{"ticker": "PSFE", "overview": {"cik": "1833835", "ticker": "PSFE", "name": "Paysafe Ltd", "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354375", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006012", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001193125-26-349389", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-349177", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347841", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001193125-26-321841", "price_sensitive": true}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004931", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001632374-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001468778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002046203-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001967668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002134628-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002115721-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001757365-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001673492-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001967673-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-240566", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001968537-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003636", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001193125-26-221791", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "Initial insider holdings", "accession": "0002134628-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-221613", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220571", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001142031-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "Foreign material event", "accession": "0001193125-26-150337", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 272064.385, "net": -272064.385, "insiders": 1, "first_date": "2026-03-19", "last_date": "2026-08-14"}, "metrics": {"ticker": "PSFE", "has_prices": true, "as_of": "2026-07-24", "last": 7.95, "prev_close": 7.75, "change": 0.20000000000000018, "change_pct": 0.02580645161290325, "session_volume": 192891.0, "vwap_5": 7.960636185204431, "vwap_20": 7.9092433184647, "vwap_60": 7.7607817305549105, "vwap_250": 8.684494606867739, "high_52w": 10.69, "low_52w": 6.01, "avg_volume_20": 268720.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-382829", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "John Harland Crawford", "who_key": "Crawford John Harland", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53457.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CFO files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037996/000119312526382829/0001193125-26-382829-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0001193125-26-354375", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Richard Swales", "who_key": "Swales Richard", "role": "Chief Risk & Compliance Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 65800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "An exit at the top? Exec sells $66K of PSFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1968537/000119312526354375/0001193125-26-354375-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001967673-26-000002", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Dagmar Kollmann", "who_key": "Kollmann Dagmar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170190.71999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000196767326000002/0001967673-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0001673492-26-000005", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Daniel S. Henson", "who_key": "Henson Daniel S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 478948.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000167349226000005/0001673492-26-000005-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0001757365-26-000004", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Karin Mullane Timpone", "who_key": "Timpone Karin Mullane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240899.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000175736526000004/0001757365-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0002115721-26-000002", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Peter Benjamin Thompson", "who_key": "Thompson Peter Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240899.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000211572126000002/0002115721-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0002134628-26-000005", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Ignacio Caride", "who_key": "Caride Ignacio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 243409.31999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000213462826000005/0002134628-26-000005-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0001967668-26-000002", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Mark Brooker", "who_key": "Brooker Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 246236.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000196766826000002/0001967668-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0002046203-26-000002", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Marianne Heiss", "who_key": "Heiss Marianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 176888.87999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000204620326000002/0002046203-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0001468778-26-000004", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Rupert Keeley", "who_key": "KEELEY RUPERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 246236.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000146877826000004/0001468778-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0001632374-26-000002", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Anthony M. Jabbour", "who_key": "Jabbour Anthony M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 236151.71999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000163237426000002/0001632374-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0001968537-26-000002", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Richard Swales", "who_key": "Swales Richard", "role": "Chief Risk & Compliance Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76866.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Top exec sells $77K of PSFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000196853726000002/0001968537-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001142031-26-000006", "src": "13DG", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Private Management Group Inc", "who_key": "PRIVATE MANAGEMENT GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "PRIVATE MANAGEMENT GROUP INC takes a 5.1% passive stake in PSFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1142031/0001142031-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}, {"id": "0001193125-26-141239", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Elliott Wiseman", "who_key": "Wiseman Elliott", "role": "Chief Legal & People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 351705.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526141239/0001193125-26-141239-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001193125-26-141241", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Richard Swales", "who_key": "Swales Richard", "role": "Chief Risk & Compliance Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 408563.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526141241/0001193125-26-141241-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001193125-26-141243", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Bruce F. Lowthers Jr", "who_key": "LOWTHERS BRUCE F JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1093770.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526141243/0001193125-26-141243-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001193125-26-141245", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Nicole Yvette Nahlous", "who_key": "Nahlous Nicole Yvette", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29369.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526141245/0001193125-26-141245-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001193125-26-141248", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Chi Eun Lee", "who_key": "Lee Chi Eun", "role": "Chief Transformation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 141979.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526141248/0001193125-26-141248-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001193125-26-141252", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Robert Gatto", "who_key": "Gatto Robert", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 275316.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526141252/0001193125-26-141252-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001193125-26-141257", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "John Harland Crawford", "who_key": "Crawford John Harland", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 110142.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CFO files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526141257/0001193125-26-141257-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001193125-26-141259", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Roy Aston", "who_key": "Aston Roy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 516354.10000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PSFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526141259/0001193125-26-141259-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001193125-26-117725", "src": "INSIDERS", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Richard Swales", "who_key": "Swales Richard", "role": "Chief Risk & Compliance Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 129398.38500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Top exec sells $129K of PSFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526117725/0001193125-26-117725-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329259}], "recent_buys": [], "institutional": [{"id": "13DG-0001142031-26-000006", "src": "13DG", "ticker": "PSFE", "cik": "1833835", "company": "Paysafe Ltd", "company_raw": "Paysafe Ltd", "who": "Private Management Group Inc", "who_key": "PRIVATE MANAGEMENT GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "PRIVATE MANAGEMENT GROUP INC takes a 5.1% passive stake in PSFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1142031/0001142031-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Paysafe Limited Common Shares", "new_value": "Paysafe Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001833835", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001833835", "applied": 1, "detected_at": "2026-10-27T02:34:39.821207"}]}, "key_people": [{"who": "Richard Swales", "who_key": "Swales Richard", "role": "Chief Risk & Compliance Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 272064.385, "net": -272064.385, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65800.