{"ticker": "PXA", "overview": {"name": "Pexa Group Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PXA", "has_prices": true, "as_of": "2026-08-07", "last": 7.81, "prev_close": 7.63, "change": 0.17999999999999972, "change_pct": 0.023591087811271262, "session_volume": 494659.0, "vwap_5": 7.621142232127463, "vwap_20": 7.563183080700881, "vwap_60": 9.100745938377294, "vwap_250": 12.533195822862925, "high_52w": 15.92, "low_52w": 7.19, "avg_volume_20": 742617.05, "sessions": 400, "market_cap": {"value": 1210441070.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144885", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Limited", "who": "Russell Cohen", "who_key": "Russell Cohen", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Russell Cohen files a director's interest notice on PXA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144885", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "ASX-03137798", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Limited", "who": "Paul Rickard", "who_key": "Paul Rickard", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Rickard files a director's interest notice on PXA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137798", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "ASX-03137702", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Limited", "who": "Georgina Lynch", "who_key": "Georgina Lynch", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Georgina Lynch files a director's interest notice on PXA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137702", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "ASX-03135273", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Limited", "who": "Janelle Hopkins", "who_key": "Janelle Hopkins", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Janelle Hopkins just moved their PXA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135273", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "ASX-03134755", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Limited", "who": "Mark Joiner", "who_key": "Mark Joiner", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Joiner just moved their PXA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134755", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "ASX-03134752", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Limited", "who": "Jeffrey Smith", "who_key": "Jeffrey Smith", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jeffrey Smith just moved their PXA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134752", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "ASX-03134743", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Limited", "who": "Melanie Willis", "who_key": "Melanie Willis", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Melanie Willis changes a holding in PXA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134743", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "ASX-03121413", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Ltd", "who": "Janelle Hopkins", "who_key": "Janelle Hopkins", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Janelle Hopkins changes a holding in PXA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121413", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "ASX-03118564", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PXA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118564", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "ASX-03116843", "src": "ASX", "ticker": "PXA", "cik": "", "company": "Pexa Group Limited", "company_raw": "Pexa Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "PXA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116843", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Russell Cohen", "notice_type": "3Y", "direct_shares": 73792.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140826-3A702694", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hooper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Silver", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vivek Bhatia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Cohen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn King", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kirstin Ferguson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rickard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Willis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeffrey Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Joiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-17", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeffrey Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hawkins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-29", "source_url": "https://www.marketindex.com.au/asx/pxa", "needs_ocr": 0}], "directors": [{"name": "Vivek Bhatia", "first_seen": "2023-01-13", "last_seen": "2025-09-09", "status": "current", "notices": 2}, {"name": "John Hooper", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Russell Cohen", "first_seen": "2025-04-03", "last_seen": "2026-09-28", "status": "current", "notices": 5}, {"name": "John Hawkins", "first_seen": "2022-09-23", "last_seen": "2023-06-29", "status": "past", "notices": 3}, {"name": "Mark Joiner", "first_seen": "2023-10-17", "last_seen": "2023-10-17", "status": "past", "notices": 1}, {"name": "Jeffrey Smith", "first_seen": "2023-07-04", "last_seen": "2023-10-31", "status": "past", "notices": 2}, {"name": "Melanie Willis", "first_seen": "2023-12-19", "last_seen": "2023-12-19", "status": "past", "notices": 1}, {"name": "Paul Rickard", "first_seen": "2021-09-20", "last_seen": "2023-12-22", "status": "past", "notices": 3}, {"name": "Kirstin Ferguson", "first_seen": "2024-03-03", "last_seen": "2024-03-03", "status": "past", "notices": 1}, {"name": "Glenn King", "first_seen": "2022-03-25", "last_seen": "2025-03-03", "status": "past", "notices": 6}, {"name": "Helen Silver", "first_seen": "2022-05-09", "last_seen": "2026-05-04", "status": "past", "notices": 9}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Progress Report", "title": "Completion of sale of Value Australia", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156348-3A705535"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Withdrawal of resolution 8(b) from Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152815-3A704903"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146377-3A703724"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - PXA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146038-3A703648"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PXA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145007-3A703439"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Russell Cohen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140826-3A702694"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Janelle Hopkins", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138090-3A702237"}, {"date": "2026-09-18", "form": "Company Administration", "title": "IPART releases submissions following Draft Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137054-3A702065"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Paul Rickard", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133739-3A701431"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Georgina Lynch", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133643-3A701413"}, {"date": "2026-09-04", "form": "Progress Report", "title": "Revision of timeline for IPART ELNO fee review", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132091-3A701088"}], "performance": {"ticker": "PXA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-01", "close": 17.15, "volume": 2732688.0}, {"date": "2021-07-02", "close": 17.6, "volume": 948943.0}, {"date": "2021-07-05", "close": 