": "2024-06-25", "close": 12.28, "volume": 301084.0}, {"date": "2024-06-26", "close": 12.07, "volume": 250720.0}, {"date": "2024-06-27", "close": 12.1, "volume": 329710.0}, {"date": "2024-06-28", "close": 12.06, "volume": 1309550.0}, {"date": "2024-07-01", "close": 12.17, "volume": 374262.0}, {"date": "2024-07-02", "close": 12.29, "volume": 204194.0}, {"date": "2024-07-03", "close": 12.44, "volume": 141952.0}, {"date": "2024-07-05", "close": 12.33, "volume": 342350.0}, {"date": "2024-07-08", "close": 12.49, "volume": 379195.0}, {"date": "2024-07-09", "close": 12.66, "volume": 352111.0}, {"date": "2024-07-10", "close": 12.69, "volume": 302445.0}, {"date": "2024-07-11", "close": 12.75, "volume": 480386.0}, {"date": "2024-07-12", "close": 12.73, "volume": 500909.0}, {"date": "2024-07-15", "close": 13.11, "volume": 369643.0}, {"date": "2024-07-16", "close": 13.07, "volume": 445136.0}, {"date": "2024-07-17", "close": 12.88, "volume": 1726442.0}, {"date": "2024-07-18", "close": 12.77, "volume": 721803.0}, {"date": "2024-07-19", "close": 12.55, "volume": 363929.0}, {"date": "2024-07-22", "close": 12.81, "volume": 262553.0}, {"date": "2024-07-23", "close": 12.63, "volume": 210488.0}, {"date": "2024-07-24", "close": 12.57, "volume": 402162.0}, {"date": "2024-07-25", "close": 12.89, "volume": 684156.0}, {"date": "2024-07-26", "close": 13.05, "volume": 277337.0}, {"date": "2024-07-29", "close": 13.02, "volume": 340670.0}, {"date": "2024-07-30", "close": 12.87, "volume": 407295.0}, {"date": "2024-07-31", "close": 13.01, "volume": 485207.0}, {"date": "2024-08-01", "close": 11.99, "volume": 1077855.0}, {"date": "2024-08-02", "close": 11.52, "volume": 687198.0}, {"date": "2024-08-05", "close": 10.965, "volume": 718159.0}, {"date": "2024-08-06", "close": 11.18, "volume": 979538.0}, {"date": "2024-08-07", "close": 11.09, "volume": 490429.0}, {"date": "2024-08-08", "close": 11.56, "volume": 323403.0}, {"date": "2024-08-09", "close": 11.575, "volume": 260923.0}, {"date": "2024-08-12", "close": 11.56, "volume": 481804.0}, {"date": "2024-08-13", "close": 11.82, "volume": 547839.0}, {"date": "2024-08-14", "close": 11.75, "volume": 410550.0}, {"date": "2024-08-15", "close": 12.01, "volume": 363850.0}, {"date": "2024-08-16", "close": 11.9, "volume": 405235.0}, {"date": "2024-08-19", "close": 11.81, "volume": 408234.0}, {"date": "2024-08-20", "close": 11.7, "volume": 469000.0}, {"date": "2024-08-21", "close": 11.79, "volume": 494021.0}, {"date": "2024-08-22", "close": 11.68, "volume": 346316.0}, {"date": "2024-08-23", "close": 11.87, "volume": 630710.0}, {"date": "2024-08-26", "close": 11.8, "volume": 378070.0}, {"date": "2024-08-27", "close": 11.78, "volume": 445002.0}, {"date": "2024-08-28", "close": 11.72, "volume": 414764.0}, {"date": "2024-08-29", "close": 11.54, "volume": 427286.0}, {"date": "2024-08-30", "close": 11.52, "volume": 2473089.0}, {"date": "2024-09-03", "close": 11.21, "volume": 890064.0}, {"date": "2024-09-04", "close": 11.11, "volume": 1077087.0}, {"date": "2024-09-05", "close": 11.09, "volume": 1321227.0}, {"date": "2024-09-06", "close": 11.0, "volume": 951169.0}, {"date": "2024-09-09", "close": 10.93, "volume": 925671.0}, {"date": "2024-09-10", "close": 10.83, "volume": 991163.0}, {"date": "2024-09-11", "close": 10.8, "volume": 493996.0}, {"date": "2024-09-12", "close": 10.89, "volume": 640052.0}, {"date": "2024-09-13", "close": 11.1, "volume": 1117417.0}, {"date": "2024-09-16", "close": 11.16, "volume": 337708.0}, {"date": "2024-09-17", "close": 11.26, "volume": 531340.0}, {"date": "2024-09-18", "close": 11.25, "volume": 578619.0}, {"date": "2024-09-19", "close": 11.51, "volume": 1073881.0}, {"date": "2024-09-20", "close": 11.28, "volume": 1331035.0}, {"date": "2024-09-23", "close": 11.34, "volume": 575415.0}, {"date": "2024-09-24", "close": 11.46, "volume": 705848.0}, {"date": "2024-09-25", "close": 11.35, "volume": 533088.0}, {"date": "2024-09-26", "close": 