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968537/000119312526354375/0001193125-26-354375-index.htm"}, {"action": "SELL", "amount": 76866.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000196853726000002/0001968537-26-000002-index.htm"}, {"action": "SELL", "amount": 129398.38500000001, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833835/000119312526117725/0001193125-26-117725-index.htm"}], "latest": {"action": "SELL", "amount": 65800.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968537/000119312526354375/0001193125-26-354375-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -65800.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354375", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006012", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001193125-26-349389", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-349177", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347841", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001193125-26-321841", "price_sensitive": true}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004931", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001632374-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001468778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002046203-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001967668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002134628-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002115721-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001757365-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001673492-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001967673-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-240566", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001968537-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003636", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001193125-26-221791", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "Initial insider holdings", "accession": "0002134628-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-221613", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220571", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001142031-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "Foreign material event", "accession": "0001193125-26-150337", "price_sensitive": true}], "performance": {"ticker": "PSFE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 125.765, "volume": 280185.0}, {"date": "2021-07-28", "close": 128.4051, "volume": 274820.0}, {"date": "2021-07-29", "close": 131.2853, "volume": 326744.0}, {"date": "2021-07-30", "close": 129.4852, "volume": 209441.0}, {"date": "2021-08-02", "close": 133.4453, "volume": 334710.0}, {"date": "2021-08-03", "close": 126.005, "volume": 386440.0}, {"date": "2021-08-04", "close": 123.2449, "volume": 393004.0}, {"date": "2021-08-05", "close": 123.4849, "volume": 347652.0}, {"date": "2021-08-06", "close": 130.3252, "volume": 768709.0}, {"date": "2021-08-09", "close": 131.2853, "volume": 353492.0}, {"date": "2021-08-10", "close": 125.165, "volume": 700754.0}, {"date": "2021-08-11", "close": 124.565, "volume": 566921.0}, {"date": "2021-08-12", "close": 130.5652, "volume": 706337.0}, {"date": "2021-08-13", "close": 122.4049, "volume": 1044401.0}, {"date": "2021-08-16", "close": 103.4441, "volume": 3631205.0}, {"date": "2021-08-17", "close": 102.1241, "volume": 1075538.0}, {"date": "2021-08-18", "close": 100.564, "volume": 567306.0}, {"date": "2021-08-19", "close": 96.7239, "volume": 601032.0}, {"date": "2021-08-20", "close": 98.884, "volume": 337757.0}, {"date": "2021-08-23", "close": 103.6841, "volume": 772917.0}, {"date": "2021-08-24", "close": 104.6442, "volume": 703494.0}, {"date": "2021-08-25", "close": 102.0041, "volume": 626948.0}, {"date": "2021-08-26", "close": 99.244, "volume": 590246.0}, {"date": "2021-08-27", "close": 101.6441, "volume": 520339.0}, {"date": "2021-08-30", "close": 99.964, "volume": 452817.0}, {"date": "2021-08-31", "close": 101.5241, "volume": 579367.0}, {"date": "2021-09-01", "close": 105.2442, "volume": 788693.0}, {"date": "2021-09-02", "close": 107.2843, "volume": 547945.0}, {"date": "2021-09-03", "close": 110.8844, "volume": 468449.0}, {"date": "2021-09-07", "close": 106.4443, "volume": 576092.0}, {"date": "2021-09-08", "close": 107.2843, "volume": 385286.0}, {"date": "2021-09-09", "close": 106.3243, "volume": 238279.0}, {"date": "2021-09-10", "close": 102.4841, "volume": 510518.0}, {"date": "2021-09-13", "close": 101.5241, "volume": 553783.0}, {"date": "2021-09-14", "close": 98.764, "volume": 590360.0}, {"date": "2021-09-15", "close": 99.844, "volume": 435089.0}, {"date": "2021-09-16", "close": 99.004, "volume": 348414.0}, {"date": "2021-09-17", "close": 98.1639, "volume": 981340.0}, {"date": "2021-09-20", "close": 96.0038, "volume": 681543.0}, {"date": "2021-09-21", "close": 94.0838, "volume": 608021.0}, {"date": "2021-09-22", "close": 96.2438, "volume": 544971.0}, {"date": "2021-09-23", "close": 99.124, "volume": 501905.0}, {"date": "2021-09-24", "close": 96.9639, "volume": 272079.0}, {"date": "2021-09-27", "close": 95.4038, "volume": 425203.0}, {"date": "2021-09-28", "close": 93.2437, "volume": 460123.0}, {"date": "2021-09-29", "close": 90.7236, "volume": 475940.0}, {"date": "2021-09-30", "close": 93.0037, "volume": 458779.0}, {"date": "2021-10-01", "close": 92.1637, "volume": 533789.0}, {"date": "2021-10-04", "close": 86.4035, "volume": 681847.0}, {"date": "2021-10-05", "close": 86.6435, "volume": 456858.0}, {"date": "2021-10-06", "close": 86.2835, "volume": 600012.0}, {"date": "2021-10-07", "close": 87.2435, "volume": 583661.0}, {"date": "2021-10-08", "close": 84.4834, "volume": 443424.0}, {"date": "2021-10-11", "close": 82.9233, "volume": 429146.0}, {"date": "2021-10-12", "close": 84.3634, "volume": 410586.0}, {"date": "2021-10-13", "close": 88.4435, "volume": 804436.0}, {"date": "2021-10-14", "close": 94.8038, "volume": 1387078.0}, {"date": "2021-10-15", "close": 93.6037, "volume": 474036.0}, {"date": "2021-10-18", "close": 92.5237, "volume": 414224.0}, {"date": "2021-10-19", "close": 97.2039, "volume": 584088.0}, {"date": "2021-10-20", "close": 96.3639, "volume": 448001.0}, {"date": "2021-10-21", "close": 99.244, "volume": 577344.0}, {"date": "2021-10-22", "close": 97.2039, "volume": 475304.0}, {"date": "2021-10-25", "close": 90.4836, "volume": 971271.0}, {"date": "2021-10-26", "close": 90.6036, "volume": 534837.0}, {"date": "2021-10-27", "close": 88.3235, "volume": 470810.0}, {"date": "2021-10-28", "close": 90.3636, "volume": 367965.0}, {"date": "2021-10-29", "close": 93.6037, "volume": 568177.0}, {"date": "2021-11-01", "close": 95.5238, "volume": 367313.0}, {"date": "2021-11-02", "close": 92.6437, "volume": 418678.0}, {"date": "2021-11-03", "close": 92.7637, "volume": 484876.0}, {"date": "2021-11-04", "close": 90.3636, "volume": 696226.0}, {"date": "2021-11-05", "close": 89.1636, "volume": 752519.0}, {"date": "2021-11-08", "close": 95.2838, "volume": 892323.0}, {"date": "2021-11-09", "close": 91.6837, "volume": 753235.0}, {"date": "2021-11-10", "close": 87.2435, "volume": 995424.0}, {"date": "2021-11-11", "close": 50.882, "volume": 21513839.0}, {"date": "2021-11-12", "close": 54.0022, "volume": 6682634.0}, {"date": "2021-11-15", "close": 54.1222, "volume": 2550355.0}, {"date": "2021-11-16", "close": 53.1621, "volume": 2088260.0}, {"date": "2021-11-17", "close": 51.7221, "volume": 1830849.0}, {"date": "2021-11-18", "close": 48.0019, "volume": 2625303.0}, {"date": "2021-11-19", "close": 46.8019, "volume": 1393742.0}, {"date": "2021-11-22", "close": 47.7619, "volume": 1966176.0}, {"date": "2021-11-23", "close": 46.5619, "volume": 1793150.0}, {"date": "2021-11-24", "close": 47.2819, "volume": 821198.0}, {"date": "2021-11-26", "close": 46.6819, "volume": 650372.0}, {"date": "2021-11-29", "close": 45.3618, "volume": 998308.0}, {"date": "2021-11-30", "close": 43.5617, "volume": 1442444.0}, {"date": "2021-12-01", "close": 41.2817, "volume": 1217935.0}, {"date": "2021-12-02", "close": 43.4417, "volume": 942769.0}, {"date": "2021-12-03", "close": 40.5616, "volume": 940647.0}, {"date": "2021-12-06", "close": 42.7217, "volume": 913348.0}, {"date": "2021-12-07", "close": 43.6817, "volume": 608799.0}, {"date": "2021-12-08", "close": 51.3621, "volume": 2720931.0}, {"date": "2021-12-09", "close": 48.3619, "volume": 1129458.0}, {"date": "2021-12-10", "close": 47.7619, "volume": 688021.0}, {"date": "2021-12-13", "close": 45.2418, "volume": 873488.0}, {"date": "2021-12-14", "close": 44.7618, "volume": 637020.0}, {"date": "2021-12-15", "close": 45.4818, "volume": 726446.0}, {"date": "2021-12-16", "close": 45.1218, "volume": 727760.0}, {"date": "2021-12-17", "close": 46.6819, "volume": 1924348.0}, {"date": "2021-12-20", "close": 42.8417, "volume": 664793.0}, {"date": "2021-12-21", "close": 46.3219, "volume": 844724.0}, {"date": "2021-12-22", "close": 46.3219, "volume": 677098.0}, {"date": "2021-12-23", "close": 48.842, "volume": 853345.0}, {"date": "2021-12-27", "close": 46.4419, "volume": 1503719.0}, {"date": "2021-12-28", "close": 46.6819, "volume": 848664.0}, {"date": "2021-12-29", "close": 47.1619, "volume": 850186.0}, {"date": "2021-12-30", "close": 47.8819, "volume": 871399.0}, {"date": "2021-12-31", "close": 46.9219, "volume": 994555.0}, {"date": "2022-01-03", "close": 48.6019, "volume": 632796.0}, {"date": "2022-01-04", "close": 47.8819, "volume": 900676.0}, {"date": "2022-01-05", "close": 45.2418, "volume": 622784.0}, {"date": "2022-01-06", "close": 45.8418, "volume": 668752.0}, {"date": "2022-01-07", "close": 47.0419, "volume": 458940.0}, {"date": "2022-01-10", "close": 45.6018, "volume": 519621.0}, {"date": "2022-01-11", "close": 47.2819, "volume": 387324.0}, {"date": "2022-01-12", "close": 47.1619, "volume": 282148.0}, {"date": "2022-01-13", "close": 46.3219, "volume": 360769.0}, {"date": "2022-01-14", "close": 45.1218, "volume": 373445.0}, {"date": "2022-01-18", "close": 42.6017, "volume": 366892.0}, {"date": "2022-01-19", "close": 42.7217, "volume": 573537.0}, {"date": "2022-01-20", "close": 43.3217, "volume": 965233.0}, {"date": "2022-01-21", "close": 41.4017, "volume": 745195.0}, {"date": "2022-01-24", "close": 40.5616, "volume": 1062993.0}, {"date": "2022-01-25", "close": 41.5217, "volume": 598395.0}, {"date": "2022-01-26", "close": 41.1616, "volume": 685971.0}, {"date": "2022-01-27", "close": 39.0016, "volume": 589220.0}, {"date": "2022-01-28", "close": 41.0416, "volume": 656326.0}, {"date": "2022-01-31", "close": 43.5617, "volume": 759449.0}, {"date": "2022-02-01", "close": 45.6018, "volume": 632221.0}, {"date": "2022-02-02", "close": 42.9617, "volume": 543912.0}, {"date": "2022-02-03", "close": 40.0816, "volume": 458642.0}, {"date": "2022-02-04", "close": 41.2817, "volume": 471272.0}, {"date": "2022-02-07", "close": 41.1616, "volume": 295443.0}, {"date": "2022-02-08", "close": 42.1217, "volume": 249582.0}, {"date": "2022-02-09", "close": 43.8018, "volume": 278234.0}, {"date": "2022-02-10", "close": 43.6817, "volume": 504213.0}, {"date": "2022-02-11", "close": 42.4817, "volume": 411089.0}, {"date": "2022-02-14", "close": 