18.0, "volume": 767660.0}, {"date": "2021-07-06", "close": 18.17, "volume": 1276336.0}, {"date": "2021-07-07", "close": 18.0, "volume": 673098.0}, {"date": "2021-07-08", "close": 18.07, "volume": 369645.0}, {"date": "2021-07-09", "close": 17.65, "volume": 309780.0}, {"date": "2021-07-12", "close": 17.5, "volume": 113257.0}, {"date": "2021-07-13", "close": 17.21, "volume": 94577.0}, {"date": "2021-07-14", "close": 17.07, "volume": 98105.0}, {"date": "2021-07-15", "close": 17.2, "volume": 206781.0}, {"date": "2021-07-16", "close": 17.48, "volume": 91986.0}, {"date": "2021-07-19", "close": 17.2, "volume": 59993.0}, {"date": "2021-07-20", "close": 17.25, "volume": 85660.0}, {"date": "2021-07-21", "close": 17.4, "volume": 78179.0}, {"date": "2021-07-22", "close": 17.18, "volume": 89547.0}, {"date": "2021-07-23", "close": 17.2, "volume": 129455.0}, {"date": "2021-07-26", "close": 17.14, "volume": 50535.0}, {"date": "2021-07-27", "close": 16.94, "volume": 270404.0}, {"date": "2021-07-28", "close": 16.8, "volume": 105329.0}, {"date": "2021-07-29", "close": 16.53, "volume": 117123.0}, {"date": "2021-07-30", "close": 16.38, "volume": 143667.0}, {"date": "2021-08-02", "close": 16.82, "volume": 675885.0}, {"date": "2021-08-03", "close": 16.9, "volume": 1146904.0}, {"date": "2021-08-04", "close": 17.0, "volume": 45979.0}, {"date": "2021-08-05", "close": 16.88, "volume": 135605.0}, {"date": "2021-08-06", "close": 16.8, "volume": 62195.0}, {"date": "2021-08-09", "close": 16.89, "volume": 78766.0}, {"date": "2021-08-10", "close": 17.0, "volume": 116281.0}, {"date": "2021-08-11", "close": 16.91, "volume": 79401.0}, {"date": "2021-08-12", "close": 17.08, "volume": 72885.0}, {"date": "2021-08-13", "close": 17.19, "volume": 77503.0}, {"date": "2021-08-16", "close": 17.05, "volume": 36751.0}, {"date": "2021-08-17", "close": 16.7, "volume": 152088.0}, {"date": "2021-08-18", "close": 16.6, "volume": 273624.0}, {"date": "2021-08-19", "close": 16.93, "volume": 42330.0}, {"date": "2021-08-20", "close": 17.05, "volume": 187181.0}, {"date": "2021-08-23", "close": 16.96, "volume": 73228.0}, {"date": "2021-08-24", "close": 16.98, "volume": 67992.0}, {"date": "2021-08-25", "close": 17.01, "volume": 425871.0}, {"date": "2021-08-26", "close": 17.21, "volume": 1611828.0}, {"date": "2021-08-27", "close": 16.87, "volume": 276939.0}, {"date": "2021-08-30", "close": 16.52, "volume": 225699.0}, {"date": "2021-08-31", "close": 16.53, "volume": 111605.0}, {"date": "2021-09-01", "close": 16.48, "volume": 271965.0}, {"date": "2021-09-02", "close": 16.25, "volume": 492098.0}, {"date": "2021-09-03", "close": 16.57, "volume": 179222.0}, {"date": "2021-09-06", "close": 16.23, "volume": 226176.0}, {"date": "2021-09-07", "close": 16.04, "volume": 249434.0}, {"date": "2021-09-08", "close": 15.65, "volume": 253481.0}, {"date": "2021-09-09", "close": 14.85, "volume": 304531.0}, {"date": "2021-09-10", "close": 15.07, "volume": 122946.0}, {"date": "2021-09-13", "close": 15.36, "volume": 74926.0}, {"date": "2021-09-14", "close": 15.77, "volume": 124915.0}, {"date": "2021-09-15", "close": 16.12, "volume": 336879.0}, {"date": "2021-09-16", "close": 16.4, "volume": 120688.0}, {"date": "2021-09-17", "close": 16.45, "volume": 514704.0}, {"date": "2021-09-20", "close": 16.22, "volume": 120987.0}, {"date": "2021-09-21", "close": 16.45, "volume": 100673.0}, {"date": "2021-09-22", "close": 16.38, "volume": 79457.0}, {"date": "2021-09-23", "close": 16.76, "volume": 166127.0}, {"date": "2021-09-24", "close": 16.79, "volume": 137640.0}, {"date": "2021-09-27", "close": 16.68, "volume": 117736.0}, {"date": "2021-09-28", "close": 16.5, "volume": 695327.0}, {"date": "2021-09-29", "close": 16.4, "volume": 172991.0}, {"date": "2021-09-30", "close": 16.47, "volume": 115669.0}, {"date": "2021-10-01", "close": 16.75, "volume": 63407.0}, {"date": "2021-10-04", "close": 16.45, "volume": 50616.0}, {"date": "2021-10-05", "close": 16.05, "volume": 94050.0}, {"date": "2021-10-06", "close": 15.81, "volume": 86985.0}, {"date": "2021-10-07", "close": 15.69, "volume": 149773.0}, {"date": "2021-10-08", "close": 15.73, "volume": 93763.0}, {"date": "2021-10-11", "close": 15.95, "volume": 113940.0}, {"date": "2021-10-12", "close": 15.27, "volume": 452852.0}, {"date": "2021-10-13", "close": 15.64, "volume": 89980.0}, {"date": "2021-10-14", "close": 15.41, "volume": 58930.0}, {"date": "2021-10-15", "close": 15.88, "volume": 156587.0}, {"date": "2021-10-18", "close": 15.96, "volume": 50734.0}, {"date": "2021-10-19", "close": 16.21, "volume": 109510.0}, {"date": "2021-10-20", "close": 16.0, "volume": 157548.0}, {"date": "2021-10-21", "close": 15.94, "volume": 42169.0}, {"date": "2021-10-22", "close": 16.0, "volume": 204436.0}, {"date": "2021-10-25", "close": 15.95, "volume": 154555.0}, {"date": "2021-10-26", "close": 15.74, "volume": 314898.0}, {"date": "2021-10-27", "close": 15.7, "volume": 184927.0}, {"date": "2021-10-28", "close": 15.5, "volume": 204404.0}, {"date": "2021-10-29", "close": 15.58, "volume": 126235.0}, {"date": "2021-11-01", "close": 15.34, "volume": 168137.0}, {"date": "2021-11-02", "close": 15.75, "volume": 89634.0}, {"date": "2021-11-03", "close": 15.53, "volume": 366284.0}, {"date": "2021-11-04", "close": 16.23, "volume": 238027.0}, {"date": "2021-11-05", "close": 15.7, "volume": 532019.0}, {"date": "2021-11-08", "close": 15.56, "volume": 193546.0}, {"date": "2021-11-09", "close": 16.37, "volume": 365031.0}, {"date": "2021-11-10", "close": 16.0, "volume": 269414.0}, {"date": "2021-11-11", "close": 15.9, "volume": 269376.0}, {"date": "2021-11-12", "close": 17.08, "volume": 677773.0}, {"date": "2021-11-15", "close": 17.35, "volume": 611231.0}, {"date": "2021-11-16", "close": 17.5, "volume": 467198.0}, {"date": "2021-11-17", "close": 17.5, "volume": 271954.0}, {"date": "2021-11-18", "close": 17.59, "volume": 740985.0}, {"date": "2021-11-19", "close": 17.69, "volume": 449635.0}, {"date": "2021-11-22", "close": 18.06, "volume": 407935.0}, {"date": "2021-11-23", "close": 17.98, "volume": 314275.0}, {"date": "2021-11-24", "close": 17.86, "volume": 331126.0}, {"date": "2021-11-25", "close": 18.17, "volume": 341097.0}, {"date": "2021-11-26", "close": 17.82, "volume": 340478.0}, {"date": "2021-11-29", "close": 17.45, "volume": 399174.0}, {"date": "2021-11-30", "close": 17.61, "volume": 3551882.0}, {"date": "2021-12-01", "close": 17.18, "volume": 246057.0}, {"date": "2021-12-02", "close": 17.16, "volume": 268433.0}, {"date": "2021-12-03", "close": 17.19, "volume": 157840.0}, {"date": "2021-12-06", "close": 17.02, "volume": 569701.0}, {"date": "2021-12-07", "close": 16.97, "volume": 340976.0}, {"date": "2021-12-08", "close": 16.77, "volume": 146758.0}, {"date": "2021-12-09", "close": 16.66, "volume": 116218.0}, {"date": "2021-12-10", "close": 16.88, "volume": 145668.0}, {"date": "2021-12-13", "close": 17.15, "volume": 115374.0}, {"date": "2021-12-14", "close": 16.75, "volume": 128731.0}, {"date": "2021-12-15", "close": 16.58, "volume": 182155.0}, {"date": "2021-12-16", "close": 16.6, "volume": 97710.0}, {"date": "2021-12-17", "close": 16.0, "volume": 837828.0}, {"date": "2021-12-20", "close": 16.18, "volume": 112483.0}, {"date": "2021-12-21", "close": 16.25, "volume": 205320.0}, {"date": "2021-12-22", "close": 17.23, "volume": 368081.0}, {"date": "2021-12-23", "close": 18.35, "volume": 463815.0}, {"date": "2021-12-24", "close": 18.77, "volume": 125744.0}, {"date": "2021-12-29", "close": 19.25, "volume": 157020.0}, {"date": "2021-12-30", "close": 19.65, "volume": 152155.0}, {"date": "2021-12-31", "close": 19.9, "volume": 87360.0}, {"date": "2022-01-04", "close": 20.35, "volume": 123990.0}, {"date": "2022-01-05", "close": 20.08, "volume": 287092.0}, {"date": "2022-01-06", "close": 19.67, "volume": 