11.35, "volume": 455117.0}, {"date": "2024-09-27", "close": 11.48, "volume": 488967.0}, {"date": "2024-09-30", "close": 11.17, "volume": 503853.0}, {"date": "2024-10-01", "close": 11.09, "volume": 706392.0}, {"date": "2024-10-02", "close": 11.19, "volume": 370413.0}, {"date": "2024-10-03", "close": 10.88, "volume": 811762.0}, {"date": "2024-10-04", "close": 11.0, "volume": 657938.0}, {"date": "2024-10-07", "close": 11.07, "volume": 979320.0}, {"date": "2024-10-08", "close": 10.98, "volume": 553107.0}, {"date": "2024-10-09", "close": 11.04, "volume": 691958.0}, {"date": "2024-10-10", "close": 11.07, "volume": 597572.0}, {"date": "2024-10-11", "close": 11.17, "volume": 580335.0}, {"date": "2024-10-14", "close": 11.41, "volume": 638784.0}, {"date": "2024-10-15", "close": 11.24, "volume": 556818.0}, {"date": "2024-10-16", "close": 11.47, "volume": 1189977.0}, {"date": "2024-10-17", "close": 11.48, "volume": 559770.0}, {"date": "2024-10-18", "close": 11.57, "volume": 794336.0}, {"date": "2024-10-21", "close": 11.36, "volume": 485974.0}, {"date": "2024-10-22", "close": 11.22, "volume": 595215.0}, {"date": "2024-10-23", "close": 11.13, "volume": 524288.0}, {"date": "2024-10-24", "close": 11.765, "volume": 677784.0}, {"date": "2024-10-25", "close": 11.58, "volume": 469322.0}, {"date": "2024-10-28", "close": 11.75, "volume": 487285.0}, {"date": "2024-10-29", "close": 11.75, "volume": 326137.0}, {"date": "2024-10-30", "close": 11.8, "volume": 1116932.0}, {"date": "2024-10-31", "close": 11.64, "volume": 548089.0}, {"date": "2024-11-01", "close": 11.66, "volume": 610691.0}, {"date": "2024-11-04", "close": 11.85, "volume": 709570.0}, {"date": "2024-11-05", "close": 11.85, "volume": 964021.0}, {"date": "2024-11-06", "close": 12.33, "volume": 1037558.0}, {"date": "2024-11-07", "close": 12.05, "volume": 653579.0}, {"date": "2024-11-08", "close": 12.16, "volume": 803422.0}, {"date": "2024-11-11", "close": 12.38, "volume": 590009.0}, {"date": "2024-11-12", "close": 12.31, "volume": 539744.0}, {"date": "2024-11-13", "close": 12.26, "volume": 547609.0}, {"date": "2024-11-14", "close": 12.21, "volume": 440354.0}, {"date": "2024-11-15", "close": 11.92, "volume": 539247.0}, {"date": "2024-11-18", "close": 11.68, "volume": 565899.0}, {"date": "2024-11-19", "close": 11.96, "volume": 479638.0}, {"date": "2024-11-20", "close": 11.97, "volume": 335406.0}, {"date": "2024-11-21", "close": 12.31, "volume": 375599.0}, {"date": "2024-11-22", "close": 12.48, "volume": 413646.0}, {"date": "2024-11-25", "close": 12.58, "volume": 1396635.0}, {"date": "2024-11-26", "close": 12.35, "volume": 565523.0}, {"date": "2024-11-27", "close": 12.15, "volume": 641002.0}, {"date": "2024-11-29", "close": 11.96, "volume": 1123352.0}, {"date": "2024-12-02", "close": 11.98, "volume": 781723.0}, {"date": "2024-12-03", "close": 12.01, "volume": 532849.0}, {"date": "2024-12-04", "close": 12.17, "volume": 464546.0}, {"date": "2024-12-05", "close": 12.26, "volume": 380282.0}, {"date": "2024-12-06", "close": 12.01, "volume": 291407.0}, {"date": "2024-12-09", "close": 12.55, "volume": 737012.0}, {"date": "2024-12-10", "close": 12.69, "volume": 618314.0}, {"date": "2024-12-11", "close": 12.89, "volume": 589931.0}, {"date": "2024-12-12", "close": 12.74, "volume": 624301.0}, {"date": "2024-12-13", "close": 12.55, "volume": 538327.0}, {"date": "2024-12-16", "close": 12.4, "volume": 438056.0}, {"date": "2024-12-17", "close": 12.74, "volume": 1062880.0}, {"date": "2024-12-18", "close": 11.75, "volume": 1276350.0}, {"date": "2024-12-19", "close": 11.345, "volume": 1128081.0}, {"date": "2024-12-20", "close": 11.47, "volume": 1329461.0}, {"date": "2024-12-23", "close": 11.41, "volume": 646228.0}, {"date": "2024-12-24", "close": 11.51, "volume": 587993.0}, {"date": "2024-12-26", "close": 11.64, "volume": 531462.0}, {"date": "2024-12-27", "close": 11.59, "volume": 345588.0}, {"date": "2024-12-30", "close": 