42.8417, "volume": 423116.0}, {"date": "2022-02-15", "close": 44.7618, "volume": 410070.0}, {"date": "2022-02-16", "close": 44.7618, "volume": 319139.0}, {"date": "2022-02-17", "close": 40.6816, "volume": 431017.0}, {"date": "2022-02-18", "close": 38.2815, "volume": 552292.0}, {"date": "2022-02-22", "close": 35.0414, "volume": 1312137.0}, {"date": "2022-02-23", "close": 34.2014, "volume": 793217.0}, {"date": "2022-02-24", "close": 36.9615, "volume": 822057.0}, {"date": "2022-02-25", "close": 36.8415, "volume": 546283.0}, {"date": "2022-02-28", "close": 38.2815, "volume": 588645.0}, {"date": "2022-03-01", "close": 34.6814, "volume": 1052770.0}, {"date": "2022-03-02", "close": 36.3615, "volume": 1924762.0}, {"date": "2022-03-03", "close": 38.0415, "volume": 1175341.0}, {"date": "2022-03-04", "close": 35.8814, "volume": 957713.0}, {"date": "2022-03-07", "close": 33.3613, "volume": 753424.0}, {"date": "2022-03-08", "close": 33.8414, "volume": 821497.0}, {"date": "2022-03-09", "close": 36.9615, "volume": 783951.0}, {"date": "2022-03-10", "close": 38.7616, "volume": 729090.0}, {"date": "2022-03-11", "close": 36.6015, "volume": 767829.0}, {"date": "2022-03-14", "close": 32.7613, "volume": 921220.0}, {"date": "2022-03-15", "close": 35.6414, "volume": 677668.0}, {"date": "2022-03-16", "close": 39.0016, "volume": 905685.0}, {"date": "2022-03-17", "close": 39.6016, "volume": 416695.0}, {"date": "2022-03-18", "close": 43.9218, "volume": 2151171.0}, {"date": "2022-03-21", "close": 42.4817, "volume": 494397.0}, {"date": "2022-03-22", "close": 44.2818, "volume": 675069.0}, {"date": "2022-03-23", "close": 43.3217, "volume": 372179.0}, {"date": "2022-03-24", "close": 44.4018, "volume": 356808.0}, {"date": "2022-03-25", "close": 42.7217, "volume": 350313.0}, {"date": "2022-03-28", "close": 41.8817, "volume": 404598.0}, {"date": "2022-03-29", "close": 43.9218, "volume": 520485.0}, {"date": "2022-03-30", "close": 41.6417, "volume": 424536.0}, {"date": "2022-03-31", "close": 40.6816, "volume": 357307.0}, {"date": "2022-04-01", "close": 42.6017, "volume": 299748.0}, {"date": "2022-04-04", "close": 42.4817, "volume": 624405.0}, {"date": "2022-04-05", "close": 38.4015, "volume": 469272.0}, {"date": "2022-04-06", "close": 36.9615, "volume": 571236.0}, {"date": "2022-04-07", "close": 35.8814, "volume": 430345.0}, {"date": "2022-04-08", "close": 38.0415, "volume": 1214399.0}, {"date": "2022-04-11", "close": 39.0016, "volume": 639231.0}, {"date": "2022-04-12", "close": 39.0016, "volume": 608832.0}, {"date": "2022-04-13", "close": 39.0016, "volume": 270463.0}, {"date": "2022-04-14", "close": 38.8816, "volume": 282760.0}, {"date": "2022-04-18", "close": 38.6415, "volume": 384294.0}, {"date": "2022-04-19", "close": 39.1216, "volume": 449518.0}, {"date": "2022-04-20", "close": 36.3615, "volume": 370938.0}, {"date": "2022-04-21", "close": 35.7614, "volume": 651089.0}, {"date": "2022-04-22", "close": 34.0814, "volume": 457476.0}, {"date": "2022-04-25", "close": 35.1614, "volume": 415626.0}, {"date": "2022-04-26", "close": 33.7213, "volume": 370099.0}, {"date": "2022-04-27", "close": 33.8414, "volume": 389441.0}, {"date": "2022-04-28", "close": 35.5214, "volume": 368019.0}, {"date": "2022-04-29", "close": 33.3613, "volume": 455753.0}, {"date": "2022-05-02", "close": 34.9214, "volume": 444429.0}, {"date": "2022-05-03", "close": 36.3615, "volume": 499693.0}, {"date": "2022-05-04", "close": 38.2815, "volume": 489454.0}, {"date": "2022-05-05", "close": 34.3214, "volume": 362067.0}, {"date": "2022-05-06", "close": 32.8813, "volume": 473664.0}, {"date": "2022-05-09", "close": 29.7612, "volume": 951643.0}, {"date": "2022-05-10", "close": 27.3611, "volume": 803736.0}, {"date": "2022-05-11", "close": 22.9209, "volume": 1370629.0}, {"date": "2022-05-12", "close": 24.001, "volume": 1194202.0}, {"date": "2022-05-13", "close": 28.4411, "volume": 763212.0}, {"date": "2022-05-16", "close": 27.2411, "volume": 586185.0}, {"date": "2022-05-17", "close": 29.7612, "volume": 551745.0}, {"date": "2022-05-18", "close": 29.5212, "volume": 511606.0}, {"date": "2022-05-19", "close": 30.7212, "volume": 543105.0}, {"date": "2022-05-20", "close": 29.2812, "volume": 775315.0}, {"date": "2022-05-23", "close": 30.1212, "volume": 621934.0}, {"date": "2022-05-24", "close": 28.3211, "volume": 586338.0}, {"date": "2022-05-25", "close": 30.4812, "volume": 488537.0}, {"date": "2022-05-26", "close": 31.5613, "volume": 503400.0}, {"date": "2022-05-27", "close": 34.2014, "volume": 460726.0}, {"date": "2022-05-31", "close": 32.7613, "volume": 353027.0}, {"date": "2022-06-01", "close": 31.6813, "volume": 432104.0}, {"date": "2022-06-02", "close": 34.2014, "volume": 427829.0}, {"date": "2022-06-03", "close": 32.4013, "volume": 325398.0}, {"date": "2022-06-06", "close": 32.5213, "volume": 598752.0}, {"date": "2022-06-07", "close": 33.1213, "volume": 513928.0}, {"date": "2022-06-08", "close": 33.8414, "volume": 404085.0}, {"date": "2022-06-09", "close": 31.9213, "volume": 464555.0}, {"date": "2022-06-10", "close": 30.3612, "volume": 548888.0}, {"date": "2022-06-13", "close": 27.7211, "volume": 397636.0}, {"date": "2022-06-14", "close": 26.6411, "volume": 494373.0}, {"date": "2022-06-15", "close": 28.3211, "volume": 486322.0}, {"date": "2022-06-16", "close": 26.7611, "volume": 461687.0}, {"date": "2022-06-17", "close": 27.7211, "volume": 607604.0}, {"date": "2022-06-21", "close": 28.0811, "volume": 383731.0}, {"date": "2022-06-22", "close": 28.0811, "volume": 457328.0}, {"date": "2022-06-23", "close": 28.4411, "volume": 379179.0}, {"date": "2022-06-24", "close": 28.4411, "volume": 3400167.0}, {"date": "2022-06-27", "close": 27.3611, "volume": 573727.0}, {"date": "2022-06-28", "close": 25.561, "volume": 488496.0}, {"date": "2022-06-29", "close": 24.481, "volume": 518588.0}, {"date": "2022-06-30", "close": 23.4009, "volume": 589015.0}, {"date": "2022-07-01", "close": 23.4009, "volume": 583515.0}, {"date": "2022-07-05", "close": 25.681, "volume": 446989.0}, {"date": "2022-07-06", "close": 24.121, "volume": 402008.0}, {"date": "2022-07-07", "close": 24.841, "volume": 248762.0}, {"date": "2022-07-08", "close": 22.6809, "volume": 633131.0}, {"date": "2022-07-11", "close": 22.2009, "volume": 496830.0}, {"date": "2022-07-12", "close": 22.6809, "volume": 306186.0}, {"date": "2022-07-13", "close": 21.8409, "volume": 336669.0}, {"date": "2022-07-14", "close": 21.1208, "volume": 349049.0}, {"date": "2022-07-15", "close": 21.7209, "volume": 431818.0}, {"date": "2022-07-18", "close": 21.7209, "volume": 387590.0}, {"date": "2022-07-19", "close": 23.0409, "volume": 278300.0}, {"date": "2022-07-20", "close": 24.721, "volume": 340510.0}, {"date": "2022-07-21", "close": 24.601, "volume": 163417.0}, {"date": "2022-07-22", "close": 23.1609, "volume": 215312.0}, {"date": "2022-07-25", "close": 22.4409, "volume": 223933.0}, {"date": "2022-07-26", "close": 22.4409, "volume": 285930.0}, {"date": "2022-07-27", "close": 23.881, "volume": 212733.0}, {"date": "2022-07-28", "close": 24.841, "volume": 420211.0}, {"date": "2022-07-29", "close": 24.121, "volume": 241307.0}, {"date": "2022-08-01", "close": 24.001, "volume": 165076.0}, {"date": "2022-08-02", "close": 24.961, "volume": 206734.0}, {"date": "2022-08-03", "close": 26.4011, "volume": 272458.0}, {"date": "2022-08-04", "close": 26.5211, "volume": 208743.0}, {"date": "2022-08-05", "close": 27.1211, "volume": 295951.0}, {"date": "2022-08-08", "close": 27.4811, "volume": 492056.0}, {"date": "2022-08-09", "close": 26.041, "volume": 408045.0}, {"date": "2022-08-10", "close": 26.6411, "volume": 679299.0}, {"date": "2022-08-11", "close": 24.601, "volume": 630848.0}, {"date": "2022-08-12", "close": 24.721, "volume": 226917.0}, {"date": "2022-08-15", "close": 25.321, "volume": 301451.0}, {"date": "2022-08-16", "close": 27.1211, "volume": 419275.0}, {"date": "2022-08-17", "close": 26.5211, "volume": 353053.0}, {"date": "2022-08-18", "close": 26.041, "volume": 238391.0}, {"date": "2022-08-19", "close": 23.5209, "volume": 369453.0}, {"date": "2022-08-22", "close": 21.9609, "volume": 434402.0}, {"date": "2022-08-23", "close": 21.9609, "volume": 180785.0}, {"date": "2022-08-24", "close": 22.3209, "volume": 216865.0}, {"date": "2022-08-25", "close": 23.761, "volume": 205815.0}, {"date": "2022-08-26", "close": 21.9609, "volume": 302506.0}, {"date": "2022-08-29", "close": 21.7209, "volume": 344410.0}, {"date": "2022-08-30", "close": 21.8409, "volume": 358251.0}, {"date": "2022-08-31", "close": 19.8008, "volume": 663433.0}, {"date": "2022-09-01", "close": 19.8008, "volume": 717583.0}, {"date": "2022-09-02", "close": 18.9608, "volume": 260487.0}, {"date": "2022-09-06", "close": 20.2808, "volume": 260574.0}, {"date": "2022-09-07", "close": 21.6009, "volume": 252453.0}, {"date": "2022-09-08", "close": 21.2408, "volume": 167047.0}, {"date": "2022-09-09", "close": 21.7209, "volume": 168528.0}, {"date": "2022-09-12", "close": 22.2009, "volume": 201441.0}, {"date": "2022-09-13", "close": 20.4008, "volume": 207719.0}, {"date": "2022-09-14", "close": 21.1208, "volume": 187003.0}, {"date": "2022-09-15", "close": 20.8808, "volume": 234682.0}, {"date": "2022-09-16", "close": 19.9208, "volume": 473118.0}, {"date": "2022-09-19", "close": 19.3208, "volume": 261788.0}, {"date": "2022-09-20", "close": 18.6007, "volume": 164077.0}, {"date": "2022-09-21", "close": 18.4807, "volume": 210834.0}, {"date": "2022-09-22", "close": 17.6407, "volume": 347352.0}, {"date": "2022-09-23", "close": 17.2807, "volume": 291809.0}, {"date": "2022-09-26", "close": 16.5607, "volume": 226981.0}, {"date": "2022-09-27", "close": 16.5607, "volume": 146246.0}, {"date": "2022-09-28", "close": 17.4007, "volume": 158117.0}, {"date": "2022-09-29", "close": 16.3207, "volume": 297356.0}, {"date": "2022-09-30", "close": 16.5607, "volume": 252000.0}, {"date": "2022-10-03", "close": 16.6807, "volume": 158260.0}, {"date": "2022-10-04", "close": 18.8408, "volume": 322666.0}, {"date": "2022-10-05", "close": 19.3208, "volume": 481500.0}, {"date": "2022-10-06", "close": 19.3208, "volume": 125932.0}, {"date": "2022-10-07", "close": 18.2407, "volume": 172971.0}, {"date": "2022-10-10", "close": 17.0407, "volume": 226199.0}, {"date": "2022-10-11", "close": 16.3207, "volume": 266780.0}, {"date": "2022-10-12", "close": 16.4407, "volume": 164506.0}, {"date": "2022-10-13", "close": 17.4007, "volume": 246089.0}, {"date": "2022-10-14", "close": 15.8406, "volume": 187555.0}, {"date": "2022-10-17", "close": 16.9207, "volume": 200322.0}, {"date": "2022-10-18", "close": 16.9207, "volume": 134440.0}, {"date": "2022-10-19", "close": 16.5607, "volume": 132131.0}, {"date": "2022-10-20", "close": 16.9207, "volume": 148155.0}, {"date": "2022-10-21", "close": 17.4007, "volume": 126976.0}, {"date": "2022-10-24", "close": 16.6807, "volume": 159279.0}, {"date": "2022-10-25", "close": 17.5207, "volume": 141314.0}, {"date": "2022-10-26", "close": 17.8807, "volume": 175844.0}, {"date": "2022-10-27", "close": 17.7607, "volume": 132363.0}, {"date": "2022-10-28", "close": 18.7207, "volume": 167286.0}, {"date": "2022-10-31", "close": 17.5207, "volume": 313748.0}, {"date": "2022-11-01", "close": 