224097.0}, {"date": "2022-01-07", "close": 19.56, "volume": 145888.0}, {"date": "2022-01-10", "close": 19.5, "volume": 161778.0}, {"date": "2022-01-11", "close": 19.02, "volume": 100018.0}, {"date": "2022-01-12", "close": 19.05, "volume": 193719.0}, {"date": "2022-01-13", "close": 18.95, "volume": 191988.0}, {"date": "2022-01-14", "close": 18.88, "volume": 132587.0}, {"date": "2022-01-17", "close": 18.85, "volume": 104041.0}, {"date": "2022-01-18", "close": 18.45, "volume": 157663.0}, {"date": "2022-01-19", "close": 18.8, "volume": 102896.0}, {"date": "2022-01-20", "close": 19.13, "volume": 172429.0}, {"date": "2022-01-21", "close": 18.65, "volume": 125873.0}, {"date": "2022-01-24", "close": 18.78, "volume": 80480.0}, {"date": "2022-01-25", "close": 18.4, "volume": 238864.0}, {"date": "2022-01-27", "close": 17.95, "volume": 154607.0}, {"date": "2022-01-28", "close": 17.95, "volume": 230323.0}, {"date": "2022-01-31", "close": 18.57, "volume": 80184.0}, {"date": "2022-02-01", "close": 19.25, "volume": 122418.0}, {"date": "2022-02-02", "close": 19.42, "volume": 178119.0}, {"date": "2022-02-03", "close": 19.12, "volume": 113301.0}, {"date": "2022-02-04", "close": 19.17, "volume": 86499.0}, {"date": "2022-02-07", "close": 18.9, "volume": 618930.0}, {"date": "2022-02-08", "close": 18.4, "volume": 238681.0}, {"date": "2022-02-09", "close": 18.5, "volume": 209528.0}, {"date": "2022-02-10", "close": 17.8, "volume": 323794.0}, {"date": "2022-02-11", "close": 17.42, "volume": 152024.0}, {"date": "2022-02-14", "close": 17.68, "volume": 136270.0}, {"date": "2022-02-15", "close": 17.6, "volume": 102925.0}, {"date": "2022-02-16", "close": 17.89, "volume": 159258.0}, {"date": "2022-02-17", "close": 17.75, "volume": 165084.0}, {"date": "2022-02-18", "close": 17.38, "volume": 103499.0}, {"date": "2022-02-21", "close": 17.23, "volume": 201715.0}, {"date": "2022-02-22", "close": 17.01, "volume": 133511.0}, {"date": "2022-02-23", "close": 19.38, "volume": 622127.0}, {"date": "2022-02-24", "close": 18.94, "volume": 265344.0}, {"date": "2022-02-25", "close": 18.86, "volume": 201264.0}, {"date": "2022-02-28", "close": 19.11, "volume": 318223.0}, {"date": "2022-03-01", "close": 19.19, "volume": 328584.0}, {"date": "2022-03-02", "close": 19.0, "volume": 165429.0}, {"date": "2022-03-03", "close": 18.61, "volume": 260237.0}, {"date": "2022-03-04", "close": 17.83, "volume": 165683.0}, {"date": "2022-03-07", "close": 16.49, "volume": 727404.0}, {"date": "2022-03-08", "close": 16.23, "volume": 270510.0}, {"date": "2022-03-09", "close": 16.54, "volume": 471876.0}, {"date": "2022-03-10", "close": 16.55, "volume": 343138.0}, {"date": "2022-03-11", "close": 16.55, "volume": 217438.0}, {"date": "2022-03-14", "close": 16.61, "volume": 113772.0}, {"date": "2022-03-15", "close": 16.41, "volume": 158117.0}, {"date": "2022-03-16", "close": 16.75, "volume": 277328.0}, {"date": "2022-03-17", "close": 16.75, "volume": 277767.0}, {"date": "2022-03-18", "close": 16.97, "volume": 581752.0}, {"date": "2022-03-21", "close": 16.5, "volume": 75666.0}, {"date": "2022-03-22", "close": 16.42, "volume": 99039.0}, {"date": "2022-03-23", "close": 16.64, "volume": 128112.0}, {"date": "2022-03-24", "close": 16.61, "volume": 107479.0}, {"date": "2022-03-25", "close": 17.0, "volume": 194559.0}, {"date": "2022-03-28", "close": 16.74, "volume": 124835.0}, {"date": "2022-03-29", "close": 17.4, "volume": 207119.0}, {"date": "2022-03-30", "close": 17.4, "volume": 114814.0}, {"date": "2022-03-31", "close": 17.67, "volume": 219297.0}, {"date": "2022-04-01", "close": 17.34, "volume": 297763.0}, {"date": "2022-04-04", "close": 17.65, "volume": 89057.0}, {"date": "2022-04-05", "close": 18.49, "volume": 288349.0}, {"date": "2022-04-06", "close": 18.05, "volume": 129978.0}, {"date": "2022-04-07", "close": 17.89, "volume": 59223.0}, {"date": "2022-04-08", "close": 17.9, "volume": 56136.0}, {"date": "2022-04-11", "close": 17.5, "volume": 137725.0}, {"date": "2022-04-12", "close": 17.25, "volume": 76422.0}, {"date": "2022-04-13", "close": 17.23, "volume": 73722.0}, {"date": "2022-04-14", "close": 17.3, "volume": 130544.0}, {"date": "2022-04-19", "close": 17.5, "volume": 102140.0}, {"date": "2022-04-20", "close": 17.67, "volume": 105406.0}, {"date": "2022-04-21", "close": 17.79, "volume": 72836.0}, {"date": "2022-04-22", "close": 17.5, "volume": 59526.0}, {"date": "2022-04-26", "close": 17.56, "volume": 74257.0}, {"date": "2022-04-27", "close": 17.46, "volume": 123636.0}, {"date": "2022-04-28", "close": 17.5, "volume": 183708.0}, {"date": "2022-04-29", "close": 17.88, "volume": 104285.0}, {"date": "2022-05-02", "close": 17.55, "volume": 76044.0}, {"date": "2022-05-03", "close": 17.03, "volume": 95978.0}, {"date": "2022-05-04", "close": 16.73, "volume": 92439.0}, {"date": "2022-05-05", "close": 16.8, "volume": 111134.0}, {"date": "2022-05-06", "close": 16.57, "volume": 82827.0}, {"date": "2022-05-09", "close": 15.92, "volume": 137891.0}, {"date": "2022-05-10", "close": 15.77, "volume": 223541.0}, {"date": "2022-05-11", "close": 15.56, "volume": 201312.0}, {"date": "2022-05-12", "close": 15.35, "volume": 96100.0}, {"date": "2022-05-13", "close": 15.61, "volume": 764281.0}, {"date": "2022-05-16", "close": 15.49, "volume": 88557.0}, {"date": "2022-05-17", "close": 15.35, "volume": 104396.0}, {"date": "2022-05-18", "close": 15.27, "volume": 87521.0}, {"date": "2022-05-19", "close": 15.19, "volume": 145265.0}, {"date": "2022-05-20", "close": 15.35, "volume": 323310.0}, {"date": "2022-05-23", "close": 15.59, "volume": 63930.0}, {"date": "2022-05-24", "close": 15.49, "volume": 63347.0}, {"date": "2022-05-25", "close": 15.11, "volume": 186964.0}, {"date": "2022-05-26", "close": 15.12, "volume": 58742.0}, {"date": "2022-05-27", "close": 15.12, "volume": 61981.0}, {"date": "2022-05-30", "close": 15.23, "volume": 253109.0}, {"date": "2022-05-31", "close": 15.4, "volume": 245246.0}, {"date": "2022-06-01", "close": 14.99, "volume": 103950.0}, {"date": "2022-06-02", "close": 15.04, "volume": 159307.0}, {"date": "2022-06-03", "close": 15.14, "volume": 63882.0}, {"date": "2022-06-06", "close": 15.05, "volume": 56951.0}, {"date": "2022-06-07", "close": 14.2, "volume": 541248.0}, {"date": "2022-06-08", "close": 14.14, "volume": 353193.0}, {"date": "2022-06-09", "close": 13.8, "volume": 262127.0}, {"date": "2022-06-10", "close": 13.3, "volume": 460510.0}, {"date": "2022-06-14", "close": 12.77, "volume": 523338.0}, {"date": "2022-06-15", "close": 12.73, "volume": 219873.0}, {"date": "2022-06-16", "close": 12.16, "volume": 304841.0}, {"date": "2022-06-17", "close": 11.58, "volume": 940663.0}, {"date": "2022-06-20", "close": 11.58, "volume": 425211.0}, {"date": "2022-06-21", "close": 12.0, "volume": 332744.0}, {"date": "2022-06-22", "close": 11.95, "volume": 225066.0}, {"date": "2022-06-23", "close": 12.19, "volume": 923834.0}, {"date": "2022-06-24", "close": 13.17, "volume": 210352.0}, {"date": "2022-06-27", "close": 13.67, "volume": 273806.0}, {"date": "2022-06-28", "close": 13.94, "volume": 263999.0}, {"date": "2022-06-29", "close": 13.84, "volume": 795587.0}, {"date": "2022-06-30", "close": 13.89, "volume": 221894.0}, {"date": "2022-07-01", "close": 14.0, "volume": 208314.0}, {"date": "2022-07-04", "close": 14.3, "volume": 318880.0}, {"date": "2022-07-05", "close": 14.11, "volume": 79941.0}, {"date": "2022-07-06", "close": 14.62, "volume": 106059.0}, {"date": "2022-07-07", "close": 14.65, "volume": 119692.0}, {"date": "2022-07-08", "close": 14.73, "volume": 73112.0}, {"date": "2022-07-11", "close": 14.59, "volume": 57082.0}, {"date": "2022-07-12", "close": 14.05, "volume": 119629.0}, {"date": "2022-07-13", "close": 14.19, "volume": 88382.0}, {"date": "2022-07-14", "close": 14.25, "volume": 431010.0}, {"date": "2022-07-15", "close": 14.33, "volume": 