11.49, "volume": 353994.0}, {"date": "2024-12-31", "close": 11.63, "volume": 411478.0}, {"date": "2025-01-02", "close": 11.43, "volume": 549814.0}, {"date": "2025-01-03", "close": 11.43, "volume": 470949.0}, {"date": "2025-01-06", "close": 11.48, "volume": 535423.0}, {"date": "2025-01-07", "close": 11.4, "volume": 372686.0}, {"date": "2025-01-08", "close": 11.59, "volume": 611253.0}, {"date": "2025-01-10", "close": 11.28, "volume": 473258.0}, {"date": "2025-01-13", "close": 11.2, "volume": 472103.0}, {"date": "2025-01-14", "close": 11.25, "volume": 514869.0}, {"date": "2025-01-15", "close": 11.51, "volume": 267698.0}, {"date": "2025-01-16", "close": 11.1, "volume": 410622.0}, {"date": "2025-01-17", "close": 11.65, "volume": 518889.0}, {"date": "2025-01-21", "close": 11.8, "volume": 460863.0}, {"date": "2025-01-22", "close": 11.95, "volume": 377393.0}, {"date": "2025-01-23", "close": 12.05, "volume": 574635.0}, {"date": "2025-01-24", "close": 12.13, "volume": 352189.0}, {"date": "2025-01-27", "close": 12.0, "volume": 576253.0}, {"date": "2025-01-28", "close": 11.93, "volume": 305547.0}, {"date": "2025-01-29", "close": 11.72, "volume": 375737.0}, {"date": "2025-01-30", "close": 12.06, "volume": 389524.0}, {"date": "2025-01-31", "close": 11.89, "volume": 494229.0}, {"date": "2025-02-03", "close": 11.68, "volume": 758941.0}, {"date": "2025-02-04", "close": 11.7, "volume": 744920.0}, {"date": "2025-02-05", "close": 11.73, "volume": 455389.0}, {"date": "2025-02-06", "close": 11.8, "volume": 570870.0}, {"date": "2025-02-07", "close": 11.78, "volume": 452646.0}, {"date": "2025-02-10", "close": 11.95, "volume": 418542.0}, {"date": "2025-02-11", "close": 11.99, "volume": 302338.0}, {"date": "2025-02-12", "close": 12.49, "volume": 964213.0}, {"date": "2025-02-13", "close": 12.72, "volume": 841332.0}, {"date": "2025-02-14", "close": 12.69, "volume": 627909.0}, {"date": "2025-02-18", "close": 12.68, "volume": 498850.0}, {"date": "2025-02-19", "close": 12.395, "volume": 442366.0}, {"date": "2025-02-20", "close": 12.28, "volume": 385368.0}, {"date": "2025-02-21", "close": 11.97, "volume": 979502.0}, {"date": "2025-02-24", "close": 11.76, "volume": 537799.0}, {"date": "2025-02-25", "close": 11.65, "volume": 574594.0}, {"date": "2025-02-26", "close": 11.69, "volume": 511859.0}, {"date": "2025-02-27", "close": 11.42, "volume": 664596.0}, {"date": "2025-02-28", "close": 11.33, "volume": 638780.0}, {"date": "2025-03-03", "close": 11.04, "volume": 494924.0}, {"date": "2025-03-04", "close": 10.86, "volume": 764654.0}, {"date": "2025-03-05", "close": 11.17, "volume": 554681.0}, {"date": "2025-03-06", "close": 11.3, "volume": 793361.0}, {"date": "2025-03-07", "close": 11.32, "volume": 736887.0}, {"date": "2025-03-10", "close": 10.86, "volume": 1012360.0}, {"date": "2025-03-11", "close": 11.01, "volume": 546152.0}, {"date": "2025-03-12", "close": 11.06, "volume": 702546.0}, {"date": "2025-03-13", "close": 10.85, "volume": 681228.0}, {"date": "2025-03-14", "close": 11.27, "volume": 485293.0}, {"date": "2025-03-17", "close": 11.8, "volume": 628203.0}, {"date": "2025-03-18", "close": 11.64, "volume": 635070.0}, {"date": "2025-03-19", "close": 11.9, "volume": 381630.0}, {"date": "2025-03-20", "close": 11.84, "volume": 259737.0}, {"date": "2025-03-21", "close": 11.71, "volume": 579972.0}, {"date": "2025-03-24", "close": 11.79, "volume": 248538.0}, {"date": "2025-03-25", "close": 11.8, "volume": 510097.0}, {"date": "2025-03-26", "close": 11.69, "volume": 228973.0}, {"date": "2025-03-27", "close": 11.59, "volume": 430993.0}, {"date": "2025-03-28", "close": 11.39, "volume": 337958.0}, {"date": "2025-03-31", "close": 11.29, "volume": 751331.0}, {"date": "2025-04-01", "close": 11.41, "volume": 212617.0}, {"date": "2025-04-02", "close": 11.47, "volume": 679173.0}, {"date": "2025-04-03", "close": 10.84, "volume": 1009475.0}, {"date": "2025-04-04", "close": 10.17, "volume": 