17.1607, "volume": 153906.0}, {"date": "2022-11-02", "close": 16.4407, "volume": 157249.0}, {"date": "2022-11-03", "close": 15.8406, "volume": 192461.0}, {"date": "2022-11-04", "close": 15.3606, "volume": 233972.0}, {"date": "2022-11-07", "close": 14.7606, "volume": 228787.0}, {"date": "2022-11-08", "close": 15.2406, "volume": 176238.0}, {"date": "2022-11-09", "close": 14.1606, "volume": 326257.0}, {"date": "2022-11-10", "close": 15.9606, "volume": 1360120.0}, {"date": "2022-11-11", "close": 17.6407, "volume": 1127123.0}, {"date": "2022-11-14", "close": 17.4007, "volume": 703501.0}, {"date": "2022-11-15", "close": 19.2008, "volume": 1479434.0}, {"date": "2022-11-16", "close": 20.1608, "volume": 524018.0}, {"date": "2022-11-17", "close": 19.5608, "volume": 417911.0}, {"date": "2022-11-18", "close": 18.3607, "volume": 494323.0}, {"date": "2022-11-21", "close": 16.4407, "volume": 409636.0}, {"date": "2022-11-22", "close": 16.2006, "volume": 373400.0}, {"date": "2022-11-23", "close": 16.3207, "volume": 246774.0}, {"date": "2022-11-25", "close": 17.1607, "volume": 112249.0}, {"date": "2022-11-28", "close": 16.3207, "volume": 191856.0}, {"date": "2022-11-29", "close": 16.2006, "volume": 158987.0}, {"date": "2022-11-30", "close": 17.0407, "volume": 441678.0}, {"date": "2022-12-01", "close": 18.2407, "volume": 895527.0}, {"date": "2022-12-02", "close": 18.0007, "volume": 198588.0}, {"date": "2022-12-05", "close": 17.1607, "volume": 262603.0}, {"date": "2022-12-06", "close": 16.6807, "volume": 294062.0}, {"date": "2022-12-07", "close": 16.5607, "volume": 229215.0}, {"date": "2022-12-08", "close": 16.8007, "volume": 226047.0}, {"date": "2022-12-09", "close": 15.1206, "volume": 430440.0}, {"date": "2022-12-12", "close": 14.5206, "volume": 471730.0}, {"date": "2022-12-13", "close": 13.51, "volume": 1129424.0}, {"date": "2022-12-14", "close": 11.88, "volume": 2034346.0}, {"date": "2022-12-15", "close": 11.95, "volume": 1034925.0}, {"date": "2022-12-16", "close": 12.15, "volume": 1785744.0}, {"date": "2022-12-19", "close": 11.87, "volume": 962586.0}, {"date": "2022-12-20", "close": 12.66, "volume": 801822.0}, {"date": "2022-12-21", "close": 13.23, "volume": 777647.0}, {"date": "2022-12-22", "close": 12.81, "volume": 696246.0}, {"date": "2022-12-23", "close": 12.82, "volume": 396204.0}, {"date": "2022-12-27", "close": 12.38, "volume": 701097.0}, {"date": "2022-12-28", "close": 12.4, "volume": 725458.0}, {"date": "2022-12-29", "close": 14.07, "volume": 833500.0}, {"date": "2022-12-30", "close": 13.89, "volume": 618111.0}, {"date": "2023-01-03", "close": 14.42, "volume": 706305.0}, {"date": "2023-01-04", "close": 15.13, "volume": 487967.0}, {"date": "2023-01-05", "close": 16.3, "volume": 708734.0}, {"date": "2023-01-06", "close": 16.74, "volume": 618242.0}, {"date": "2023-01-09", "close": 17.06, "volume": 617343.0}, {"date": "2023-01-10", "close": 17.74, "volume": 436727.0}, {"date": "2023-01-11", "close": 17.5, "volume": 507588.0}, {"date": "2023-01-12", "close": 18.48, "volume": 490373.0}, {"date": "2023-01-13", "close": 18.33, "volume": 430488.0}, {"date": "2023-01-17", "close": 18.8, "volume": 516825.0}, {"date": "2023-01-18", "close": 19.62, "volume": 655314.0}, {"date": "2023-01-19", "close": 21.01, "volume": 904105.0}, {"date": "2023-01-20", "close": 21.33, "volume": 463765.0}, {"date": "2023-01-23", "close": 20.48, "volume": 712218.0}, {"date": "2023-01-24", "close": 20.33, "volume": 332904.0}, {"date": "2023-01-25", "close": 20.16, "volume": 330620.0}, {"date": "2023-01-26", "close": 20.6, "volume": 218446.0}, {"date": "2023-01-27", "close": 21.06, "volume": 275304.0}, {"date": "2023-01-30", "close": 20.32, "volume": 344698.0}, {"date": "2023-01-31", "close": 21.04, "volume": 287859.0}, {"date": "2023-02-01", "close": 21.9, "volume": 372533.0}, {"date": "2023-02-02", "close": 23.42, "volume": 717784.0}, {"date": "2023-02-03", "close": 23.18, "volume": 299293.0}, {"date": "2023-02-06", "close": 22.89, "volume": 293546.0}, {"date": "2023-02-07", "close": 23.1, "volume": 301461.0}, {"date": "2023-02-08", "close": 22.57, "volume": 431810.0}, {"date": "2023-02-09", "close": 21.94, "volume": 324801.0}, {"date": "2023-02-10", "close": 21.45, "volume": 314648.0}, {"date": "2023-02-13", "close": 21.94, "volume": 308885.0}, {"date": "2023-02-14", "close": 22.09, "volume": 210102.0}, {"date": "2023-02-15", "close": 23.54, "volume": 307800.0}, {"date": "2023-02-16", "close": 22.12, "volume": 291288.0}, {"date": "2023-02-17", "close": 21.22, "volume": 382573.0}, {"date": "2023-02-21", "close": 21.06, "volume": 273823.0}, {"date": "2023-02-22", "close": 21.74, "volume": 273052.0}, {"date": "2023-02-23", "close": 20.85, "volume": 354145.0}, {"date": "2023-02-24", "close": 20.18, "volume": 212564.0}, {"date": "2023-02-27", "close": 19.65, "volume": 253210.0}, {"date": "2023-02-28", "close": 19.94, "volume": 262286.0}, {"date": "2023-03-01", "close": 18.93, "volume": 262727.0}, {"date": "2023-03-02", "close": 19.29, "volume": 266541.0}, {"date": "2023-03-03", "close": 20.36, "volume": 295359.0}, {"date": "2023-03-06", "close": 20.31, "volume": 414406.0}, {"date": "2023-03-07", "close": 20.05, "volume": 389095.0}, {"date": "2023-03-08", "close": 20.3, "volume": 449907.0}, {"date": "2023-03-09", "close": 21.03, "volume": 1291692.0}, {"date": "2023-03-10", "close": 19.14, "volume": 695742.0}, {"date": "2023-03-13", "close": 18.92, "volume": 581787.0}, {"date": "2023-03-14", "close": 18.39, "volume": 499414.0}, {"date": "2023-03-15", "close": 18.11, "volume": 445669.0}, {"date": "2023-03-16", "close": 17.41, "volume": 416322.0}, {"date": "2023-03-17", "close": 16.98, "volume": 805368.0}, {"date": "2023-03-20", "close": 16.65, "volume": 434051.0}, {"date": "2023-03-21", "close": 17.41, "volume": 452739.0}, {"date": "2023-03-22", "close": 16.02, "volume": 429153.0}, {"date": "2023-03-23", "close": 16.31, "volume": 403716.0}, {"date": "2023-03-24", "close": 16.04, "volume": 366568.0}, {"date": "2023-03-27", "close": 16.58, "volume": 360806.0}, {"date": "2023-03-28", "close": 16.38, "volume": 254945.0}, {"date": "2023-03-29", "close": 16.88, "volume": 276220.0}, {"date": "2023-03-30", "close": 16.25, "volume": 350818.0}, {"date": "2023-03-31", "close": 17.27, "volume": 361744.0}, {"date": "2023-04-03", "close": 17.07, "volume": 310491.0}, {"date": "2023-04-04", "close": 16.64, "volume": 218079.0}, {"date": "2023-04-05", "close": 15.53, "volume": 350418.0}, {"date": "2023-04-06", "close": 15.61, "volume": 263343.0}, {"date": "2023-04-10", "close": 15.73, "volume": 421539.0}, {"date": "2023-04-11", "close": 16.55, "volume": 316390.0}, {"date": "2023-04-12", "close": 15.76, "volume": 278911.0}, {"date": "2023-04-13", "close": 16.13, "volume": 168742.0}, {"date": "2023-04-14", "close": 15.72, "volume": 185840.0}, {"date": "2023-04-17", "close": 15.78, "volume": 168931.0}, {"date": "2023-04-18", "close": 15.78, "volume": 209705.0}, {"date": "2023-04-19", "close": 15.99, "volume": 200129.0}, {"date": "2023-04-20", "close": 15.82, "volume": 196971.0}, {"date": "2023-04-21", "close": 15.74, "volume": 226228.0}, {"date": "2023-04-24", "close": 15.52, "volume": 223034.0}, {"date": "2023-04-25", "close": 14.15, "volume": 374140.0}, {"date": "2023-04-26", "close": 13.49, "volume": 256464.0}, {"date": "2023-04-27", "close": 13.53, "volume": 256925.0}, {"date": "2023-04-28", "close": 14.36, "volume": 369988.0}, {"date": "2023-05-01", "close": 14.17, "volume": 231811.0}, {"date": "2023-05-02", "close": 13.59, "volume": 246010.0}, {"date": "2023-05-03", "close": 13.4, "volume": 331949.0}, {"date": "2023-05-04", "close": 13.22, "volume": 348605.0}, {"date": "2023-05-05", "close": 13.95, "volume": 209119.0}, {"date": "2023-05-08", "close": 14.43, "volume": 219434.0}, {"date": "2023-05-09", "close": 14.32, "volume": 227049.0}, {"date": "2023-05-10", "close": 13.67, "volume": 285995.0}, {"date": "2023-05-11", "close": 13.78, "volume": 247999.0}, {"date": "2023-05-12", "close": 13.37, "volume": 271142.0}, {"date": "2023-05-15", "close": 14.49, "volume": 596770.0}, {"date": "2023-05-16", "close": 12.71, "volume": 750005.0}, {"date": "2023-05-17", "close": 11.95, "volume": 809779.0}, {"date": "2023-05-18", "close": 10.99, "volume": 1098826.0}, {"date": "2023-05-19", "close": 11.04, "volume": 643258.0}, {"date": "2023-05-22", "close": 11.63, "volume": 717713.0}, {"date": "2023-05-23", "close": 11.05, "volume": 756143.0}, {"date": "2023-05-24", "close": 10.43, "volume": 858516.0}, {"date": "2023-05-25", "close": 9.9, "volume": 883289.0}, {"date": "2023-05-26", "close": 9.75, "volume": 512190.0}, {"date": "2023-05-30", "close": 9.6, "volume": 451911.0}, {"date": "2023-05-31", "close": 9.66, "volume": 646879.0}, {"date": "2023-06-01", "close": 9.51, "volume": 684213.0}, {"date": "2023-06-02", "close": 9.96, "volume": 533684.0}, {"date": "2023-06-05", "close": 9.54, "volume": 410704.0}, {"date": "2023-06-06", "close": 10.22, "volume": 481185.0}, {"date": "2023-06-07", "close": 10.61, "volume": 605623.0}, {"date": "2023-06-08", "close": 10.35, "volume": 610588.0}, {"date": "2023-06-09", "close": 10.1, "volume": 393823.0}, {"date": "2023-06-12", "close": 10.59, "volume": 619408.0}, {"date": "2023-06-13", "close": 11.1, "volume": 527536.0}, {"date": "2023-06-14", "close": 11.18, "volume": 604355.0}, {"date": "2023-06-15", "close": 11.08, "volume": 550749.0}, {"date": "2023-06-16", "close": 10.74, "volume": 1552030.0}, {"date": "2023-06-20", "close": 11.28, "volume": 669648.0}, {"date": "2023-06-21", "close": 11.19, "volume": 549892.0}, {"date": "2023-06-22", "close": 10.72, "volume": 388970.0}, {"date": "2023-06-23", "close": 10.63, "volume": 847178.0}, {"date": "2023-06-26", "close": 9.96, "volume": 450444.0}, {"date": "2023-06-27", "close": 9.89, "volume": 448299.0}, {"date": "2023-06-28", "close": 9.89, "volume": 286502.0}, {"date": "2023-06-29", "close": 10.1, "volume": 401813.0}, {"date": "2023-06-30", "close": 10.09, "volume": 279872.0}, {"date": "2023-07-03", "close": 10.26, "volume": 228415.0}, {"date": "2023-07-05", "close": 10.33, "volume": 349991.0}, {"date": "2023-07-06", "close": 10.04, "volume": 427929.0}, {"date": "2023-07-07", "close": 10.86, "volume": 774659.0}, {"date": "2023-07-10", "close": 11.38, "volume": 447328.0}, {"date": "2023-07-11", "close": 11.62, "volume": 387603.0}, {"date": "2023-07-12", "close": 11.68, "volume": 373920.0}, {"date": "2023-07-13", "close": 11.78, "volume": 901363.0}, {"date": "2023-07-14", "close": 11.57, "volume": 420724.0}, {"date": "2023-07-17", "close": 12.32, "volume": 463829.0}, {"date": "2023-07-18", "close": 12.07, "volume": 376992.0}, {"date": "2023-07-19", "close": 12.07, "volume": 355520.0}, {"date": "2023-07-20", "close": 11.86, "volume": 285020.0}, {"date": "2023-07-21", "close": 11.66, "volume": 244297.0}, {"date": "2023-07-24", "close": 11.7, "volume": 339616.0}, {"date": "2023-07-25", "close": 11.52, "volume": 221061.0}, {"date": "2023-07-26", "close": 11.71, "volume": 230809.0}, {"date": "2023-07-27", "close": 11.36, "volume": 300089.0}, {"date": "2023-07-28", "close": 11.58, "volume": 266079.0}, {"date": "2023-07-31", "close": 12.03, "volume": 