151520.0}, {"date": "2022-07-18", "close": 14.39, "volume": 57268.0}, {"date": "2022-07-19", "close": 13.88, "volume": 83425.0}, {"date": "2022-07-20", "close": 13.87, "volume": 135802.0}, {"date": "2022-07-21", "close": 13.8, "volume": 142359.0}, {"date": "2022-07-22", "close": 14.0, "volume": 585071.0}, {"date": "2022-07-25", "close": 13.69, "volume": 329001.0}, {"date": "2022-07-26", "close": 13.33, "volume": 220055.0}, {"date": "2022-07-27", "close": 13.46, "volume": 261143.0}, {"date": "2022-07-28", "close": 13.91, "volume": 630394.0}, {"date": "2022-07-29", "close": 14.56, "volume": 688059.0}, {"date": "2022-08-01", "close": 14.41, "volume": 82711.0}, {"date": "2022-08-02", "close": 14.44, "volume": 84764.0}, {"date": "2022-08-03", "close": 14.24, "volume": 121412.0}, {"date": "2022-08-04", "close": 14.54, "volume": 103060.0}, {"date": "2022-08-05", "close": 14.69, "volume": 84062.0}, {"date": "2022-08-08", "close": 14.58, "volume": 137960.0}, {"date": "2022-08-09", "close": 14.74, "volume": 134828.0}, {"date": "2022-08-10", "close": 14.75, "volume": 233851.0}, {"date": "2022-08-11", "close": 14.9, "volume": 124407.0}, {"date": "2022-08-12", "close": 14.84, "volume": 47383.0}, {"date": "2022-08-15", "close": 15.4, "volume": 98765.0}, {"date": "2022-08-16", "close": 15.09, "volume": 190229.0}, {"date": "2022-08-17", "close": 15.3, "volume": 131220.0}, {"date": "2022-08-18", "close": 15.24, "volume": 62946.0}, {"date": "2022-08-19", "close": 15.17, "volume": 60519.0}, {"date": "2022-08-22", "close": 14.77, "volume": 92410.0}, {"date": "2022-08-23", "close": 14.57, "volume": 154779.0}, {"date": "2022-08-24", "close": 14.3, "volume": 111294.0}, {"date": "2022-08-25", "close": 14.64, "volume": 140860.0}, {"date": "2022-08-26", "close": 15.24, "volume": 347164.0}, {"date": "2022-08-29", "close": 14.07, "volume": 193681.0}, {"date": "2022-08-30", "close": 14.05, "volume": 98452.0}, {"date": "2022-08-31", "close": 14.42, "volume": 244413.0}, {"date": "2022-09-01", "close": 14.12, "volume": 87545.0}, {"date": "2022-09-02", "close": 14.03, "volume": 99935.0}, {"date": "2022-09-05", "close": 15.04, "volume": 365663.0}, {"date": "2022-09-06", "close": 15.28, "volume": 142921.0}, {"date": "2022-09-07", "close": 15.59, "volume": 345397.0}, {"date": "2022-09-08", "close": 15.7, "volume": 190529.0}, {"date": "2022-09-09", "close": 15.71, "volume": 160450.0}, {"date": "2022-09-12", "close": 15.45, "volume": 145131.0}, {"date": "2022-09-13", "close": 15.4, "volume": 139160.0}, {"date": "2022-09-14", "close": 14.8, "volume": 188156.0}, {"date": "2022-09-15", "close": 14.44, "volume": 158275.0}, {"date": "2022-09-16", "close": 14.15, "volume": 1585607.0}, {"date": "2022-09-19", "close": 13.43, "volume": 567986.0}, {"date": "2022-09-20", "close": 13.95, "volume": 210042.0}, {"date": "2022-09-21", "close": 13.67, "volume": 169500.0}, {"date": "2022-09-23", "close": 13.28, "volume": 577200.0}, {"date": "2022-09-26", "close": 13.35, "volume": 131426.0}, {"date": "2022-09-27", "close": 13.23, "volume": 273350.0}, {"date": "2022-09-28", "close": 13.37, "volume": 243414.0}, {"date": "2022-09-29", "close": 13.48, "volume": 295513.0}, {"date": "2022-09-30", "close": 13.5, "volume": 170061.0}, {"date": "2022-10-03", "close": 12.96, "volume": 60670.0}, {"date": "2022-10-04", "close": 13.2, "volume": 179060.0}, {"date": "2022-10-05", "close": 13.87, "volume": 516353.0}, {"date": "2022-10-06", "close": 14.37, "volume": 208259.0}, {"date": "2022-10-07", "close": 14.2, "volume": 178637.0}, {"date": "2022-10-10", "close": 13.85, "volume": 130347.0}, {"date": "2022-10-11", "close": 13.98, "volume": 189978.0}, {"date": "2022-10-12", "close": 13.93, "volume": 215777.0}, {"date": "2022-10-13", "close": 14.02, "volume": 159842.0}, {"date": "2022-10-14", "close": 14.23, "volume": 101626.0}, {"date": "2022-10-17", "close": 13.87, "volume": 54987.0}, {"date": "2022-10-18", "close": 14.44, "volume": 104221.0}, {"date": "2022-10-19", "close": 14.24, "volume": 153436.0}, {"date": "2022-10-20", "close": 13.89, "volume": 231482.0}, {"date": "2022-10-21", "close": 13.78, "volume": 83834.0}, {"date": "2022-10-24", "close": 14.08, "volume": 263308.0}, {"date": "2022-10-25", "close": 14.24, "volume": 199895.0}, {"date": "2022-10-26", "close": 14.43, "volume": 187396.0}, {"date": "2022-10-27", "close": 15.09, "volume": 124344.0}, {"date": "2022-10-28", "close": 15.19, "volume": 123361.0}, {"date": "2022-10-31", "close": 15.47, "volume": 192370.0}, {"date": "2022-11-01", "close": 15.59, "volume": 206255.0}, {"date": "2022-11-02", "close": 15.23, "volume": 113023.0}, {"date": "2022-11-03", "close": 15.02, "volume": 228962.0}, {"date": "2022-11-04", "close": 14.93, "volume": 86444.0}, {"date": "2022-11-07", "close": 14.85, "volume": 232690.0}, {"date": "2022-11-08", "close": 14.6, "volume": 139062.0}, {"date": "2022-11-09", "close": 14.74, "volume": 186296.0}, {"date": "2022-11-10", "close": 14.01, "volume": 185978.0}, {"date": "2022-11-11", "close": 14.83, "volume": 157692.0}, {"date": "2022-11-14", "close": 14.8, "volume": 121809.0}, {"date": "2022-11-15", "close": 14.43, "volume": 148812.0}, {"date": "2022-11-16", "close": 14.35, "volume": 132248.0}, {"date": "2022-11-17", "close": 14.27, "volume": 193062.0}, {"date": "2022-11-18", "close": 14.18, "volume": 217113.0}, {"date": "2022-11-21", "close": 13.75, "volume": 8315275.0}, {"date": "2022-11-22", "close": 13.79, "volume": 328019.0}, {"date": "2022-11-23", "close": 13.9, "volume": 458821.0}, {"date": "2022-11-24", "close": 14.44, "volume": 372932.0}, {"date": "2022-11-25", "close": 14.2, "volume": 1154000.0}, {"date": "2022-11-28", "close": 14.15, "volume": 218757.0}, {"date": "2022-11-29", "close": 14.24, "volume": 168533.0}, {"date": "2022-11-30", "close": 14.55, "volume": 556611.0}, {"date": "2022-12-01", "close": 14.22, "volume": 135482.0}, {"date": "2022-12-02", "close": 14.07, "volume": 628528.0}, {"date": "2022-12-05", "close": 13.76, "volume": 259173.0}, {"date": "2022-12-06", "close": 13.61, "volume": 198639.0}, {"date": "2022-12-07", "close": 13.75, "volume": 336474.0}, {"date": "2022-12-08", "close": 13.7, "volume": 187088.0}, {"date": "2022-12-09", "close": 13.96, "volume": 260244.0}, {"date": "2022-12-12", "close": 14.08, "volume": 423802.0}, {"date": "2022-12-13", "close": 13.95, "volume": 163091.0}, {"date": "2022-12-14", "close": 14.09, "volume": 339181.0}, {"date": "2022-12-15", "close": 13.93, "volume": 362089.0}, {"date": "2022-12-16", "close": 13.7, "volume": 219917.0}, {"date": "2022-12-19", "close": 13.54, "volume": 242040.0}, {"date": "2022-12-20", "close": 12.84, "volume": 558419.0}, {"date": "2022-12-21", "close": 12.65, "volume": 427375.0}, {"date": "2022-12-22", "close": 13.05, "volume": 264618.0}, {"date": "2022-12-23", "close": 12.47, "volume": 385448.0}, {"date": "2022-12-28", "close": 12.15, "volume": 320474.0}, {"date": "2022-12-29", "close": 11.89, "volume": 306635.0}, {"date": "2022-12-30", "close": 11.95, "volume": 833510.0}, {"date": "2023-01-03", "close": 11.72, "volume": 307390.0}, {"date": "2023-01-04", "close": 11.96, "volume": 309342.0}, {"date": "2023-01-05", "close": 11.92, "volume": 362835.0}, {"date": "2023-01-06", "close": 12.0, "volume": 486323.0}, {"date": "2023-01-09", "close": 12.63, "volume": 636841.0}, {"date": "2023-01-10", "close": 12.32, "volume": 515398.0}, {"date": "2023-01-11", "close": 12.15, "volume": 1178775.0}, {"date": "2023-01-12", "close": 12.2, "volume": 3057191.0}, {"date": "2023-01-13", "close": 12.25, "volume": 888996.0}, {"date": "2023-01-16", "close": 12.19, "volume": 583652.0}, {"date": "2023-01-17", "close": 12.47, "volume": 827325.0}, {"date": "2023-01-18", "close": 12.73, "volume": 689939.0}, {"date": "2023-01-19", "close": 13.21, "volume": 