857915.0}, {"date": "2025-04-07", "close": 10.01, "volume": 1273525.0}, {"date": "2025-04-08", "close": 9.68, "volume": 1005880.0}, {"date": "2025-04-09", "close": 10.45, "volume": 1012117.0}, {"date": "2025-04-10", "close": 9.88, "volume": 634146.0}, {"date": "2025-04-11", "close": 9.94, "volume": 537186.0}, {"date": "2025-04-14", "close": 10.04, "volume": 413977.0}, {"date": "2025-04-15", "close": 10.08, "volume": 364650.0}, {"date": "2025-04-16", "close": 9.88, "volume": 544108.0}, {"date": "2025-04-17", "close": 9.98, "volume": 493920.0}, {"date": "2025-04-21", "close": 9.7, "volume": 545777.0}, {"date": "2025-04-22", "close": 10.08, "volume": 356993.0}, {"date": "2025-04-23", "close": 10.14, "volume": 484114.0}, {"date": "2025-04-24", "close": 10.39, "volume": 444676.0}, {"date": "2025-04-25", "close": 10.48, "volume": 383458.0}, {"date": "2025-04-28", "close": 10.47, "volume": 478671.0}, {"date": "2025-04-29", "close": 10.47, "volume": 499672.0}, {"date": "2025-04-30", "close": 10.48, "volume": 821384.0}, {"date": "2025-05-01", "close": 10.68, "volume": 580060.0}, {"date": "2025-05-02", "close": 10.55, "volume": 868530.0}, {"date": "2025-05-05", "close": 10.76, "volume": 642070.0}, {"date": "2025-05-06", "close": 10.84, "volume": 586197.0}, {"date": "2025-05-07", "close": 11.0, "volume": 459988.0}, {"date": "2025-05-08", "close": 11.46, "volume": 651404.0}, {"date": "2025-05-09", "close": 11.74, "volume": 462962.0}, {"date": "2025-05-12", "close": 12.24, "volume": 759478.0}, {"date": "2025-05-13", "close": 12.52, "volume": 763860.0}, {"date": "2025-05-14", "close": 12.5, "volume": 905907.0}, {"date": "2025-05-15", "close": 12.62, "volume": 774025.0}, {"date": "2025-05-16", "close": 12.85, "volume": 953576.0}, {"date": "2025-05-19", "close": 12.82, "volume": 676668.0}, {"date": "2025-05-20", "close": 12.78, "volume": 306620.0}, {"date": "2025-05-21", "close": 12.65, "volume": 757872.0}, {"date": "2025-05-22", "close": 12.84, "volume": 464677.0}, {"date": "2025-05-23", "close": 12.87, "volume": 723717.0}, {"date": "2025-05-27", "close": 13.1, "volume": 658384.0}, {"date": "2025-05-28", "close": 13.08, "volume": 1300394.0}, {"date": "2025-05-29", "close": 12.96, "volume": 429848.0}, {"date": "2025-05-30", "close": 12.74, "volume": 499874.0}, {"date": "2025-06-02", "close": 12.77, "volume": 452880.0}, {"date": "2025-06-03", "close": 12.73, "volume": 926352.0}, {"date": "2025-06-04", "close": 12.89, "volume": 971468.0}, {"date": "2025-06-05", "close": 13.27, "volume": 1029770.0}, {"date": "2025-06-06", "close": 13.43, "volume": 735867.0}, {"date": "2025-06-09", "close": 13.47, "volume": 415307.0}, {"date": "2025-06-10", "close": 13.67, "volume": 358823.0}, {"date": "2025-06-11", "close": 13.96, "volume": 485883.0}, {"date": "2025-06-12", "close": 13.83, "volume": 640872.0}, {"date": "2025-06-13", "close": 13.61, "volume": 613356.0}, {"date": "2025-06-16", "close": 13.98, "volume": 494709.0}, {"date": "2025-06-17", "close": 13.75, "volume": 425246.0}, {"date": "2025-06-18", "close": 14.0, "volume": 815749.0}, {"date": "2025-06-20", "close": 13.87, "volume": 764815.0}, {"date": "2025-06-23", "close": 13.68, "volume": 339236.0}, {"date": "2025-06-24", "close": 13.79, "volume": 397300.0}, {"date": "2025-06-25", "close": 13.63, "volume": 374628.0}, {"date": "2025-06-26", "close": 13.77, "volume": 360549.0}, {"date": "2025-06-27", "close": 13.72, "volume": 1310785.0}, {"date": "2025-06-30", "close": 14.06, "volume": 569580.0}, {"date": "2025-07-01", "close": 14.18, "volume": 564525.0}, {"date": "2025-07-02", "close": 14.3, "volume": 380550.0}, {"date": "2025-07-03", "close": 14.49, "volume": 179101.0}, {"date": "2025-07-07", "close": 14.33, "volume": 499149.0}, {"date": "2025-07-08", "close": 14.18, "volume": 316760.0}, {"date": "2025-07-09", "close": 14.03, "volume": 407538.0}, {"date": "2025-07-10", "close": 13.88, "volume": 506766.0}, {"date": "2025-07-11", "close": 