296624.0}, {"date": "2023-08-01", "close": 12.1, "volume": 219211.0}, {"date": "2023-08-02", "close": 11.67, "volume": 284933.0}, {"date": "2023-08-03", "close": 11.49, "volume": 280946.0}, {"date": "2023-08-04", "close": 11.31, "volume": 187821.0}, {"date": "2023-08-07", "close": 11.58, "volume": 262364.0}, {"date": "2023-08-08", "close": 11.61, "volume": 430115.0}, {"date": "2023-08-09", "close": 11.24, "volume": 325735.0}, {"date": "2023-08-10", "close": 11.99, "volume": 543571.0}, {"date": "2023-08-11", "close": 12.04, "volume": 374201.0}, {"date": "2023-08-14", "close": 11.82, "volume": 659826.0}, {"date": "2023-08-15", "close": 14.64, "volume": 3005744.0}, {"date": "2023-08-16", "close": 13.61, "volume": 951756.0}, {"date": "2023-08-17", "close": 12.29, "volume": 1055533.0}, {"date": "2023-08-18", "close": 12.37, "volume": 589693.0}, {"date": "2023-08-21", "close": 12.06, "volume": 401195.0}, {"date": "2023-08-22", "close": 12.66, "volume": 339278.0}, {"date": "2023-08-23", "close": 12.72, "volume": 239572.0}, {"date": "2023-08-24", "close": 12.31, "volume": 315389.0}, {"date": "2023-08-25", "close": 12.34, "volume": 460370.0}, {"date": "2023-08-28", "close": 12.58, "volume": 469639.0}, {"date": "2023-08-29", "close": 12.85, "volume": 550471.0}, {"date": "2023-08-30", "close": 13.01, "volume": 444128.0}, {"date": "2023-08-31", "close": 13.1, "volume": 429925.0}, {"date": "2023-09-01", "close": 13.61, "volume": 414618.0}, {"date": "2023-09-05", "close": 13.31, "volume": 436382.0}, {"date": "2023-09-06", "close": 13.24, "volume": 357385.0}, {"date": "2023-09-07", "close": 13.02, "volume": 321134.0}, {"date": "2023-09-08", "close": 12.75, "volume": 297568.0}, {"date": "2023-09-11", "close": 13.16, "volume": 208385.0}, {"date": "2023-09-12", "close": 13.2, "volume": 259197.0}, {"date": "2023-09-13", "close": 13.0, "volume": 327405.0}, {"date": "2023-09-14", "close": 13.38, "volume": 261800.0}, {"date": "2023-09-15", "close": 13.07, "volume": 535768.0}, {"date": "2023-09-18", "close": 12.54, "volume": 369608.0}, {"date": "2023-09-19", "close": 12.83, "volume": 289597.0}, {"date": "2023-09-20", "close": 12.73, "volume": 203069.0}, {"date": "2023-09-21", "close": 12.24, "volume": 266294.0}, {"date": "2023-09-22", "close": 12.01, "volume": 379017.0}, {"date": "2023-09-25", "close": 12.06, "volume": 174790.0}, {"date": "2023-09-26", "close": 11.91, "volume": 222475.0}, {"date": "2023-09-27", "close": 12.07, "volume": 232074.0}, {"date": "2023-09-28", "close": 11.75, "volume": 308692.0}, {"date": "2023-09-29", "close": 11.99, "volume": 349656.0}, {"date": "2023-10-02", "close": 11.51, "volume": 495365.0}, {"date": "2023-10-03", "close": 11.2, "volume": 452085.0}, {"date": "2023-10-04", "close": 10.91, "volume": 449529.0}, {"date": "2023-10-05", "close": 10.85, "volume": 384759.0}, {"date": "2023-10-06", "close": 11.03, "volume": 357353.0}, {"date": "2023-10-09", "close": 11.02, "volume": 321533.0}, {"date": "2023-10-10", "close": 11.25, "volume": 524047.0}, {"date": "2023-10-11", "close": 11.08, "volume": 286948.0}, {"date": "2023-10-12", "close": 10.76, "volume": 367103.0}, {"date": "2023-10-13", "close": 10.44, "volume": 455384.0}, {"date": "2023-10-16", "close": 10.68, "volume": 365910.0}, {"date": "2023-10-17", "close": 11.3, "volume": 259984.0}, {"date": "2023-10-18", "close": 10.87, "volume": 282303.0}, {"date": "2023-10-19", "close": 11.03, "volume": 531019.0}, {"date": "2023-10-20", "close": 10.26, "volume": 868211.0}, {"date": "2023-10-23", "close": 9.71, "volume": 567182.0}, {"date": "2023-10-24", "close": 10.23, "volume": 276526.0}, {"date": "2023-10-25", "close": 9.96, "volume": 399766.0}, {"date": "2023-10-26", "close": 9.74, "volume": 553566.0}, {"date": "2023-10-27", "close": 9.58, "volume": 377126.0}, {"date": "2023-10-30", "close": 9.32, "volume": 439680.0}, {"date": "2023-10-31", "close": 9.72, "volume": 277094.0}, {"date": "2023-11-01", "close": 9.45, "volume": 295023.0}, {"date": "2023-11-02", "close": 10.25, "volume": 390069.0}, {"date": "2023-11-03", "close": 10.79, "volume": 330498.0}, {"date": "2023-11-06", "close": 10.5, "volume": 212454.0}, {"date": "2023-11-07", "close": 10.7, "volume": 224547.0}, {"date": "2023-11-08", "close": 10.88, "volume": 250548.0}, {"date": "2023-11-09", "close": 10.33, "volume": 490135.0}, {"date": "2023-11-10", "close": 10.5, "volume": 385134.0}, {"date": "2023-11-13", "close": 10.7, "volume": 589343.0}, {"date": "2023-11-14", "close": 13.59, "volume": 2385478.0}, {"date": "2023-11-15", "close": 13.31, "volume": 925491.0}, {"date": "2023-11-16", "close": 12.88, "volume": 863220.0}, {"date": "2023-11-17", "close": 12.73, "volume": 570434.0}, {"date": "2023-11-20", "close": 12.61, "volume": 694819.0}, {"date": "2023-11-21", "close": 12.28, "volume": 416251.0}, {"date": "2023-11-22", "close": 11.45, "volume": 1066806.0}, {"date": "2023-11-24", "close": 11.37, "volume": 668389.0}, {"date": "2023-11-27", "close": 10.62, "volume": 917563.0}, {"date": "2023-11-28", "close": 10.39, "volume": 1238745.0}, {"date": "2023-11-29", "close": 10.59, "volume": 579530.0}, {"date": "2023-11-30", "close": 10.11, "volume": 712637.0}, {"date": "2023-12-01", "close": 10.79, "volume": 768177.0}, {"date": "2023-12-04", "close": 10.41, "volume": 599655.0}, {"date": "2023-12-05", "close": 10.34, "volume": 520253.0}, {"date": "2023-12-06", "close": 10.22, "volume": 431287.0}, {"date": "2023-12-07", "close": 10.33, "volume": 529420.0}, {"date": "2023-12-08", "close": 10.69, "volume": 564089.0}, {"date": "2023-12-11", "close": 10.47, "volume": 496455.0}, {"date": "2023-12-12", "close": 10.33, "volume": 528442.0}, {"date": "2023-12-13", "close": 11.19, "volume": 647324.0}, {"date": "2023-12-14", "close": 11.65, "volume": 821838.0}, {"date": "2023-12-15", "close": 11.23, "volume": 1337849.0}, {"date": "2023-12-18", "close": 11.1, "volume": 500776.0}, {"date": "2023-12-19", "close": 11.76, "volume": 558470.0}, {"date": "2023-12-20", "close": 11.42, "volume": 543038.0}, {"date": "2023-12-21", "close": 11.95, "volume": 462616.0}, {"date": "2023-12-22", "close": 12.07, "volume": 433172.0}, {"date": "2023-12-26", "close": 12.43, "volume": 374544.0}, {"date": "2023-12-27", "close": 12.91, "volume": 511644.0}, {"date": "2023-12-28", "close": 13.3, "volume": 451967.0}, {"date": "2023-12-29", "close": 12.79, "volume": 624709.0}, {"date": "2024-01-02", "close": 12.58, "volume": 601648.0}, {"date": "2024-01-03", "close": 12.25, "volume": 470224.0}, {"date": "2024-01-04", "close": 12.51, "volume": 388296.0}, {"date": "2024-01-05", "close": 12.5, "volume": 464699.0}, {"date": "2024-01-08", "close": 13.36, "volume": 590743.0}, {"date": "2024-01-09", "close": 13.07, "volume": 388123.0}, {"date": "2024-01-10", "close": 13.08, "volume": 433444.0}, {"date": "2024-01-11", "close": 13.59, "volume": 776104.0}, {"date": "2024-01-12", "close": 13.58, "volume": 401723.0}, {"date": "2024-01-16", "close": 13.47, "volume": 608582.0}, {"date": "2024-01-17", "close": 14.19, "volume": 851297.0}, {"date": "2024-01-18", "close": 14.1, "volume": 491227.0}, {"date": "2024-01-19", "close": 14.22, "volume": 352994.0}, {"date": "2024-01-22", "close": 14.21, "volume": 457653.0}, {"date": "2024-01-23", "close": 14.2, "volume": 343182.0}, {"date": "2024-01-24", "close": 14.99, "volume": 1070442.0}, {"date": "2024-01-25", "close": 15.04, "volume": 536072.0}, {"date": "2024-01-26", "close": 15.73, "volume": 972333.0}, {"date": "2024-01-29", "close": 16.0, "volume": 414363.0}, {"date": "2024-01-30", "close": 15.47, "volume": 519494.0}, {"date": "2024-01-31", "close": 14.88, "volume": 400939.0}, {"date": "2024-02-01", "close": 15.04, "volume": 345017.0}, {"date": "2024-02-02", "close": 14.74, "volume": 306439.0}, {"date": "2024-02-05", "close": 13.91, "volume": 289309.0}, {"date": "2024-02-06", "close": 14.17, "volume": 250340.0}, {"date": "2024-02-07", "close": 13.89, "volume": 282705.0}, {"date": "2024-02-08", "close": 13.63, "volume": 252720.0}, {"date": "2024-02-09", "close": 13.74, "volume": 202161.0}, {"date": "2024-02-12", "close": 14.2, "volume": 326566.0}, {"date": "2024-02-13", "close": 13.03, "volume": 501000.0}, {"date": "2024-02-14", "close": 13.49, "volume": 312836.0}, {"date": "2024-02-15", "close": 14.33, "volume": 316768.0}, {"date": "2024-02-16", "close": 13.69, "volume": 338033.0}, {"date": "2024-02-20", "close": 13.67, "volume": 274959.0}, {"date": "2024-02-21", "close": 13.2, "volume": 222096.0}, {"date": "2024-02-22", "close": 13.32, "volume": 379259.0}, {"date": "2024-02-23", "close": 13.74, "volume": 166047.0}, {"date": "2024-02-26", "close": 14.01, "volume": 201671.0}, {"date": "2024-02-27", "close": 14.33, "volume": 235213.0}, {"date": "2024-02-28", "close": 14.28, "volume": 221322.0}, {"date": "2024-02-29", "close": 14.4, "volume": 361595.0}, {"date": "2024-03-01", "close": 14.53, "volume": 224776.0}, {"date": "2024-03-04", "close": 14.28, "volume": 286720.0}, {"date": "2024-03-05", "close": 13.86, "volume": 406993.0}, {"date": "2024-03-06", "close": 14.23, "volume": 598220.0}, {"date": "2024-03-07", "close": 12.53, "volume": 2287702.0}, {"date": "2024-03-08", "close": 12.17, "volume": 726758.0}, {"date": "2024-03-11", "close": 12.64, "volume": 861645.0}, {"date": "2024-03-12", "close": 12.85, "volume": 817073.0}, {"date": "2024-03-13", "close": 13.13, "volume": 689486.0}, {"date": "2024-03-14", "close": 13.14, "volume": 530319.0}, {"date": "2024-03-15", "close": 13.22, "volume": 912602.0}, {"date": "2024-03-18", "close": 14.22, "volume": 644852.0}, {"date": "2024-03-19", "close": 14.73, "volume": 583243.0}, {"date": "2024-03-20", "close": 15.35, "volume": 600373.0}, {"date": "2024-03-21", "close": 15.1, "volume": 568306.0}, {"date": "2024-03-22", "close": 14.64, "volume": 412168.0}, {"date": "2024-03-25", "close": 14.73, "volume": 460390.0}, {"date": "2024-03-26", "close": 14.76, "volume": 462773.0}, {"date": "2024-03-27", "close": 15.35, "volume": 497763.0}, {"date": "2024-03-28", "close": 15.79, "volume": 475436.0}, {"date": "2024-04-01", "close": 15.69, "volume": 306799.0}, {"date": "2024-04-02", "close": 15.98, "volume": 357650.0}, {"date": "2024-04-03", "close": 16.75, "volume": 509230.0}, {"date": "2024-04-04", "close": 16.21, "volume": 363021.0}, {"date": "2024-04-05", "close": 16.03, "volume": 231427.0}, {"date": "2024-04-08", "close": 16.42, "volume": 260957.0}, {"date": "2024-04-09", "close": 16.51, "volume": 327375.0}, {"date": "2024-04-10", "close": 15.74, "volume": 381165.0}, {"date": "2024-04-11", "close": 15.89, "volume": 285156.0}, {"date": "2024-04-12", "close": 15.46, "volume": 325242.0}, {"date": "2024-04-15", "close": 14.68, "volume": 452314.0}, {"date": "2024-04-16", "close": 14.66, "volume": 326957.0}, {"date": "2024-04-17", "close": 14.52, "volume": 325615.0}, {"date": "2024-04-18", "close": 14.33, "volume": 356732.0}, {"date": "2024-04-19", "close": 14.23, "volume": 288197.0}, {"date": "2024-04-22", "close": 14.44, "volume": 229757.0}, {"date": "2024-04-23", "close": 14.8, "volume": 306751.0}, {"date": "2024-04-24", "close": 14.61, "volume": 221868.0}, {"date": "2024-04-25", "close": 14.5, "volume": 240000.0}, {"date": "2024-04-26", "close": 