550179.0}, {"date": "2023-01-20", "close": 13.3, "volume": 708019.0}, {"date": "2023-01-23", "close": 13.29, "volume": 546512.0}, {"date": "2023-01-24", "close": 13.23, "volume": 560936.0}, {"date": "2023-01-25", "close": 13.25, "volume": 801975.0}, {"date": "2023-01-27", "close": 13.34, "volume": 430023.0}, {"date": "2023-01-30", "close": 12.97, "volume": 395663.0}, {"date": "2023-01-31", "close": 13.01, "volume": 606095.0}, {"date": "2023-02-01", "close": 12.98, "volume": 720378.0}, {"date": "2023-02-02", "close": 13.1, "volume": 856372.0}, {"date": "2023-02-03", "close": 13.07, "volume": 454141.0}, {"date": "2023-02-06", "close": 13.44, "volume": 570701.0}, {"date": "2023-02-07", "close": 13.24, "volume": 489985.0}, {"date": "2023-02-08", "close": 13.2, "volume": 353014.0}, {"date": "2023-02-09", "close": 13.18, "volume": 462625.0}, {"date": "2023-02-10", "close": 13.06, "volume": 635135.0}, {"date": "2023-02-13", "close": 13.05, "volume": 482605.0}, {"date": "2023-02-14", "close": 13.04, "volume": 582037.0}, {"date": "2023-02-15", "close": 13.18, "volume": 627913.0}, {"date": "2023-02-16", "close": 13.47, "volume": 781485.0}, {"date": "2023-02-17", "close": 13.11, "volume": 300172.0}, {"date": "2023-02-20", "close": 13.01, "volume": 287313.0}, {"date": "2023-02-21", "close": 12.98, "volume": 355856.0}, {"date": "2023-02-22", "close": 13.06, "volume": 427108.0}, {"date": "2023-02-23", "close": 12.36, "volume": 1048876.0}, {"date": "2023-02-24", "close": 12.06, "volume": 989313.0}, {"date": "2023-02-27", "close": 11.9, "volume": 609678.0}, {"date": "2023-02-28", "close": 11.86, "volume": 967155.0}, {"date": "2023-03-01", "close": 11.82, "volume": 526156.0}, {"date": "2023-03-02", "close": 11.56, "volume": 536173.0}, {"date": "2023-03-03", "close": 11.6, "volume": 455506.0}, {"date": "2023-03-06", "close": 11.84, "volume": 381905.0}, {"date": "2023-03-07", "close": 12.09, "volume": 524125.0}, {"date": "2023-03-08", "close": 12.05, "volume": 783353.0}, {"date": "2023-03-09", "close": 12.26, "volume": 487706.0}, {"date": "2023-03-10", "close": 12.03, "volume": 808628.0}, {"date": "2023-03-13", "close": 11.77, "volume": 385542.0}, {"date": "2023-03-14", "close": 11.84, "volume": 793366.0}, {"date": "2023-03-15", "close": 12.6, "volume": 1243296.0}, {"date": "2023-03-16", "close": 12.38, "volume": 783070.0}, {"date": "2023-03-17", "close": 12.1, "volume": 677969.0}, {"date": "2023-03-20", "close": 12.01, "volume": 382373.0}, {"date": "2023-03-21", "close": 12.34, "volume": 576139.0}, {"date": "2023-03-22", "close": 12.52, "volume": 845862.0}, {"date": "2023-03-23", "close": 12.15, "volume": 446381.0}, {"date": "2023-03-24", "close": 12.21, "volume": 673990.0}, {"date": "2023-03-27", "close": 12.46, "volume": 486213.0}, {"date": "2023-03-28", "close": 12.84, "volume": 786706.0}, {"date": "2023-03-29", "close": 12.52, "volume": 639951.0}, {"date": "2023-03-30", "close": 13.12, "volume": 722100.0}, {"date": "2023-03-31", "close": 13.51, "volume": 679500.0}, {"date": "2023-04-03", "close": 13.75, "volume": 813863.0}, {"date": "2023-04-04", "close": 13.64, "volume": 1328941.0}, {"date": "2023-04-05", "close": 13.8, "volume": 555968.0}, {"date": "2023-04-06", "close": 13.8, "volume": 920660.0}, {"date": "2023-04-11", "close": 13.9, "volume": 788620.0}, {"date": "2023-04-12", "close": 13.78, "volume": 919074.0}, {"date": "2023-04-13", "close": 13.87, "volume": 327219.0}, {"date": "2023-04-14", "close": 14.08, "volume": 485273.0}, {"date": "2023-04-17", "close": 14.02, "volume": 318061.0}, {"date": "2023-04-18", "close": 13.86, "volume": 715071.0}, {"date": "2023-04-19", "close": 13.75, "volume": 280775.0}, {"date": "2023-04-20", "close": 13.53, "volume": 594271.0}, {"date": "2023-04-21", "close": 13.5, "volume": 397953.0}, {"date": "2023-04-24", "close": 13.63, "volume": 282578.0}, {"date": "2023-04-26", "close": 13.39, "volume": 424266.0}, {"date": "2023-04-27", "close": 13.32, "volume": 262146.0}, {"date": "2023-04-28", "close": 13.3, "volume": 677807.0}, {"date": "2023-05-01", "close": 13.3, "volume": 479022.0}, {"date": "2023-05-02", "close": 13.16, "volume": 563833.0}, {"date": "2023-05-03", "close": 12.7, "volume": 684643.0}, {"date": "2023-05-04", "close": 12.92, "volume": 438691.0}, {"date": "2023-05-05", "close": 13.07, "volume": 440432.0}, {"date": "2023-05-08", "close": 13.3, "volume": 295408.0}, {"date": "2023-05-09", "close": 13.19, "volume": 272367.0}, {"date": "2023-05-10", "close": 13.12, "volume": 218745.0}, {"date": "2023-05-11", "close": 13.28, "volume": 318175.0}, {"date": "2023-05-12", "close": 13.57, "volume": 292000.0}, {"date": "2023-05-15", "close": 13.4, "volume": 373324.0}, {"date": "2023-05-16", "close": 13.04, "volume": 459411.0}, {"date": "2023-05-17", "close": 13.11, "volume": 259262.0}, {"date": "2023-05-18", "close": 13.0, "volume": 274779.0}, {"date": "2023-05-19", "close": 13.28, "volume": 333975.0}, {"date": "2023-05-22", "close": 13.21, "volume": 153465.0}, {"date": "2023-05-23", "close": 13.15, "volume": 246768.0}, {"date": "2023-05-24", "close": 13.08, "volume": 197806.0}, {"date": "2023-05-25", "close": 12.99, "volume": 342072.0}, {"date": "2023-05-26", "close": 13.07, "volume": 396794.0}, {"date": "2023-05-29", "close": 12.97, "volume": 307119.0}, {"date": "2023-05-30", "close": 13.18, "volume": 1364663.0}, {"date": "2023-05-31", "close": 13.07, "volume": 1834772.0}, {"date": "2023-06-01", "close": 13.18, "volume": 373770.0}, {"date": "2023-06-02", "close": 13.43, "volume": 924174.0}, {"date": "2023-06-05", "close": 13.57, "volume": 267006.0}, {"date": "2023-06-06", "close": 13.5, "volume": 448219.0}, {"date": "2023-06-07", "close": 13.48, "volume": 227050.0}, {"date": "2023-06-08", "close": 13.23, "volume": 1064473.0}, {"date": "2023-06-09", "close": 13.07, "volume": 332485.0}, {"date": "2023-06-13", "close": 13.18, "volume": 280258.0}, {"date": "2023-06-14", "close": 13.28, "volume": 244084.0}, {"date": "2023-06-15", "close": 13.13, "volume": 481021.0}, {"date": "2023-06-16", "close": 13.23, "volume": 562716.0}, {"date": "2023-06-19", "close": 13.33, "volume": 325008.0}, {"date": "2023-06-20", "close": 13.62, "volume": 1380609.0}, {"date": "2023-06-21", "close": 13.77, "volume": 306532.0}, {"date": "2023-06-22", "close": 13.31, "volume": 407648.0}, {"date": "2023-06-23", "close": 12.95, "volume": 721439.0}, {"date": "2023-06-26", "close": 13.09, "volume": 235731.0}, {"date": "2023-06-27", "close": 13.23, "volume": 195582.0}, {"date": "2023-06-28", "close": 13.51, "volume": 283410.0}, {"date": "2023-06-29", "close": 13.56, "volume": 222100.0}, {"date": "2023-06-30", "close": 13.61, "volume": 270283.0}, {"date": "2023-07-03", "close": 13.49, "volume": 349397.0}, {"date": "2023-07-04", "close": 13.41, "volume": 413137.0}, {"date": "2023-07-05", "close": 12.97, "volume": 599764.0}, {"date": "2023-07-06", "close": 12.59, "volume": 997320.0}, {"date": "2023-07-07", "close": 12.5, "volume": 460735.0}, {"date": "2023-07-10", "close": 12.54, "volume": 269764.0}, {"date": "2023-07-11", "close": 12.89, "volume": 385473.0}, {"date": "2023-07-12", "close": 12.96, "volume": 474945.0}, {"date": "2023-07-13", "close": 13.42, "volume": 432643.0}, {"date": "2023-07-14", "close": 13.45, "volume": 435906.0}, {"date": "2023-07-17", "close": 13.19, "volume": 274142.0}, {"date": "2023-07-18", "close": 12.86, "volume": 312521.0}, {"date": "2023-07-19", "close": 13.1, "volume": 275925.0}, {"date": "2023-07-20", "close": 13.01, "volume": 246860.0}, {"date": "2023-07-21", "close": 12.78, "volume": 400501.0}, {"date": "2023-07-24", "close": 12.89, "volume": 358513.0}, {"date": "2023-07-25", "close": 12.7, "volume": 807100.0}, {"date": "2023-07-26", "close": 12.62, "volume": 557340.0}, {"date": "2023-07-27", "close": 13.22, "volume": 