13.66, "volume": 266324.0}, {"date": "2025-07-14", "close": 13.41, "volume": 392976.0}, {"date": "2025-07-15", "close": 13.37, "volume": 426129.0}, {"date": "2025-07-16", "close": 13.5, "volume": 343092.0}, {"date": "2025-07-17", "close": 13.88, "volume": 487626.0}, {"date": "2025-07-18", "close": 13.87, "volume": 1490876.0}, {"date": "2025-07-21", "close": 13.42, "volume": 495283.0}, {"date": "2025-07-22", "close": 13.48, "volume": 310763.0}, {"date": "2025-07-23", "close": 13.67, "volume": 289523.0}, {"date": "2025-07-24", "close": 13.53, "volume": 319371.0}, {"date": "2025-07-25", "close": 13.7, "volume": 301439.0}, {"date": "2025-07-28", "close": 13.71, "volume": 482323.0}, {"date": "2025-07-29", "close": 14.06, "volume": 546629.0}, {"date": "2025-07-30", "close": 14.11, "volume": 572984.0}, {"date": "2025-07-31", "close": 13.95, "volume": 562706.0}, {"date": "2025-08-01", "close": 13.34, "volume": 1281960.0}, {"date": "2025-08-04", "close": 13.8, "volume": 538742.0}, {"date": "2025-08-05", "close": 13.84, "volume": 572384.0}, {"date": "2025-08-06", "close": 13.76, "volume": 381092.0}, {"date": "2025-08-07", "close": 13.78, "volume": 303352.0}, {"date": "2025-08-08", "close": 13.65, "volume": 261550.0}, {"date": "2025-08-11", "close": 13.49, "volume": 389236.0}, {"date": "2025-08-12", "close": 13.86, "volume": 445828.0}, {"date": "2025-08-13", "close": 13.915, "volume": 260363.0}, {"date": "2025-08-14", "close": 13.78, "volume": 231570.0}, {"date": "2025-08-15", "close": 13.76, "volume": 587295.0}, {"date": "2025-08-18", "close": 13.58, "volume": 230621.0}, {"date": "2025-08-19", "close": 13.11, "volume": 476764.0}, {"date": "2025-08-20", "close": 13.1, "volume": 518032.0}, {"date": "2025-08-21", "close": 13.21, "volume": 414531.0}, {"date": "2025-08-22", "close": 13.42, "volume": 623075.0}, {"date": "2025-08-25", "close": 13.29, "volume": 474256.0}, {"date": "2025-08-26", "close": 13.28, "volume": 724050.0}, {"date": "2025-08-27", "close": 13.42, "volume": 595199.0}, {"date": "2025-08-28", "close": 13.47, "volume": 615539.0}, {"date": "2025-08-29", "close": 13.54, "volume": 667155.0}, {"date": "2025-09-02", "close": 13.605, "volume": 799749.0}, {"date": "2025-09-03", "close": 13.65, "volume": 769061.0}, {"date": "2025-09-04", "close": 13.85, "volume": 388770.0}, {"date": "2025-09-05", "close": 13.85, "volume": 626608.0}, {"date": "2025-09-08", "close": 14.04, "volume": 590610.0}, {"date": "2025-09-09", "close": 14.05, "volume": 631609.0}, {"date": "2025-09-10", "close": 14.19, "volume": 520992.0}, {"date": "2025-09-11", "close": 14.48, "volume": 534644.0}, {"date": "2025-09-12", "close": 14.47, "volume": 431344.0}, {"date": "2025-09-15", "close": 14.83, "volume": 303445.0}, {"date": "2025-09-16", "close": 14.76, "volume": 436354.0}, {"date": "2025-09-17", "close": 14.96, "volume": 618226.0}, {"date": "2025-09-18", "close": 15.25, "volume": 679623.0}, {"date": "2025-09-19", "close": 14.95, "volume": 1231284.0}, {"date": "2025-09-22", "close": 15.13, "volume": 567473.0}, {"date": "2025-09-23", "close": 15.28, "volume": 684769.0}, {"date": "2025-09-24", "close": 14.77, "volume": 603083.0}, {"date": "2025-09-25", "close": 14.79, "volume": 807447.0}, {"date": "2025-09-26", "close": 14.55, "volume": 657329.0}, {"date": "2025-09-29", "close": 14.775, "volume": 508948.0}, {"date": "2025-09-30", "close": 14.6, "volume": 763234.0}, {"date": "2025-10-01", "close": 14.275, "volume": 397643.0}, {"date": "2025-10-02", "close": 14.21, "volume": 417266.0}, {"date": "2025-10-03", "close": 14.3, "volume": 353142.0}, {"date": "2025-10-06", "close": 14.25, "volume": 382559.0}, {"date": "2025-10-07", "close": 14.02, "volume": 490680.0}, {"date": "2025-10-08", "close": 14.11, "volume": 362268.0}, {"date": "2025-10-09", "close": 14.02, "volume": 216659.0}, {"date": "2025-10-10", "close": 13.8, "volume": 337524.0}, {"date": "2025-10-13", "close": 14.22, "volume": 