14.46, "volume": 227534.0}, {"date": "2024-04-29", "close": 14.65, "volume": 178671.0}, {"date": "2024-04-30", "close": 14.22, "volume": 264899.0}, {"date": "2024-05-01", "close": 14.17, "volume": 278890.0}, {"date": "2024-05-02", "close": 14.62, "volume": 234192.0}, {"date": "2024-05-03", "close": 15.02, "volume": 348900.0}, {"date": "2024-05-06", "close": 15.24, "volume": 211446.0}, {"date": "2024-05-07", "close": 14.91, "volume": 254738.0}, {"date": "2024-05-08", "close": 14.94, "volume": 188908.0}, {"date": "2024-05-09", "close": 15.61, "volume": 366776.0}, {"date": "2024-05-10", "close": 15.18, "volume": 192350.0}, {"date": "2024-05-13", "close": 15.67, "volume": 528598.0}, {"date": "2024-05-14", "close": 18.84, "volume": 1736948.0}, {"date": "2024-05-15", "close": 18.21, "volume": 707648.0}, {"date": "2024-05-16", "close": 17.98, "volume": 534641.0}, {"date": "2024-05-17", "close": 18.17, "volume": 418322.0}, {"date": "2024-05-20", "close": 17.89, "volume": 459845.0}, {"date": "2024-05-21", "close": 18.07, "volume": 468940.0}, {"date": "2024-05-22", "close": 18.38, "volume": 330677.0}, {"date": "2024-05-23", "close": 18.23, "volume": 314245.0}, {"date": "2024-05-24", "close": 18.5, "volume": 272259.0}, {"date": "2024-05-28", "close": 18.47, "volume": 268988.0}, {"date": "2024-05-29", "close": 18.3, "volume": 253164.0}, {"date": "2024-05-30", "close": 18.44, "volume": 282090.0}, {"date": "2024-05-31", "close": 18.18, "volume": 413275.0}, {"date": "2024-06-03", "close": 18.08, "volume": 278448.0}, {"date": "2024-06-04", "close": 17.8, "volume": 342996.0}, {"date": "2024-06-05", "close": 18.02, "volume": 293721.0}, {"date": "2024-06-06", "close": 18.18, "volume": 316377.0}, {"date": "2024-06-07", "close": 18.11, "volume": 239279.0}, {"date": "2024-06-10", "close": 18.35, "volume": 283730.0}, {"date": "2024-06-11", "close": 18.44, "volume": 266344.0}, {"date": "2024-06-12", "close": 18.57, "volume": 464268.0}, {"date": "2024-06-13", "close": 18.01, "volume": 372967.0}, {"date": "2024-06-14", "close": 17.54, "volume": 256365.0}, {"date": "2024-06-17", "close": 17.54, "volume": 250510.0}, {"date": "2024-06-18", "close": 17.68, "volume": 422743.0}, {"date": "2024-06-20", "close": 17.95, "volume": 252204.0}, {"date": "2024-06-21", "close": 17.55, "volume": 616870.0}, {"date": "2024-06-24", "close": 18.09, "volume": 237721.0}, {"date": "2024-06-25", "close": 17.8, "volume": 301558.0}, {"date": "2024-06-26", "close": 17.83, "volume": 253012.0}, {"date": "2024-06-27", "close": 17.5, "volume": 238858.0}, {"date": "2024-06-28", "close": 17.68, "volume": 472776.0}, {"date": "2024-07-01", "close": 17.24, "volume": 232161.0}, {"date": "2024-07-02", "close": 17.92, "volume": 211513.0}, {"date": "2024-07-03", "close": 17.74, "volume": 119685.0}, {"date": "2024-07-05", "close": 17.8, "volume": 190963.0}, {"date": "2024-07-08", "close": 17.83, "volume": 203566.0}, {"date": "2024-07-09", "close": 17.66, "volume": 343239.0}, {"date": "2024-07-10", "close": 17.54, "volume": 319746.0}, {"date": "2024-07-11", "close": 18.59, "volume": 586008.0}, {"date": "2024-07-12", "close": 18.84, "volume": 313627.0}, {"date": "2024-07-15", "close": 19.84, "volume": 290429.0}, {"date": "2024-07-16", "close": 20.52, "volume": 358020.0}, {"date": "2024-07-17", "close": 20.89, "volume": 407496.0}, {"date": "2024-07-18", "close": 20.4, "volume": 200839.0}, {"date": "2024-07-19", "close": 20.5, "volume": 229083.0}, {"date": "2024-07-22", "close": 20.5, "volume": 131889.0}, {"date": "2024-07-23", "close": 21.25, "volume": 198568.0}, {"date": "2024-07-24", "close": 20.65, "volume": 226162.0}, {"date": "2024-07-25", "close": 20.99, "volume": 352460.0}, {"date": "2024-07-26", "close": 21.67, "volume": 251870.0}, {"date": "2024-07-29", "close": 21.54, "volume": 220061.0}, {"date": "2024-07-30", "close": 21.38, "volume": 224779.0}, {"date": "2024-07-31", "close": 20.99, "volume": 312877.0}, {"date": "2024-08-01", "close": 20.26, "volume": 249663.0}, {"date": "2024-08-02", "close": 19.42, "volume": 216552.0}, {"date": "2024-08-05", "close": 18.25, "volume": 317994.0}, {"date": "2024-08-06", "close": 18.68, "volume": 248269.0}, {"date": "2024-08-07", "close": 18.67, "volume": 172039.0}, {"date": "2024-08-08", "close": 19.49, "volume": 155202.0}, {"date": "2024-08-09", "close": 19.57, "volume": 228450.0}, {"date": "2024-08-12", "close": 19.36, "volume": 465998.0}, {"date": "2024-08-13", "close": 20.59, "volume": 669138.0}, {"date": "2024-08-14", "close": 20.55, "volume": 340678.0}, {"date": "2024-08-15", "close": 21.55, "volume": 300685.0}, {"date": "2024-08-16", "close": 21.27, "volume": 181018.0}, {"date": "2024-08-19", "close": 21.09, "volume": 182440.0}, {"date": "2024-08-20", "close": 21.18, "volume": 140943.0}, {"date": "2024-08-21", "close": 20.86, "volume": 156803.0}, {"date": "2024-08-22", "close": 21.6, "volume": 328915.0}, {"date": "2024-08-23", "close": 21.92, "volume": 289736.0}, {"date": "2024-08-26", "close": 21.8, "volume": 155313.0}, {"date": "2024-08-27", "close": 21.65, "volume": 143817.0}, {"date": "2024-08-28", "close": 21.4, "volume": 221990.0}, {"date": "2024-08-29", "close": 22.22, "volume": 223010.0}, {"date": "2024-08-30", "close": 22.4, "volume": 160534.0}, {"date": "2024-09-03", "close": 21.7, "volume": 260132.0}, {"date": "2024-09-04", "close": 21.68, "volume": 148745.0}, {"date": "2024-09-05", "close": 21.99, "volume": 129498.0}, {"date": "2024-09-06", "close": 21.34, "volume": 175034.0}, {"date": "2024-09-09", "close": 21.45, "volume": 198284.0}, {"date": "2024-09-10", "close": 21.84, "volume": 215054.0}, {"date": "2024-09-11", "close": 21.98, "volume": 178081.0}, {"date": "2024-09-12", "close": 22.39, "volume": 194317.0}, {"date": "2024-09-13", "close": 22.67, "volume": 209182.0}, {"date": "2024-09-16", "close": 22.87, "volume": 150993.0}, {"date": "2024-09-17", "close": 22.82, "volume": 186580.0}, {"date": "2024-09-18", "close": 22.54, "volume": 172503.0}, {"date": "2024-09-19", "close": 22.56, "volume": 162288.0}, {"date": "2024-09-20", "close": 22.21, "volume": 317199.0}, {"date": "2024-09-23", "close": 22.16, "volume": 122734.0}, {"date": "2024-09-24", "close": 22.05, "volume": 122306.0}, {"date": "2024-09-25", "close": 21.73, "volume": 162441.0}, {"date": "2024-09-26", "close": 21.84, "volume": 187937.0}, {"date": "2024-09-27", "close": 22.35, "volume": 208269.0}, {"date": "2024-09-30", "close": 22.43, "volume": 152356.0}, {"date": "2024-10-01", "close": 21.89, "volume": 215521.0}, {"date": "2024-10-02", "close": 21.6, "volume": 142204.0}, {"date": "2024-10-03", "close": 21.57, "volume": 169380.0}, {"date": "2024-10-04", "close": 21.79, "volume": 157533.0}, {"date": "2024-10-07", "close": 21.22, "volume": 142802.0}, {"date": "2024-10-08", "close": 21.6, "volume": 134814.0}, {"date": "2024-10-09", "close": 21.53, "volume": 120430.0}, {"date": "2024-10-10", "close": 21.25, "volume": 149153.0}, {"date": "2024-10-11", "close": 21.77, "volume": 148744.0}, {"date": "2024-10-14", "close": 21.99, "volume": 211162.0}, {"date": "2024-10-15", "close": 22.06, "volume": 152137.0}, {"date": "2024-10-16", "close": 23.25, "volume": 278397.0}, {"date": "2024-10-17", "close": 22.83, "volume": 198108.0}, {"date": "2024-10-18", "close": 22.74, "volume": 108308.0}, {"date": "2024-10-21", "close": 22.14, "volume": 119586.0}, {"date": "2024-10-22", "close": 22.18, "volume": 166132.0}, {"date": "2024-10-23", "close": 21.89, "volume": 144668.0}, {"date": "2024-10-24", "close": 21.81, "volume": 124846.0}, {"date": "2024-10-25", "close": 21.91, "volume": 109485.0}, {"date": "2024-10-28", "close": 21.96, "volume": 221939.0}, {"date": "2024-10-29", "close": 22.2, "volume": 167931.0}, {"date": "2024-10-30", "close": 21.91, "volume": 107291.0}, {"date": "2024-10-31", "close": 21.24, "volume": 175538.0}, {"date": "2024-11-01", "close": 21.34, "volume": 165598.0}, {"date": "2024-11-04", "close": 21.42, "volume": 142821.0}, {"date": "2024-11-05", "close": 21.93, "volume": 163903.0}, {"date": "2024-11-06", "close": 23.07, "volume": 312596.0}, {"date": "2024-11-07", "close": 22.98, "volume": 268796.0}, {"date": "2024-11-08", "close": 24.45, "volume": 689315.0}, {"date": "2024-11-11", "close": 25.72, "volume": 524594.0}, {"date": "2024-11-12", "close": 25.47, "volume": 429515.0}, {"date": "2024-11-13", "close": 19.02, "volume": 1865934.0}, {"date": "2024-11-14", "close": 18.08, "volume": 794543.0}, {"date": "2024-11-15", "close": 17.67, "volume": 760278.0}, {"date": "2024-11-18", "close": 17.06, "volume": 509144.0}, {"date": "2024-11-19", "close": 17.46, "volume": 638151.0}, {"date": "2024-11-20", "close": 16.99, "volume": 510858.0}, {"date": "2024-11-21", "close": 17.5, "volume": 1273439.0}, {"date": "2024-11-22", "close": 17.58, "volume": 716064.0}, {"date": "2024-11-25", "close": 18.3, "volume": 435357.0}, {"date": "2024-11-26", "close": 18.77, "volume": 450866.0}, {"date": "2024-11-27", "close": 19.78, "volume": 558214.0}, {"date": "2024-11-29", "close": 19.88, "volume": 318515.0}, {"date": "2024-12-02", "close": 20.22, "volume": 381705.0}, {"date": "2024-12-03", "close": 19.81, "volume": 387528.0}, {"date": "2024-12-04", "close": 19.62, "volume": 289088.0}, {"date": "2024-12-05", "close": 19.86, "volume": 272607.0}, {"date": "2024-12-06", "close": 20.03, "volume": 211873.0}, {"date": "2024-12-09", "close": 19.38, "volume": 359243.0}, {"date": "2024-12-10", "close": 19.21, "volume": 378899.0}, {"date": "2024-12-11", "close": 19.41, "volume": 198483.0}, {"date": "2024-12-12", "close": 18.96, "volume": 178314.0}, {"date": "2024-12-13", "close": 18.65, "volume": 376145.0}, {"date": "2024-12-16", "close": 18.49, "volume": 241771.0}, {"date": "2024-12-17", "close": 18.1, "volume": 299653.0}, {"date": "2024-12-18", "close": 17.07, "volume": 482993.0}, {"date": "2024-12-19", "close": 17.29, "volume": 401397.0}, {"date": "2024-12-20", "close": 17.28, "volume": 696852.0}, {"date": "2024-12-23", "close": 17.22, "volume": 353469.0}, {"date": "2024-12-24", "close": 17.46, "volume": 148159.0}, {"date": "2024-12-26", "close": 17.66, "volume": 232553.0}, {"date": "2024-12-27", "close": 17.38, "volume": 210920.0}, {"date": "2024-12-30", "close": 17.12, "volume": 270660.0}, {"date": "2024-12-31", "close": 17.1, "volume": 316545.0}, {"date": "2025-01-02", "close": 17.31, "volume": 215881.0}, {"date": "2025-01-03", "close": 17.47, "volume": 138104.0}, {"date": "2025-01-06", "close": 17.5, "volume": 163496.0}, {"date": "2025-01-07", "close": 17.37, "volume": 226071.0}, {"date": "2025-01-08", "close": 17.15, "volume": 418647.0}, {"date": "2025-01-10", "close": 17.23, "volume": 410902.0}, {"date": "2025-01-13", "close": 17.39, "volume": 254778.0}, {"date": "2025-01-14", "close": 17.6, "volume": 256215.0}, {"date": "2025-01-15", "close": 18.11, "volume": 250216.0}, {"date": "2025-01-16", "close": 17.98, "volume": 162172.0}, {"date": "2025-01-17", "close": 18.02, "volume": 172099.0}, {"date": "2025-01-21", "close": 18.34, "volume": 246499.0}, {"date": "2025-01-22", "close": 18.69, "volume": 328614.0}, {"date": "2025-01-23", "close": 18.15, "volume": 241791.0}, {"date": "2025-01-24", "close": 18.15, "volume": 