678831.0}, {"date": "2023-07-28", "close": 13.05, "volume": 294942.0}, {"date": "2023-07-31", "close": 13.23, "volume": 287962.0}, {"date": "2023-08-01", "close": 13.37, "volume": 337161.0}, {"date": "2023-08-02", "close": 13.03, "volume": 415930.0}, {"date": "2023-08-03", "close": 12.89, "volume": 388201.0}, {"date": "2023-08-04", "close": 12.85, "volume": 669386.0}, {"date": "2023-08-07", "close": 12.76, "volume": 490865.0}, {"date": "2023-08-08", "close": 12.95, "volume": 511828.0}, {"date": "2023-08-09", "close": 13.0, "volume": 448293.0}, {"date": "2023-08-10", "close": 12.98, "volume": 336858.0}, {"date": "2023-08-11", "close": 12.97, "volume": 376221.0}, {"date": "2023-08-14", "close": 12.87, "volume": 684220.0}, {"date": "2023-08-15", "close": 12.78, "volume": 654450.0}, {"date": "2023-08-16", "close": 12.95, "volume": 328871.0}, {"date": "2023-08-17", "close": 12.97, "volume": 367398.0}, {"date": "2023-08-18", "close": 12.98, "volume": 258063.0}, {"date": "2023-08-21", "close": 12.92, "volume": 297798.0}, {"date": "2023-08-22", "close": 13.0, "volume": 372430.0}, {"date": "2023-08-23", "close": 12.66, "volume": 396974.0}, {"date": "2023-08-24", "close": 12.59, "volume": 440500.0}, {"date": "2023-08-25", "close": 11.83, "volume": 1437609.0}, {"date": "2023-08-28", "close": 11.47, "volume": 842746.0}, {"date": "2023-08-29", "close": 11.55, "volume": 309134.0}, {"date": "2023-08-30", "close": 11.55, "volume": 354452.0}, {"date": "2023-08-31", "close": 11.53, "volume": 476587.0}, {"date": "2023-09-01", "close": 11.52, "volume": 257964.0}, {"date": "2023-09-04", "close": 11.63, "volume": 405831.0}, {"date": "2023-09-05", "close": 11.4, "volume": 256483.0}, {"date": "2023-09-06", "close": 11.04, "volume": 534767.0}, {"date": "2023-09-07", "close": 11.28, "volume": 1104820.0}, {"date": "2023-09-08", "close": 11.57, "volume": 628233.0}, {"date": "2023-09-11", "close": 11.72, "volume": 576908.0}, {"date": "2023-09-12", "close": 11.46, "volume": 748679.0}, {"date": "2023-09-13", "close": 11.38, "volume": 453837.0}, {"date": "2023-09-14", "close": 11.64, "volume": 445224.0}, {"date": "2023-09-15", "close": 11.91, "volume": 1373970.0}, {"date": "2023-09-18", "close": 11.45, "volume": 311960.0}, {"date": "2023-09-19", "close": 11.52, "volume": 287061.0}, {"date": "2023-09-20", "close": 11.53, "volume": 290246.0}, {"date": "2023-09-21", "close": 11.47, "volume": 381400.0}, {"date": "2023-09-22", "close": 11.37, "volume": 306124.0}, {"date": "2023-09-25", "close": 11.6, "volume": 233391.0}, {"date": "2023-09-26", "close": 11.4, "volume": 218516.0}, {"date": "2023-09-27", "close": 11.48, "volume": 345131.0}, {"date": "2023-09-28", "close": 11.26, "volume": 258966.0}, {"date": "2023-09-29", "close": 11.42, "volume": 293572.0}, {"date": "2023-10-02", "close": 11.47, "volume": 142572.0}, {"date": "2023-10-03", "close": 11.37, "volume": 1004553.0}, {"date": "2023-10-04", "close": 11.1, "volume": 492688.0}, {"date": "2023-10-05", "close": 10.9, "volume": 550388.0}, {"date": "2023-10-06", "close": 10.09, "volume": 999330.0}, {"date": "2023-10-09", "close": 10.35, "volume": 795998.0}, {"date": "2023-10-10", "close": 10.9, "volume": 374119.0}, {"date": "2023-10-11", "close": 11.29, "volume": 358343.0}, {"date": "2023-10-12", "close": 11.44, "volume": 284645.0}, {"date": "2023-10-13", "close": 11.31, "volume": 290222.0}, {"date": "2023-10-16", "close": 10.94, "volume": 202253.0}, {"date": "2023-10-17", "close": 11.19, "volume": 190515.0}, {"date": "2023-10-18", "close": 11.42, "volume": 288845.0}, {"date": "2023-10-19", "close": 11.32, "volume": 169633.0}, {"date": "2023-10-20", "close": 11.36, "volume": 391610.0}, {"date": "2023-10-23", "close": 11.4, "volume": 271023.0}, {"date": "2023-10-24", "close": 11.28, "volume": 178481.0}, {"date": "2023-10-25", "close": 10.89, "volume": 185722.0}, {"date": "2023-10-26", "close": 10.83, "volume": 269991.0}, {"date": "2023-10-27", "close": 10.91, "volume": 178131.0}, {"date": "2023-10-30", "close": 10.71, "volume": 183347.0}, {"date": "2023-10-31", "close": 10.87, "volume": 415298.0}, {"date": "2023-11-01", "close": 11.25, "volume": 218781.0}, {"date": "2023-11-02", "close": 11.55, "volume": 488764.0}, {"date": "2023-11-03", "close": 11.54, "volume": 206392.0}, {"date": "2023-11-06", "close": 11.42, "volume": 219686.0}, {"date": "2023-11-07", "close": 11.5, "volume": 313286.0}, {"date": "2023-11-08", "close": 11.84, "volume": 311323.0}, {"date": "2023-11-09", "close": 11.61, "volume": 271509.0}, {"date": "2023-11-10", "close": 11.45, "volume": 461601.0}, {"date": "2023-11-13", "close": 11.41, "volume": 221184.0}, {"date": "2023-11-14", "close": 11.49, "volume": 284887.0}, {"date": "2023-11-15", "close": 11.75, "volume": 492184.0}, {"date": "2023-11-16", "close": 11.36, "volume": 235381.0}, {"date": "2023-11-17", "close": 11.21, "volume": 352070.0}, {"date": "2023-11-20", "close": 11.47, "volume": 422908.0}, {"date": "2023-11-21", "close": 12.14, "volume": 406371.0}, {"date": "2023-11-22", "close": 11.6, "volume": 424745.0}, {"date": "2023-11-23", "close": 11.9, "volume": 408564.0}, {"date": "2023-11-24", "close": 11.86, "volume": 178038.0}, {"date": "2023-11-27", "close": 11.86, "volume": 141469.0}, {"date": "2023-11-28", "close": 11.97, "volume": 343406.0}, {"date": "2023-11-29", "close": 12.04, "volume": 290466.0}, {"date": "2023-11-30", "close": 11.98, "volume": 344629.0}, {"date": "2023-12-01", "close": 11.78, "volume": 209834.0}, {"date": "2023-12-04", "close": 11.8, "volume": 255851.0}, {"date": "2023-12-05", "close": 11.55, "volume": 166670.0}, {"date": "2023-12-06", "close": 11.96, "volume": 335757.0}, {"date": "2023-12-07", "close": 12.0, "volume": 302085.0}, {"date": "2023-12-08", "close": 11.95, "volume": 121103.0}, {"date": "2023-12-11", "close": 11.94, "volume": 154693.0}, {"date": "2023-12-12", "close": 11.98, "volume": 153816.0}, {"date": "2023-12-13", "close": 11.94, "volume": 181500.0}, {"date": "2023-12-14", "close": 12.39, "volume": 387880.0}, {"date": "2023-12-15", "close": 12.65, "volume": 777058.0}, {"date": "2023-12-18", "close": 12.12, "volume": 227935.0}, {"date": "2023-12-19", "close": 12.38, "volume": 327954.0}, {"date": "2023-12-20", "close": 10.92, "volume": 2988642.0}, {"date": "2023-12-21", "close": 10.7, "volume": 1995921.0}, {"date": "2023-12-22", "close": 10.84, "volume": 864714.0}, {"date": "2023-12-27", "close": 10.92, "volume": 393751.0}, {"date": "2023-12-28", "close": 11.17, "volume": 280905.0}, {"date": "2023-12-29", "close": 11.1, "volume": 132383.0}, {"date": "2024-01-02", "close": 11.03, "volume": 159468.0}, {"date": "2024-01-03", "close": 10.8, "volume": 232702.0}, {"date": "2024-01-04", "close": 10.75, "volume": 201277.0}, {"date": "2024-01-05", "close": 10.93, "volume": 216980.0}, {"date": "2024-01-08", "close": 10.75, "volume": 138099.0}, {"date": "2024-01-09", "close": 10.82, "volume": 141118.0}, {"date": "2024-01-10", "close": 10.7, "volume": 208468.0}, {"date": "2024-01-11", "close": 11.01, "volume": 266755.0}, {"date": "2024-01-12", "close": 11.02, "volume": 151695.0}, {"date": "2024-01-15", "close": 10.97, "volume": 85470.0}, {"date": "2024-01-16", "close": 10.8, "volume": 381895.0}, {"date": "2024-01-17", "close": 10.75, "volume": 300844.0}, {"date": "2024-01-18", "close": 10.4, "volume": 485767.0}, {"date": "2024-01-19", "close": 10.87, "volume": 288047.0}, {"date": "2024-01-22", "close": 10.87, "volume": 171577.0}, {"date": "2024-01-23", "close": 11.22, "volume": 291685.0}, {"date": "2024-01-24", "close": 11.31, "volume": 277447.0}, {"date": "2024-01-25", "close": 11.34, "volume": 261837.0}, {"date": "2024-01-29", "close": 11.24, "volume": 254589.0}, {"date": "2024-01-30", "close": 11.41, "volume": 199382.0}, {"date": "2024-01-31", "close": 11.58, "volume": 