334904.0}, {"date": "2025-10-14", "close": 14.4, "volume": 497851.0}, {"date": "2025-10-15", "close": 14.64, "volume": 471305.0}, {"date": "2025-10-16", "close": 14.34, "volume": 382091.0}, {"date": "2025-10-17", "close": 14.48, "volume": 293603.0}, {"date": "2025-10-20", "close": 14.73, "volume": 233523.0}, {"date": "2025-10-21", "close": 14.73, "volume": 251791.0}, {"date": "2025-10-22", "close": 14.66, "volume": 289305.0}, {"date": "2025-10-23", "close": 14.59, "volume": 287505.0}, {"date": "2025-10-24", "close": 14.73, "volume": 345050.0}, {"date": "2025-10-27", "close": 14.91, "volume": 426137.0}, {"date": "2025-10-28", "close": 14.93, "volume": 368076.0}, {"date": "2025-10-29", "close": 14.58, "volume": 326666.0}, {"date": "2025-10-30", "close": 14.49, "volume": 442755.0}, {"date": "2025-10-31", "close": 14.57, "volume": 707619.0}, {"date": "2025-11-03", "close": 14.58, "volume": 390318.0}, {"date": "2025-11-04", "close": 15.02, "volume": 1902071.0}, {"date": "2025-11-05", "close": 15.2, "volume": 1281850.0}, {"date": "2025-11-06", "close": 14.97, "volume": 458307.0}, {"date": "2025-11-07", "close": 14.81, "volume": 301016.0}, {"date": "2025-11-10", "close": 14.815, "volume": 332073.0}, {"date": "2025-11-11", "close": 15.13, "volume": 416686.0}, {"date": "2025-11-12", "close": 15.14, "volume": 462457.0}, {"date": "2025-11-13", "close": 14.89, "volume": 514082.0}, {"date": "2025-11-14", "close": 14.73, "volume": 339373.0}, {"date": "2025-11-17", "close": 14.51, "volume": 327216.0}, {"date": "2025-11-18", "close": 14.78, "volume": 574344.0}, {"date": "2025-11-19", "close": 14.76, "volume": 380954.0}, {"date": "2025-11-20", "close": 14.42, "volume": 306925.0}, {"date": "2025-11-21", "close": 14.27, "volume": 485300.0}, {"date": "2025-11-24", "close": 14.39, "volume": 570397.0}, {"date": "2025-11-25", "close": 14.42, "volume": 358715.0}, {"date": "2025-11-26", "close": 14.74, "volume": 397929.0}, {"date": "2025-11-28", "close": 15.07, "volume": 301821.0}, {"date": "2025-12-01", "close": 15.06, "volume": 661606.0}, {"date": "2025-12-02", "close": 15.17, "volume": 290535.0}, {"date": "2025-12-03", "close": 15.23, "volume": 319765.0}, {"date": "2025-12-04", "close": 15.5, "volume": 515951.0}, {"date": "2025-12-05", "close": 15.22, "volume": 439380.0}, {"date": "2025-12-08", "close": 15.52, "volume": 359626.0}, {"date": "2025-12-09", "close": 15.75, "volume": 415204.0}, {"date": "2025-12-10", "close": 16.09, "volume": 505044.0}, {"date": "2025-12-11", "close": 16.16, "volume": 515857.0}, {"date": "2025-12-12", "close": 16.18, "volume": 577395.0}, {"date": "2025-12-15", "close": 15.75, "volume": 635560.0}, {"date": "2025-12-16", "close": 15.5, "volume": 675758.0}, {"date": "2025-12-17", "close": 15.39, "volume": 855033.0}, {"date": "2025-12-18", "close": 15.58, "volume": 577333.0}, {"date": "2025-12-19", "close": 15.67, "volume": 505864.0}, {"date": "2025-12-22", "close": 15.68, "volume": 722974.0}, {"date": "2025-12-23", "close": 15.89, "volume": 399894.0}, {"date": "2025-12-24", "close": 15.96, "volume": 155754.0}, {"date": "2025-12-26", "close": 16.15, "volume": 255228.0}, {"date": "2025-12-29", "close": 16.08, "volume": 490872.0}, {"date": "2025-12-30", "close": 15.92, "volume": 398408.0}, {"date": "2025-12-31", "close": 15.89, "volume": 390611.0}, {"date": "2026-01-02", "close": 15.92, "volume": 282378.0}, {"date": "2026-01-05", "close": 16.72, "volume": 757788.0}, {"date": "2026-01-06", "close": 17.18, "volume": 853393.0}, {"date": "2026-01-07", "close": 17.4, "volume": 701931.0}, {"date": "2026-01-08", "close": 17.59, "volume": 430767.0}, {"date": "2026-01-09", "close": 17.28, "volume": 395334.0}, {"date": "2026-01-12", "close": 17.23, "volume": 403003.0}, {"date": "2026-01-13", "close": 17.26, "volume": 443242.0}, {"date": "2026-01-14", "close": 17.23, "volume": 410545.0}, {"date": "2026-01-15", "close": 17.43, "volume": 485965.0}, {"date": "2026-01-16", "close": 