162343.0}, {"date": "2025-01-27", "close": 18.76, "volume": 213542.0}, {"date": "2025-01-28", "close": 18.9, "volume": 154679.0}, {"date": "2025-01-29", "close": 19.1, "volume": 175937.0}, {"date": "2025-01-30", "close": 19.7, "volume": 172978.0}, {"date": "2025-01-31", "close": 19.4, "volume": 145343.0}, {"date": "2025-02-03", "close": 19.33, "volume": 153577.0}, {"date": "2025-02-04", "close": 19.64, "volume": 142980.0}, {"date": "2025-02-05", "close": 19.81, "volume": 160611.0}, {"date": "2025-02-06", "close": 23.07, "volume": 1681231.0}, {"date": "2025-02-07", "close": 23.25, "volume": 482291.0}, {"date": "2025-02-10", "close": 22.79, "volume": 439617.0}, {"date": "2025-02-11", "close": 18.96, "volume": 1511051.0}, {"date": "2025-02-12", "close": 19.11, "volume": 636817.0}, {"date": "2025-02-13", "close": 19.82, "volume": 378375.0}, {"date": "2025-02-14", "close": 19.6, "volume": 350562.0}, {"date": "2025-02-18", "close": 20.96, "volume": 352481.0}, {"date": "2025-02-19", "close": 20.43, "volume": 241332.0}, {"date": "2025-02-20", "close": 19.62, "volume": 313118.0}, {"date": "2025-02-21", "close": 19.23, "volume": 333949.0}, {"date": "2025-02-24", "close": 18.81, "volume": 194916.0}, {"date": "2025-02-25", "close": 19.46, "volume": 299789.0}, {"date": "2025-02-26", "close": 19.48, "volume": 310361.0}, {"date": "2025-02-27", "close": 19.24, "volume": 306460.0}, {"date": "2025-02-28", "close": 19.8, "volume": 354842.0}, {"date": "2025-03-03", "close": 19.22, "volume": 380516.0}, {"date": "2025-03-04", "close": 15.65, "volume": 1214874.0}, {"date": "2025-03-05", "close": 16.22, "volume": 610699.0}, {"date": "2025-03-06", "close": 15.68, "volume": 475056.0}, {"date": "2025-03-07", "close": 15.95, "volume": 485715.0}, {"date": "2025-03-10", "close": 14.48, "volume": 475094.0}, {"date": "2025-03-11", "close": 14.51, "volume": 453962.0}, {"date": "2025-03-12", "close": 15.21, "volume": 579504.0}, {"date": "2025-03-13", "close": 15.22, "volume": 460429.0}, {"date": "2025-03-14", "close": 15.81, "volume": 403581.0}, {"date": "2025-03-17", "close": 16.38, "volume": 397360.0}, {"date": "2025-03-18", "close": 16.53, "volume": 450506.0}, {"date": "2025-03-19", "close": 17.21, "volume": 309596.0}, {"date": "2025-03-20", "close": 17.27, "volume": 231893.0}, {"date": "2025-03-21", "close": 17.33, "volume": 494325.0}, {"date": "2025-03-24", "close": 17.93, "volume": 237438.0}, {"date": "2025-03-25", "close": 17.9, "volume": 537084.0}, {"date": "2025-03-26", "close": 17.37, "volume": 211517.0}, {"date": "2025-03-27", "close": 17.2, "volume": 142233.0}, {"date": "2025-03-28", "close": 16.1, "volume": 160681.0}, {"date": "2025-03-31", "close": 15.69, "volume": 362505.0}, {"date": "2025-04-01", "close": 16.12, "volume": 261115.0}, {"date": "2025-04-02", "close": 16.42, "volume": 259675.0}, {"date": "2025-04-03", "close": 14.96, "volume": 377072.0}, {"date": "2025-04-04", "close": 14.16, "volume": 809520.0}, {"date": "2025-04-07", "close": 13.84, "volume": 991484.0}, {"date": "2025-04-08", "close": 13.28, "volume": 520097.0}, {"date": "2025-04-09", "close": 15.4, "volume": 560741.0}, {"date": "2025-04-10", "close": 14.19, "volume": 458627.0}, {"date": "2025-04-11", "close": 14.64, "volume": 371170.0}, {"date": "2025-04-14", "close": 14.81, "volume": 261749.0}, {"date": "2025-04-15", "close": 14.84, "volume": 245762.0}, {"date": "2025-04-16", "close": 14.43, "volume": 235877.0}, {"date": "2025-04-17", "close": 14.38, "volume": 204104.0}, {"date": "2025-04-21", "close": 13.8, "volume": 203970.0}, {"date": "2025-04-22", "close": 14.23, "volume": 238877.0}, {"date": "2025-04-23", "close": 14.72, "volume": 237079.0}, {"date": "2025-04-24", "close": 15.24, "volume": 192170.0}, {"date": "2025-04-25", "close": 15.53, "volume": 169432.0}, {"date": "2025-04-28", "close": 15.35, "volume": 151170.0}, {"date": "2025-04-29", "close": 15.66, "volume": 177699.0}, {"date": "2025-04-30", "close": 15.23, "volume": 195514.0}, {"date": "2025-05-01", "close": 15.37, "volume": 153069.0}, {"date": "2025-05-02", "close": 15.55, "volume": 259227.0}, {"date": "2025-05-05", "close": 15.27, "volume": 188242.0}, {"date": "2025-05-06", "close": 14.94, "volume": 199358.0}, {"date": "2025-05-07", "close": 14.93, "volume": 255958.0}, {"date": "2025-05-08", "close": 15.38, "volume": 307313.0}, {"date": "2025-05-09", "close": 15.47, "volume": 363246.0}, {"date": "2025-05-12", "close": 16.25, "volume": 528429.0}, {"date": "2025-05-13", "close": 13.79, "volume": 842478.0}, {"date": "2025-05-14", "close": 13.09, "volume": 635394.0}, {"date": "2025-05-15", "close": 12.49, "volume": 678456.0}, {"date": "2025-05-16", "close": 12.71, "volume": 559729.0}, {"date": "2025-05-19", "close": 12.7, "volume": 444411.0}, {"date": "2025-05-20", "close": 12.44, "volume": 457833.0}, {"date": "2025-05-21", "close": 11.75, "volume": 534563.0}, {"date": "2025-05-22", "close": 12.0, "volume": 579811.0}, {"date": "2025-05-23", "close": 12.02, "volume": 660762.0}, {"date": "2025-05-27", "close": 12.45, "volume": 904976.0}, {"date": "2025-05-28", "close": 12.8, "volume": 830693.0}, {"date": "2025-05-29", "close": 12.5, "volume": 471595.0}, {"date": "2025-05-30", "close": 12.35, "volume": 447109.0}, {"date": "2025-06-02", "close": 12.45, "volume": 444888.0}, {"date": "2025-06-03", "close": 12.33, "volume": 311287.0}, {"date": "2025-06-04", "close": 12.49, "volume": 400572.0}, {"date": "2025-06-05", "close": 12.46, "volume": 372303.0}, {"date": "2025-06-06", "close": 12.63, "volume": 389836.0}, {"date": "2025-06-09", "close": 13.02, "volume": 409742.0}, {"date": "2025-06-10", "close": 12.89, "volume": 275314.0}, {"date": "2025-06-11", "close": 12.86, "volume": 272446.0}, {"date": "2025-06-12", "close": 12.91, "volume": 307878.0}, {"date": "2025-06-13", "close": 12.09, "volume": 424752.0}, {"date": "2025-06-16", "close": 12.52, "volume": 304063.0}, {"date": "2025-06-17", "close": 12.26, "volume": 298159.0}, {"date": "2025-06-18", "close": 12.16, "volume": 383317.0}, {"date": "2025-06-20", "close": 11.85, "volume": 743332.0}, {"date": "2025-06-23", "close": 12.17, "volume": 437725.0}, {"date": "2025-06-24", "close": 12.99, "volume": 408834.0}, {"date": "2025-06-25", "close": 12.67, "volume": 387160.0}, {"date": "2025-06-26", "close": 12.54, "volume": 343311.0}, {"date": "2025-06-27", "close": 12.57, "volume": 380460.0}, {"date": "2025-06-30", "close": 12.62, "volume": 255668.0}, {"date": "2025-07-01", "close": 13.16, "volume": 802672.0}, {"date": "2025-07-02", "close": 13.14, "volume": 438630.0}, {"date": "2025-07-03", "close": 13.45, "volume": 378958.0}, {"date": "2025-07-07", "close": 13.34, "volume": 471086.0}, {"date": "2025-07-08", "close": 13.59, "volume": 725971.0}, {"date": "2025-07-09", "close": 13.74, "volume": 423036.0}, {"date": "2025-07-10", "close": 13.71, "volume": 501269.0}, {"date": "2025-07-11", "close": 13.09, "volume": 425774.0}, {"date": "2025-07-14", "close": 13.3, "volume": 409138.0}, {"date": "2025-07-15", "close": 12.98, "volume": 437204.0}, {"date": "2025-07-16", "close": 13.45, "volume": 423064.0}, {"date": "2025-07-17", "close": 14.0, "volume": 691132.0}, {"date": "2025-07-18", "close": 13.75, "volume": 386363.0}, {"date": "2025-07-21", "close": 13.74, "volume": 523782.0}, {"date": "2025-07-22", "close": 13.73, "volume": 371309.0}, {"date": "2025-07-23", "close": 13.77, "volume": 309761.0}, {"date": "2025-07-24", "close": 13.54, "volume": 210252.0}, {"date": "2025-07-25", "close": 13.75, "volume": 269810.0}, {"date": "2025-07-28", "close": 13.23, "volume": 277115.0}, {"date": "2025-07-29", "close": 12.61, "volume": 364042.0}, {"date": "2025-07-30", "close": 12.11, "volume": 316845.0}, {"date": "2025-07-31", "close": 12.15, "volume": 357331.0}, {"date": "2025-08-01", "close": 11.42, "volume": 407598.0}, {"date": "2025-08-04", "close": 11.86, "volume": 321274.0}, {"date": "2025-08-05", "close": 11.51, "volume": 420026.0}, {"date": "2025-08-06", "close": 11.84, "volume": 225123.0}, {"date": "2025-08-07", "close": 11.62, "volume": 331526.0}, {"date": "2025-08-08", "close": 11.36, "volume": 414204.0}, {"date": "2025-08-11", "close": 11.77, "volume": 613367.0}, {"date": "2025-08-12", "close": 13.81, "volume": 1397850.0}, {"date": "2025-08-13", "close": 14.49, "volume": 678866.0}, {"date": "2025-08-14", "close": 13.8, "volume": 414525.0}, {"date": "2025-08-15", "close": 13.7, "volume": 326541.0}, {"date": "2025-08-18", "close": 13.53, "volume": 224796.0}, {"date": "2025-08-19", "close": 13.73, "volume": 283017.0}, {"date": "2025-08-20", "close": 13.46, "volume": 243595.0}, {"date": "2025-08-21", "close": 13.26, "volume": 219784.0}, {"date": "2025-08-22", "close": 14.16, "volume": 310836.0}, {"date": "2025-08-25", "close": 13.92, "volume": 187519.0}, {"date": "2025-08-26", "close": 13.94, "volume": 208518.0}, {"date": "2025-08-27", "close": 14.05, "volume": 192398.0}, {"date": "2025-08-28", "close": 14.11, "volume": 209769.0}, {"date": "2025-08-29", "close": 14.11, "volume": 219687.0}, {"date": "2025-09-02", "close": 13.54, "volume": 212551.0}, {"date": "2025-09-03", "close": 13.37, "volume": 269148.0}, {"date": "2025-09-04", "close": 13.45, "volume": 315086.0}, {"date": "2025-09-05", "close": 14.68, "volume": 765819.0}, {"date": "2025-09-08", "close": 14.23, "volume": 227882.0}, {"date": "2025-09-09", "close": 14.25, "volume": 198630.0}, {"date": "2025-09-10", "close": 13.94, "volume": 197119.0}, {"date": "2025-09-11", "close": 14.4, "volume": 177648.0}, {"date": "2025-09-12", "close": 14.05, "volume": 276477.0}, {"date": "2025-09-15", "close": 13.95, "volume": 198641.0}, {"date": "2025-09-16", "close": 13.85, "volume": 194612.0}, {"date": "2025-09-17", "close": 13.97, "volume": 220013.0}, {"date": "2025-09-18", "close": 14.08, "volume": 203707.0}, {"date": "2025-09-19", "close": 13.86, "volume": 504690.0}, {"date": "2025-09-22", "close": 13.67, "volume": 223451.0}, {"date": "2025-09-23", "close": 13.26, "volume": 293173.0}, {"date": "2025-09-24", "close": 13.24, "volume": 196232.0}, {"date": "2025-09-25", "close": 12.72, "volume": 247645.0}, {"date": "2025-09-26", "close": 12.91, "volume": 207574.0}, {"date": "2025-09-29", "close": 12.91, "volume": 293337.0}, {"date": "2025-09-30", "close": 12.92, "volume": 247449.0}, {"date": "2025-10-01", "close": 12.76, "volume": 213938.0}, {"date": "2025-10-02", "close": 13.0, "volume": 230769.0}, {"date": "2025-10-03", "close": 13.27, "volume": 180606.0}, {"date": "2025-10-06", "close": 12.85, "volume": 195326.0}, {"date": "2025-10-07", "close": 12.69, "volume": 239567.0}, {"date": "2025-10-08", "close": 12.52, "volume": 285723.0}, {"date": "2025-10-09", "close": 12.51, "volume": 274312.0}, {"date": "2025-10-10", "close": 11.71, "volume": 350306.0}, {"date": "2025-10-13", "close": 12.03, "volume": 248340.0}, {"date": "2025-10-14", "close": 12.39, "volume": 253269.0}, {"date": "2025-10-15", "close": 12.36, "volume": 206079.0}, {"date": "2025-10-16", "close": 11.81, "volume": 257503.0}, {"date": "2025-10-17", "close": 11.99, "volume": 215260.0}, {"date": "2025-10-20", "close": 12.38, "volume": 247034.0}, {"date": "2025-10-21", "close": 12.4, "volume": 226546.0}, {"date": "2025-10-22", "close": 