241161.0}, {"date": "2024-02-01", "close": 11.34, "volume": 231344.0}, {"date": "2024-02-02", "close": 11.62, "volume": 261229.0}, {"date": "2024-02-05", "close": 11.51, "volume": 153826.0}, {"date": "2024-02-06", "close": 11.48, "volume": 214639.0}, {"date": "2024-02-07", "close": 11.64, "volume": 391327.0}, {"date": "2024-02-08", "close": 11.63, "volume": 219311.0}, {"date": "2024-02-09", "close": 11.76, "volume": 234899.0}, {"date": "2024-02-12", "close": 11.68, "volume": 125163.0}, {"date": "2024-02-13", "close": 11.83, "volume": 347008.0}, {"date": "2024-02-14", "close": 11.85, "volume": 226348.0}, {"date": "2024-02-15", "close": 12.09, "volume": 270099.0}, {"date": "2024-02-16", "close": 11.8, "volume": 324048.0}, {"date": "2024-02-19", "close": 11.97, "volume": 880960.0}, {"date": "2024-02-20", "close": 11.81, "volume": 92518.0}, {"date": "2024-02-21", "close": 11.43, "volume": 403022.0}, {"date": "2024-02-22", "close": 11.5, "volume": 249275.0}, {"date": "2024-02-23", "close": 12.16, "volume": 477367.0}, {"date": "2024-02-26", "close": 12.39, "volume": 410953.0}, {"date": "2024-02-27", "close": 12.7, "volume": 470228.0}, {"date": "2024-02-28", "close": 12.73, "volume": 447246.0}, {"date": "2024-02-29", "close": 12.79, "volume": 613696.0}, {"date": "2024-03-01", "close": 12.51, "volume": 460925.0}, {"date": "2024-03-04", "close": 12.44, "volume": 263803.0}, {"date": "2024-03-05", "close": 12.76, "volume": 298730.0}, {"date": "2024-03-06", "close": 12.56, "volume": 555019.0}, {"date": "2024-03-07", "close": 12.67, "volume": 649914.0}, {"date": "2024-03-08", "close": 12.61, "volume": 154211.0}, {"date": "2024-03-11", "close": 12.6, "volume": 718473.0}, {"date": "2024-03-12", "close": 12.31, "volume": 403007.0}, {"date": "2024-03-13", "close": 12.32, "volume": 343953.0}, {"date": "2024-03-14", "close": 12.43, "volume": 2506834.0}, {"date": "2024-03-15", "close": 12.68, "volume": 471076.0}, {"date": "2024-03-18", "close": 12.6, "volume": 1296154.0}, {"date": "2024-03-19", "close": 12.39, "volume": 263632.0}, {"date": "2024-03-20", "close": 12.67, "volume": 204571.0}, {"date": "2024-03-21", "close": 13.03, "volume": 435213.0}, {"date": "2024-03-22", "close": 13.0, "volume": 106017.0}, {"date": "2024-03-25", "close": 13.24, "volume": 316297.0}, {"date": "2024-03-26", "close": 13.44, "volume": 336573.0}, {"date": "2024-03-27", "close": 13.52, "volume": 413790.0}, {"date": "2024-03-28", "close": 13.56, "volume": 240347.0}, {"date": "2024-04-02", "close": 13.23, "volume": 315708.0}, {"date": "2024-04-03", "close": 13.15, "volume": 382223.0}, {"date": "2024-04-04", "close": 13.01, "volume": 247155.0}, {"date": "2024-04-05", "close": 12.34, "volume": 600639.0}, {"date": "2024-04-08", "close": 12.35, "volume": 258667.0}, {"date": "2024-04-09", "close": 12.06, "volume": 697174.0}, {"date": "2024-04-10", "close": 12.0, "volume": 445024.0}, {"date": "2024-04-11", "close": 11.99, "volume": 376248.0}, {"date": "2024-04-12", "close": 11.9, "volume": 286287.0}, {"date": "2024-04-15", "close": 11.37, "volume": 530467.0}, {"date": "2024-04-16", "close": 11.5, "volume": 697498.0}, {"date": "2024-04-17", "close": 11.78, "volume": 417716.0}, {"date": "2024-04-18", "close": 11.81, "volume": 221176.0}, {"date": "2024-04-19", "close": 11.43, "volume": 310332.0}, {"date": "2024-04-22", "close": 11.81, "volume": 297645.0}, {"date": "2024-04-23", "close": 12.01, "volume": 173700.0}, {"date": "2024-04-24", "close": 11.81, "volume": 261042.0}, {"date": "2024-04-26", "close": 11.42, "volume": 304747.0}, {"date": "2024-04-29", "close": 12.15, "volume": 525969.0}, {"date": "2024-04-30", "close": 12.26, "volume": 229015.0}, {"date": "2024-05-01", "close": 12.24, "volume": 379546.0}, {"date": "2024-05-02", "close": 13.58, "volume": 1510646.0}, {"date": "2024-05-03", "close": 13.59, "volume": 553013.0}, {"date": "2024-05-06", "close": 13.68, "volume": 535896.0}, {"date": "2024-05-07", "close": 13.85, "volume": 900761.0}, {"date": "2024-05-08", "close": 14.23, "volume": 522538.0}, {"date": "2024-05-09", "close": 14.65, "volume": 741640.0}, {"date": "2024-05-10", "close": 14.68, "volume": 463644.0}, {"date": "2024-05-13", "close": 14.82, "volume": 441376.0}, {"date": "2024-05-14", "close": 14.58, "volume": 356116.0}, {"date": "2024-05-15", "close": 14.37, "volume": 341715.0}, {"date": "2024-05-16", "close": 14.49, "volume": 389633.0}, {"date": "2024-05-17", "close": 14.32, "volume": 165031.0}, {"date": "2024-05-20", "close": 14.47, "volume": 503566.0}, {"date": "2024-05-21", "close": 14.88, "volume": 423178.0}, {"date": "2024-05-22", "close": 14.55, "volume": 381522.0}, {"date": "2024-05-23", "close": 14.5, "volume": 240858.0}, {"date": "2024-05-24", "close": 14.36, "volume": 121985.0}, {"date": "2024-05-27", "close": 14.5, "volume": 161724.0}, {"date": "2024-05-28", "close": 14.36, "volume": 217996.0}, {"date": "2024-05-29", "close": 14.37, "volume": 216329.0}, {"date": "2024-05-30", "close": 14.45, "volume": 271221.0}, {"date": "2024-05-31", "close": 14.63, "volume": 466399.0}, {"date": "2024-06-03", "close": 14.84, "volume": 375677.0}, {"date": "2024-06-04", "close": 14.74, "volume": 255307.0}, {"date": "2024-06-05", "close": 14.8, "volume": 270164.0}, {"date": "2024-06-06", "close": 14.65, "volume": 382381.0}, {"date": "2024-06-07", "close": 14.54, "volume": 134651.0}, {"date": "2024-06-11", "close": 14.38, "volume": 266377.0}, {"date": "2024-06-12", "close": 14.38, "volume": 301269.0}, {"date": "2024-06-13", "close": 14.58, "volume": 211939.0}, {"date": "2024-06-14", "close": 14.46, "volume": 168425.0}, {"date": "2024-06-17", "close": 14.2, "volume": 214018.0}, {"date": "2024-06-18", "close": 14.22, "volume": 275215.0}, {"date": "2024-06-19", "close": 14.27, "volume": 492868.0}, {"date": "2024-06-20", "close": 14.01, "volume": 540444.0}, {"date": "2024-06-21", "close": 13.63, "volume": 714942.0}, {"date": "2024-06-24", "close": 13.6, "volume": 370892.0}, {"date": "2024-06-25", "close": 13.76, "volume": 424029.0}, {"date": "2024-06-26", "close": 13.62, "volume": 98726.0}, {"date": "2024-06-27", "close": 13.9, "volume": 1089647.0}, {"date": "2024-06-28", "close": 13.79, "volume": 381855.0}, {"date": "2024-07-01", "close": 13.75, "volume": 317502.0}, {"date": "2024-07-02", "close": 13.38, "volume": 463434.0}, {"date": "2024-07-03", "close": 13.33, "volume": 262406.0}, {"date": "2024-07-04", "close": 13.42, "volume": 220044.0}, {"date": "2024-07-05", "close": 13.38, "volume": 192369.0}, {"date": "2024-07-08", "close": 13.25, "volume": 266647.0}, {"date": "2024-07-09", "close": 13.18, "volume": 156626.0}, {"date": "2024-07-10", "close": 13.29, "volume": 260950.0}, {"date": "2024-07-11", "close": 13.25, "volume": 222165.0}, {"date": "2024-07-12", "close": 13.41, "volume": 323357.0}, {"date": "2024-07-15", "close": 13.72, "volume": 334381.0}, {"date": "2024-07-16", "close": 13.79, "volume": 484129.0}, {"date": "2024-07-17", "close": 14.14, "volume": 366412.0}, {"date": "2024-07-18", "close": 13.91, "volume": 272036.0}, {"date": "2024-07-19", "close": 13.95, "volume": 589406.0}, {"date": "2024-07-22", "close": 13.81, "volume": 348094.0}, {"date": "2024-07-23", "close": 13.91, "volume": 183913.0}, {"date": "2024-07-24", "close": 13.8, "volume": 347669.0}, {"date": "2024-07-25", "close": 13.53, "volume": 647972.0}, {"date": "2024-07-26", "close": 13.74, "volume": 237902.0}, {"date": "2024-07-29", "close": 13.83, "volume": 167664.0}, {"date": "2024-07-30", "close": 13.73, "volume": 130901.0}, {"date": "2024-07-31", "close": 13.8, "volume": 441919.0}, {"date": "2024-08-01", "close": 14.15, "volume": 421380.0}, {"date": "2024-08-02", "close": 13.66, "volume": 622390.0}, {"date": "2024-08-05", "close": 12.94, "volume": 370488.0}, {"date": "2024-08-06", "close": 12.9, "volume": 