17.42, "volume": 578334.0}, {"date": "2026-01-20", "close": 16.99, "volume": 397594.0}, {"date": "2026-01-21", "close": 17.19, "volume": 679585.0}, {"date": "2026-01-22", "close": 17.3, "volume": 300220.0}, {"date": "2026-01-23", "close": 17.15, "volume": 536576.0}, {"date": "2026-01-26", "close": 16.37, "volume": 1877774.0}, {"date": "2026-01-27", "close": 15.95, "volume": 1611807.0}, {"date": "2026-01-28", "close": 15.45, "volume": 1955827.0}, {"date": "2026-01-29", "close": 14.67, "volume": 1936950.0}, {"date": "2026-01-30", "close": 14.61, "volume": 2139477.0}, {"date": "2026-02-02", "close": 14.94, "volume": 1225507.0}, {"date": "2026-02-03", "close": 14.27, "volume": 2033014.0}, {"date": "2026-02-04", "close": 13.99, "volume": 1695625.0}, {"date": "2026-02-05", "close": 13.75, "volume": 1338242.0}, {"date": "2026-02-06", "close": 14.16, "volume": 1207905.0}, {"date": "2026-02-09", "close": 14.57, "volume": 1279464.0}, {"date": "2026-02-10", "close": 14.25, "volume": 1637713.0}, {"date": "2026-02-11", "close": 14.16, "volume": 1151112.0}, {"date": "2026-02-12", "close": 13.91, "volume": 1029836.0}, {"date": "2026-02-13", "close": 13.91, "volume": 937699.0}, {"date": "2026-02-17", "close": 13.69, "volume": 1225644.0}, {"date": "2026-02-18", "close": 13.9, "volume": 938811.0}, {"date": "2026-02-19", "close": 14.0, "volume": 965977.0}, {"date": "2026-02-20", "close": 14.0, "volume": 1088794.0}, {"date": "2026-02-23", "close": 13.27, "volume": 1149551.0}, {"date": "2026-02-24", "close": 13.32, "volume": 820003.0}, {"date": "2026-02-25", "close": 13.37, "volume": 811536.0}, {"date": "2026-02-26", "close": 13.5, "volume": 1309520.0}, {"date": "2026-02-27", "close": 13.12, "volume": 1356282.0}, {"date": "2026-03-02", "close": 13.13, "volume": 908711.0}, {"date": "2026-03-03", "close": 12.51, "volume": 818442.0}, {"date": "2026-03-04", "close": 12.46, "volume": 666266.0}, {"date": "2026-03-05", "close": 12.33, "volume": 933401.0}, {"date": "2026-03-06", "close": 11.97, "volume": 1063242.0}, {"date": "2026-03-09", "close": 11.81, "volume": 1220155.0}, {"date": "2026-03-10", "close": 11.84, "volume": 959834.0}, {"date": "2026-03-11", "close": 11.96, "volume": 1351906.0}, {"date": "2026-03-12", "close": 11.56, "volume": 1189381.0}, {"date": "2026-03-13", "close": 11.23, "volume": 811086.0}, {"date": "2026-03-16", "close": 11.39, "volume": 675804.0}, {"date": "2026-03-17", "close": 11.37, "volume": 722621.0}, {"date": "2026-03-18", "close": 11.27, "volume": 624234.0}, {"date": "2026-03-19", "close": 11.49, "volume": 784800.0}, {"date": "2026-03-20", "close": 11.2, "volume": 953831.0}, {"date": "2026-03-23", "close": 11.51, "volume": 606818.0}, {"date": "2026-03-24", "close": 11.36, "volume": 533087.0}, {"date": "2026-03-25", "close": 11.55, "volume": 667658.0}, {"date": "2026-03-26", "close": 11.51, "volume": 774240.0}, {"date": "2026-03-27", "close": 11.58, "volume": 980533.0}, {"date": "2026-03-30", "close": 12.02, "volume": 1499622.0}, {"date": "2026-03-31", "close": 12.6, "volume": 1667742.0}, {"date": "2026-04-01", "close": 12.64, "volume": 1298782.0}, {"date": "2026-04-02", "close": 12.66, "volume": 1007549.0}, {"date": "2026-04-06", "close": 12.61, "volume": 1120659.0}, {"date": "2026-04-07", "close": 12.3, "volume": 861373.0}, {"date": "2026-04-08", "close": 12.39, "volume": 1131414.0}, {"date": "2026-04-09", "close": 12.45, "volume": 582312.0}, {"date": "2026-04-10", "close": 12.31, "volume": 684569.0}, {"date": "2026-04-13", "close": 12.47, "volume": 590063.0}, {"date": "2026-04-14", "close": 12.4, "volume": 602461.0}, {"date": "2026-04-15", "close": 12.9, "volume": 1197633.0}, {"date": "2026-04-16", "close": 13.1, "volume": 703607.0}, {"date": "2026-04-17", "close": 13.35, "volume": 912498.0}, {"date": "2026-04-20", "close": 13.31, "volume": 528075.0}, {"date": "2026-04-21", "close": 13.21, "volume": 797563.0}, {"date": "2026-04-22", "close": 