12.26, "volume": 179983.0}, {"date": "2025-10-23", "close": 12.22, "volume": 193430.0}, {"date": "2025-10-24", "close": 12.69, "volume": 234293.0}, {"date": "2025-10-27", "close": 12.47, "volume": 228107.0}, {"date": "2025-10-28", "close": 12.29, "volume": 200173.0}, {"date": "2025-10-29", "close": 11.34, "volume": 408361.0}, {"date": "2025-10-30", "close": 10.82, "volume": 355415.0}, {"date": "2025-10-31", "close": 11.01, "volume": 531461.0}, {"date": "2025-11-03", "close": 10.69, "volume": 459905.0}, {"date": "2025-11-04", "close": 10.4, "volume": 451314.0}, {"date": "2025-11-05", "close": 10.6, "volume": 295426.0}, {"date": "2025-11-06", "close": 10.28, "volume": 271328.0}, {"date": "2025-11-07", "close": 10.18, "volume": 404428.0}, {"date": "2025-11-10", "close": 10.19, "volume": 259488.0}, {"date": "2025-11-11", "close": 10.57, "volume": 469718.0}, {"date": "2025-11-12", "close": 10.16, "volume": 409357.0}, {"date": "2025-11-13", "close": 7.36, "volume": 3165136.0}, {"date": "2025-11-14", "close": 6.98, "volume": 2409016.0}, {"date": "2025-11-17", "close": 6.76, "volume": 1090599.0}, {"date": "2025-11-18", "close": 6.67, "volume": 959277.0}, {"date": "2025-11-19", "close": 6.59, "volume": 789826.0}, {"date": "2025-11-20", "close": 6.44, "volume": 545535.0}, {"date": "2025-11-21", "close": 7.16, "volume": 907291.0}, {"date": "2025-11-24", "close": 7.07, "volume": 487239.0}, {"date": "2025-11-25", "close": 7.14, "volume": 372006.0}, {"date": "2025-11-26", "close": 7.42, "volume": 569866.0}, {"date": "2025-11-28", "close": 7.69, "volume": 554821.0}, {"date": "2025-12-01", "close": 7.94, "volume": 696968.0}, {"date": "2025-12-02", "close": 7.95, "volume": 488844.0}, {"date": "2025-12-03", "close": 8.07, "volume": 445625.0}, {"date": "2025-12-04", "close": 8.19, "volume": 565075.0}, {"date": "2025-12-05", "close": 8.22, "volume": 314247.0}, {"date": "2025-12-08", "close": 7.92, "volume": 639281.0}, {"date": "2025-12-09", "close": 7.97, "volume": 438101.0}, {"date": "2025-12-10", "close": 8.52, "volume": 436035.0}, {"date": "2025-12-11", "close": 8.38, "volume": 484018.0}, {"date": "2025-12-12", "close": 8.48, "volume": 408431.0}, {"date": "2025-12-15", "close": 8.18, "volume": 501147.0}, {"date": "2025-12-16", "close": 8.14, "volume": 520266.0}, {"date": "2025-12-17", "close": 7.94, "volume": 557812.0}, {"date": "2025-12-18", "close": 7.7, "volume": 680811.0}, {"date": "2025-12-19", "close": 8.03, "volume": 1830402.0}, {"date": "2025-12-22", "close": 8.17, "volume": 850373.0}, {"date": "2025-12-23", "close": 8.16, "volume": 765236.0}, {"date": "2025-12-24", "close": 8.23, "volume": 372753.0}, {"date": "2025-12-26", "close": 8.03, "volume": 395640.0}, {"date": "2025-12-29", "close": 7.98, "volume": 466371.0}, {"date": "2025-12-30", "close": 7.94, "volume": 438549.0}, {"date": "2025-12-31", "close": 8.09, "volume": 533984.0}, {"date": "2026-01-02", "close": 7.98, "volume": 465600.0}, {"date": "2026-01-05", "close": 8.3, "volume": 450972.0}, {"date": "2026-01-06", "close": 8.3, "volume": 379349.0}, {"date": "2026-01-07", "close": 8.14, "volume": 574177.0}, {"date": "2026-01-08", "close": 8.43, "volume": 526579.0}, {"date": "2026-01-09", "close": 8.45, "volume": 468081.0}, {"date": "2026-01-12", "close": 8.3, "volume": 436694.0}, {"date": "2026-01-13", "close": 7.92, "volume": 471108.0}, {"date": "2026-01-14", "close": 8.11, "volume": 341587.0}, {"date": "2026-01-15", "close": 7.72, "volume": 410274.0}, {"date": "2026-01-16", "close": 7.16, "volume": 538801.0}, {"date": "2026-01-20", "close": 6.91, "volume": 517542.0}, {"date": "2026-01-21", "close": 7.15, "volume": 550577.0}, {"date": "2026-01-22", "close": 7.56, "volume": 534398.0}, {"date": "2026-01-23", "close": 7.42, "volume": 278797.0}, {"date": "2026-01-26", "close": 7.29, "volume": 271535.0}, {"date": "2026-01-27", "close": 7.04, "volume": 420940.0}, {"date": "2026-01-28", "close": 6.92, "volume": 412464.0}, {"date": "2026-01-29", "close": 6.92, "volume": 688699.0}, {"date": "2026-01-30", "close": 6.86, "volume": 547802.0}, {"date": "2026-02-02", "close": 6.97, "volume": 425730.0}, {"date": "2026-02-03", "close": 6.62, "volume": 621937.0}, {"date": "2026-02-04", "close": 6.75, "volume": 734553.0}, {"date": "2026-02-05", "close": 6.54, "volume": 522901.0}, {"date": "2026-02-06", "close": 7.11, "volume": 505336.0}, {"date": "2026-02-09", "close": 7.05, "volume": 379615.0}, {"date": "2026-02-10", "close": 7.2, "volume": 392624.0}, {"date": "2026-02-11", "close": 6.98, "volume": 523427.0}, {"date": "2026-02-12", "close": 6.34, "volume": 716717.0}, {"date": "2026-02-13", "close": 6.11, "volume": 634980.0}, {"date": "2026-02-17", "close": 6.24, "volume": 446415.0}, {"date": "2026-02-18", "close": 6.47, "volume": 395268.0}, {"date": "2026-02-19", "close": 6.31, "volume": 460635.0}, {"date": "2026-02-20", "close": 6.27, "volume": 381114.0}, {"date": "2026-02-23", "close": 6.02, "volume": 478548.0}, {"date": "2026-02-24", "close": 6.01, "volume": 446208.0}, {"date": "2026-02-25", "close": 6.41, "volume": 406138.0}, {"date": "2026-02-26", "close": 6.51, "volume": 599002.0}, {"date": "2026-02-27", "close": 6.26, "volume": 480512.0}, {"date": "2026-03-02", "close": 6.21, "volume": 521229.0}, {"date": "2026-03-03", "close": 7.46, "volume": 1363146.0}, {"date": "2026-03-04", "close": 7.41, "volume": 583483.0}, {"date": "2026-03-05", "close": 7.71, "volume": 471644.0}, {"date": "2026-03-06", "close": 7.55, "volume": 344970.0}, {"date": "2026-03-09", "close": 7.56, "volume": 412766.0}, {"date": "2026-03-10", "close": 7.42, "volume": 389517.0}, {"date": "2026-03-11", "close": 7.32, "volume": 330887.0}, {"date": "2026-03-12", "close": 6.99, "volume": 323099.0}, {"date": "2026-03-13", "close": 6.92, "volume": 402778.0}, {"date": "2026-03-16", "close": 6.99, "volume": 260132.0}, {"date": "2026-03-17", "close": 7.23, "volume": 349398.0}, {"date": "2026-03-18", "close": 6.98, "volume": 234035.0}, {"date": "2026-03-19", "close": 6.93, "volume": 271755.0}, {"date": "2026-03-20", "close": 6.91, "volume": 513181.0}, {"date": "2026-03-23", "close": 7.13, "volume": 472152.0}, {"date": "2026-03-24", "close": 6.96, "volume": 329679.0}, {"date": "2026-03-25", "close": 6.87, "volume": 210180.0}, {"date": "2026-03-26", "close": 6.88, "volume": 192185.0}, {"date": "2026-03-27", "close": 6.62, "volume": 288787.0}, {"date": "2026-03-30", "close": 6.67, "volume": 320506.0}, {"date": "2026-03-31", "close": 6.81, "volume": 339079.0}, {"date": "2026-04-01", "close": 6.71, "volume": 435584.0}, {"date": "2026-04-02", "close": 6.84, "volume": 455307.0}, {"date": "2026-04-06", "close": 6.81, "volume": 360598.0}, {"date": "2026-04-07", "close": 6.55, "volume": 620613.0}, {"date": "2026-04-08", "close": 7.19, "volume": 566538.0}, {"date": "2026-04-09", "close": 7.34, "volume": 492695.0}, {"date": "2026-04-10", "close": 7.4, "volume": 447033.0}, {"date": "2026-04-13", "close": 7.91, "volume": 437015.0}, {"date": "2026-04-14", "close": 8.25, "volume": 354675.0}, {"date": "2026-04-15", "close": 8.49, "volume": 381809.0}, {"date": "2026-04-16", "close": 8.62, "volume": 314530.0}, {"date": "2026-04-17", "close": 8.85, "volume": 360654.0}, {"date": "2026-04-20", "close": 9.18, "volume": 407508.0}, {"date": "2026-04-21", "close": 9.01, "volume": 293488.0}, {"date": "2026-04-22", "close": 9.24, "volume": 237459.0}, {"date": "2026-04-23", "close": 8.56, "volume": 231147.0}, {"date": "2026-04-24", "close": 8.71, "volume": 200816.0}, {"date": "2026-04-27", "close": 8.8, "volume": 216102.0}, {"date": "2026-04-28", "close": 9.02, "volume": 232038.0}, {"date": "2026-04-29", "close": 8.97, "volume": 199350.0}, {"date": "2026-04-30", "close": 9.04, "volume": 223991.0}, {"date": "2026-05-01", "close": 9.41, "volume": 290815.0}, {"date": "2026-05-04", "close": 9.09, "volume": 280290.0}, {"date": "2026-05-05", "close": 9.12, "volume": 234878.0}, {"date": "2026-05-06", "close": 9.26, "volume": 217976.0}, {"date": "2026-05-07", "close": 9.4, "volume": 258229.0}, {"date": "2026-05-08", "close": 9.28, "volume": 221494.0}, {"date": "2026-05-11", "close": 8.72, "volume": 274508.0}, {"date": "2026-05-12", "close": 8.69, "volume": 288937.0}, {"date": "2026-05-13", "close": 9.34, "volume": 538511.0}, {"date": "2026-05-14", "close": 8.15, "volume": 585809.0}, {"date": "2026-05-15", "close": 7.71, "volume": 555155.0}, {"date": "2026-05-18", "close": 7.48, "volume": 365293.0}, {"date": "2026-05-19", "close": 6.9, "volume": 434206.0}, {"date": "2026-05-20", "close": 7.09, "volume": 560878.0}, {"date": "2026-05-21", "close": 7.33, "volume": 548387.0}, {"date": "2026-05-22", "close": 7.47, "volume": 305101.0}, {"date": "2026-05-26", "close": 7.56, "volume": 452076.0}, {"date": "2026-05-27", "close": 7.79, "volume": 352354.0}, {"date": "2026-05-28", "close": 7.65, "volume": 284717.0}, {"date": "2026-05-29", "close": 7.73, "volume": 264079.0}, {"date": "2026-06-01", "close": 8.07, "volume": 351512.0}, {"date": "2026-06-02", "close": 7.45, "volume": 246421.0}, {"date": "2026-06-03", "close": 7.23, "volume": 540933.0}, {"date": "2026-06-04", "close": 7.23, "volume": 221450.0}, {"date": "2026-06-05", "close": 6.9, "volume": 356908.0}, {"date": "2026-06-08", "close": 6.87, "volume": 231408.0}, {"date": "2026-06-09", "close": 7.04, "volume": 227903.0}, {"date": "2026-06-10", "close": 6.87, "volume": 225353.0}, {"date": "2026-06-11", "close": 6.97, "volume": 346604.0}, {"date": "2026-06-12", "close": 7.1, "volume": 218871.0}, {"date": "2026-06-15", "close": 6.95, "volume": 239446.0}, {"date": "2026-06-16", "close": 7.19, "volume": 203159.0}, {"date": "2026-06-17", "close": 6.81, "volume": 238184.0}, {"date": "2026-06-18", "close": 6.78, "volume": 417517.0}, {"date": "2026-06-22", "close": 6.68, "volume": 263626.0}, {"date": "2026-06-23", "close": 6.55, "volume": 321169.0}, {"date": "2026-06-24", "close": 6.75, "volume": 337402.0}, {"date": "2026-06-25", "close": 6.63, "volume": 209936.0}, {"date": "2026-06-26", "close": 7.42, "volume": 895600.0}, {"date": "2026-06-29", "close": 7.37, "volume": 376580.0}, {"date": "2026-06-30", "close": 7.47, "volume": 251934.0}, {"date": "2026-07-01", "close": 7.88, "volume": 371396.0}, {"date": "2026-07-02", "close": 8.41, "volume": 392196.0}, {"date": "2026-07-06", "close": 8.37, "volume": 271083.0}, {"date": "2026-07-07", "close": 8.08, "volume": 203196.0}, {"date": "2026-07-08", "close": 7.77, "volume": 207145.0}, {"date": "2026-07-09", "close": 7.9, "volume": 171309.0}, {"date": "2026-07-10", "close": 8.07, "volume": 188658.0}, {"date": "2026-07-13", "close": 8.16, "volume": 170621.0}, {"date": "2026-07-14", "close": 8.02, "volume": 179163.0}, {"date": "2026-07-15", "close": 8.47, "volume": 305598.0}, {"date": "2026-07-16", "close": 8.45, "volume": 142237.0}, {"date": "2026-07-17", "close": 8.15, "volume": 168078.0}, {"date": "2026-07-20", "close": 8.17, "volume": 177452.0}, {"date": "2026-07-21", "close": 8.13, "volume": 243569.0}, {"date": "2026-07-22", "close": 7.89, "volume": 155286.0}, {"date": "2026-07-23", "close": 7.75, "volume": 310409.0}, {"date": "2026-07-24", "close": 7.95, "volume": 192891.0}], "refreshing": true}