13.12, "volume": 850636.0}, {"date": "2026-04-23", "close": 12.88, "volume": 890157.0}, {"date": "2026-04-24", "close": 13.09, "volume": 832673.0}, {"date": "2026-04-27", "close": 12.71, "volume": 749928.0}, {"date": "2026-04-28", "close": 12.63, "volume": 632802.0}, {"date": "2026-04-29", "close": 12.47, "volume": 654937.0}, {"date": "2026-04-30", "close": 12.91, "volume": 681345.0}, {"date": "2026-05-01", "close": 12.69, "volume": 458276.0}, {"date": "2026-05-04", "close": 12.68, "volume": 598603.0}, {"date": "2026-05-05", "close": 12.94, "volume": 540033.0}, {"date": "2026-05-06", "close": 12.92, "volume": 1646291.0}, {"date": "2026-05-07", "close": 12.04, "volume": 2269705.0}, {"date": "2026-05-08", "close": 12.37, "volume": 1956104.0}, {"date": "2026-05-11", "close": 11.75, "volume": 1668489.0}, {"date": "2026-05-12", "close": 11.55, "volume": 1129387.0}, {"date": "2026-05-13", "close": 11.29, "volume": 1139480.0}, {"date": "2026-05-14", "close": 11.56, "volume": 902373.0}, {"date": "2026-05-15", "close": 11.36, "volume": 1146138.0}, {"date": "2026-05-18", "close": 11.15, "volume": 560174.0}, {"date": "2026-05-19", "close": 10.93, "volume": 770369.0}, {"date": "2026-05-20", "close": 11.11, "volume": 868289.0}, {"date": "2026-05-21", "close": 11.17, "volume": 707255.0}, {"date": "2026-05-22", "close": 11.02, "volume": 540115.0}, {"date": "2026-05-26", "close": 11.29, "volume": 1064558.0}, {"date": "2026-05-27", "close": 11.48, "volume": 541041.0}, {"date": "2026-05-28", "close": 11.43, "volume": 514435.0}, {"date": "2026-05-29", "close": 11.59, "volume": 1835136.0}, {"date": "2026-06-01", "close": 11.65, "volume": 1210905.0}, {"date": "2026-06-02", "close": 11.62, "volume": 1196615.0}, {"date": "2026-06-03", "close": 11.17, "volume": 1357630.0}, {"date": "2026-06-04", "close": 11.505, "volume": 624230.0}, {"date": "2026-06-05", "close": 11.15, "volume": 753320.0}, {"date": "2026-06-08", "close": 11.4, "volume": 1116438.0}, {"date": "2026-06-09", "close": 11.47, "volume": 989008.0}, {"date": "2026-06-10", "close": 11.22, "volume": 562081.0}, {"date": "2026-06-11", "close": 11.5, "volume": 471412.0}, {"date": "2026-06-12", "close": 11.55, "volume": 643757.0}, {"date": "2026-06-15", "close": 11.58, "volume": 495806.0}, {"date": "2026-06-16", "close": 11.62, "volume": 568273.0}, {"date": "2026-06-17", "close": 11.55, "volume": 761251.0}, {"date": "2026-06-18", "close": 11.37, "volume": 1437534.0}, {"date": "2026-06-22", "close": 11.21, "volume": 1102522.0}, {"date": "2026-06-23", "close": 11.03, "volume": 963401.0}, {"date": "2026-06-24", "close": 10.76, "volume": 971358.0}, {"date": "2026-06-25", "close": 10.88, "volume": 921242.0}, {"date": "2026-06-26", "close": 10.99, "volume": 1641331.0}, {"date": "2026-06-29", "close": 10.75, "volume": 1222169.0}, {"date": "2026-06-30", "close": 10.98, "volume": 779135.0}, {"date": "2026-07-01", "close": 11.0, "volume": 703768.0}, {"date": "2026-07-02", "close": 11.1, "volume": 722412.0}, {"date": "2026-07-06", "close": 11.15, "volume": 654129.0}, {"date": "2026-07-07", "close": 11.07, "volume": 473871.0}, {"date": "2026-07-08", "close": 11.0, "volume": 659533.0}, {"date": "2026-07-09", "close": 11.06, "volume": 852485.0}, {"date": "2026-07-10", "close": 11.05, "volume": 568059.0}, {"date": "2026-07-13", "close": 10.91, "volume": 571607.0}, {"date": "2026-07-14", "close": 11.1, "volume": 580493.0}, {"date": "2026-07-15", "close": 11.15, "volume": 815839.0}, {"date": "2026-07-16", "close": 11.1, "volume": 589069.0}, {"date": "2026-07-17", "close": 11.01, "volume": 744090.0}, {"date": "2026-07-20", "close": 11.09, "volume": 790484.0}, {"date": "2026-07-21", "close": 11.14, "volume": 661030.0}, {"date": "2026-07-22", "close": 10.93, "volume": 887830.0}, {"date": "2026-07-23", "close": 10.79, "volume": 1085928.0}, {"date": "2026-07-24", "close": 10.8, "volume": 1481215.0}], "refreshing": true}