167094.0}, {"date": "2024-08-07", "close": 13.26, "volume": 216492.0}, {"date": "2024-08-08", "close": 13.26, "volume": 144740.0}, {"date": "2024-08-09", "close": 13.5, "volume": 190058.0}, {"date": "2024-08-12", "close": 13.5, "volume": 255030.0}, {"date": "2024-08-13", "close": 13.37, "volume": 165283.0}, {"date": "2024-08-14", "close": 13.44, "volume": 141191.0}, {"date": "2024-08-15", "close": 13.59, "volume": 416202.0}, {"date": "2024-08-16", "close": 13.75, "volume": 222566.0}, {"date": "2024-08-19", "close": 13.66, "volume": 146556.0}, {"date": "2024-08-20", "close": 13.6, "volume": 127850.0}, {"date": "2024-08-21", "close": 13.88, "volume": 565556.0}, {"date": "2024-08-22", "close": 13.98, "volume": 437860.0}, {"date": "2024-08-23", "close": 13.88, "volume": 176612.0}, {"date": "2024-08-26", "close": 13.88, "volume": 250846.0}, {"date": "2024-08-27", "close": 13.75, "volume": 157562.0}, {"date": "2024-08-28", "close": 13.44, "volume": 289629.0}, {"date": "2024-08-29", "close": 12.99, "volume": 319534.0}, {"date": "2024-08-30", "close": 13.37, "volume": 360970.0}, {"date": "2024-09-02", "close": 13.5, "volume": 260051.0}, {"date": "2024-09-03", "close": 13.49, "volume": 138627.0}, {"date": "2024-09-04", "close": 13.25, "volume": 240224.0}, {"date": "2024-09-05", "close": 13.37, "volume": 178309.0}, {"date": "2024-09-06", "close": 13.34, "volume": 152973.0}, {"date": "2024-09-09", "close": 13.3, "volume": 180657.0}, {"date": "2024-09-10", "close": 13.62, "volume": 192625.0}, {"date": "2024-09-11", "close": 13.3, "volume": 187499.0}, {"date": "2024-09-12", "close": 13.73, "volume": 275675.0}, {"date": "2024-09-13", "close": 14.09, "volume": 292928.0}, {"date": "2024-09-16", "close": 14.13, "volume": 326565.0}, {"date": "2024-09-17", "close": 14.07, "volume": 124172.0}, {"date": "2024-09-18", "close": 14.03, "volume": 234371.0}, {"date": "2024-09-19", "close": 14.34, "volume": 695594.0}, {"date": "2024-09-20", "close": 14.6, "volume": 915740.0}, {"date": "2024-09-23", "close": 14.41, "volume": 343396.0}, {"date": "2024-09-24", "close": 14.92, "volume": 539617.0}, {"date": "2024-09-25", "close": 15.0, "volume": 519273.0}, {"date": "2024-09-26", "close": 15.0, "volume": 785763.0}, {"date": "2024-09-27", "close": 14.9, "volume": 318248.0}, {"date": "2024-09-30", "close": 14.8, "volume": 400208.0}, {"date": "2024-10-01", "close": 14.79, "volume": 397629.0}, {"date": "2024-10-02", "close": 14.5, "volume": 334105.0}, {"date": "2024-10-03", "close": 14.46, "volume": 248861.0}, {"date": "2024-10-04", "close": 14.32, "volume": 233167.0}, {"date": "2024-10-07", "close": 14.29, "volume": 130608.0}, {"date": "2024-10-08", "close": 14.26, "volume": 207026.0}, {"date": "2024-10-09", "close": 14.42, "volume": 184777.0}, {"date": "2024-10-10", "close": 14.21, "volume": 168054.0}, {"date": "2024-10-11", "close": 14.16, "volume": 152777.0}, {"date": "2024-10-14", "close": 14.18, "volume": 158433.0}, {"date": "2024-10-15", "close": 14.38, "volume": 234838.0}, {"date": "2024-10-16", "close": 14.23, "volume": 201856.0}, {"date": "2024-10-17", "close": 14.61, "volume": 282335.0}, {"date": "2024-10-18", "close": 14.2, "volume": 197776.0}, {"date": "2024-10-21", "close": 14.73, "volume": 574394.0}, {"date": "2024-10-22", "close": 14.15, "volume": 263196.0}, {"date": "2024-10-23", "close": 14.03, "volume": 245832.0}, {"date": "2024-10-24", "close": 13.91, "volume": 202776.0}, {"date": "2024-10-25", "close": 13.76, "volume": 156519.0}, {"date": "2024-10-28", "close": 13.79, "volume": 162796.0}, {"date": "2024-10-29", "close": 13.64, "volume": 192358.0}, {"date": "2024-10-30", "close": 13.66, "volume": 117653.0}, {"date": "2024-10-31", "close": 13.61, "volume": 237365.0}, {"date": "2024-11-01", "close": 13.37, "volume": 160756.0}, {"date": "2024-11-04", "close": 13.45, "volume": 169806.0}, {"date": "2024-11-05", "close": 13.55, "volume": 231722.0}, {"date": "2024-11-06", "close": 13.58, "volume": 163986.0}, {"date": "2024-11-07", "close": 13.6, "volume": 267293.0}, {"date": "2024-11-08", "close": 13.74, "volume": 148848.0}, {"date": "2024-11-11", "close": 13.51, "volume": 196937.0}, {"date": "2024-11-12", "close": 13.52, "volume": 120831.0}, {"date": "2024-11-13", "close": 13.41, "volume": 168856.0}, {"date": "2024-11-14", "close": 13.44, "volume": 161870.0}, {"date": "2024-11-15", "close": 13.54, "volume": 147874.0}, {"date": "2024-11-18", "close": 13.58, "volume": 196633.0}, {"date": "2024-11-19", "close": 13.06, "volume": 761014.0}, {"date": "2024-11-20", "close": 12.95, "volume": 253028.0}, {"date": "2024-11-21", "close": 12.32, "volume": 720413.0}, {"date": "2024-11-22", "close": 12.5, "volume": 475002.0}, {"date": "2024-11-25", "close": 12.59, "volume": 341391.0}, {"date": "2024-11-26", "close": 12.7, "volume": 220558.0}, {"date": "2024-11-27", "close": 12.76, "volume": 178144.0}, {"date": "2024-11-28", "close": 13.01, "volume": 406319.0}, {"date": "2024-11-29", "close": 13.04, "volume": 141328.0}, {"date": "2024-12-02", "close": 12.99, "volume": 183862.0}, {"date": "2024-12-03", "close": 13.29, "volume": 450559.0}, {"date": "2024-12-04", "close": 13.27, "volume": 306187.0}, {"date": "2024-12-05", "close": 13.19, "volume": 873991.0}, {"date": "2024-12-06", "close": 12.9, "volume": 116804.0}, {"date": "2024-12-09", "close": 12.77, "volume": 178511.0}, {"date": "2024-12-10", "close": 12.72, "volume": 342252.0}, {"date": "2024-12-11", "close": 12.58, "volume": 190247.0}, {"date": "2024-12-12", "close": 12.41, "volume": 213231.0}, {"date": "2024-12-13", "close": 12.39, "volume": 107290.0}, {"date": "2024-12-16", "close": 12.32, "volume": 294946.0}, {"date": "2024-12-17", "close": 13.33, "volume": 466796.0}, {"date": "2024-12-18", "close": 13.35, "volume": 337665.0}, {"date": "2024-12-19", "close": 13.02, "volume": 378073.0}, {"date": "2024-12-20", "close": 12.98, "volume": 291398.0}, {"date": "2024-12-23", "close": 13.23, "volume": 105177.0}, {"date": "2024-12-24", "close": 13.17, "volume": 41170.0}, {"date": "2024-12-27", "close": 13.22, "volume": 90570.0}, {"date": "2024-12-30", "close": 13.19, "volume": 123547.0}, {"date": "2024-12-31", "close": 13.06, "volume": 66580.0}, {"date": "2025-01-02", "close": 12.89, "volume": 137366.0}, {"date": "2025-01-03", "close": 13.01, "volume": 99354.0}, {"date": "2025-01-06", "close": 13.11, "volume": 103351.0}, {"date": "2025-01-07", "close": 13.08, "volume": 92766.0}, {"date": "2025-01-08", "close": 12.93, "volume": 136763.0}, {"date": "2025-01-09", "close": 13.15, "volume": 238197.0}, {"date": "2025-01-10", "close": 13.08, "volume": 70285.0}, {"date": "2025-01-13", "close": 12.68, "volume": 204024.0}, {"date": "2025-01-14", "close": 12.87, "volume": 129165.0}, {"date": "2025-01-15", "close": 12.97, "volume": 155568.0}, {"date": "2025-01-16", "close": 12.95, "volume": 144416.0}, {"date": "2025-01-17", "close": 12.98, "volume": 89782.0}, {"date": "2025-01-20", "close": 13.12, "volume": 111605.0}, {"date": "2025-01-21", "close": 13.27, "volume": 181501.0}, {"date": "2025-01-22", "close": 13.25, "volume": 85077.0}, {"date": "2025-01-23", "close": 13.07, "volume": 128768.0}, {"date": "2025-01-24", "close": 13.24, "volume": 130610.0}, {"date": "2025-01-28", "close": 13.19, "volume": 151702.0}, {"date": "2025-01-29", "close": 13.34, "volume": 144962.0}, {"date": "2025-01-30", "close": 13.25, "volume": 118245.0}, {"date": "2025-01-31", "close": 13.2, "volume": 221277.0}, {"date": "2025-02-03", "close": 12.76, "volume": 171861.0}, {"date": "2025-02-04", "close": 12.65, "volume": 111908.0}, {"date": "2025-02-05", "close": 12.84, "volume": 224691.0}, {"date": "2025-02-06", "close": 12.45, "volume": 622787.0}, {"date": "2025-02-07", "close": 12.15, "volume": 426770.0}, {"date": "2025-02-10", "close": 12.14, "volume": 192868.0}, {"date": "2025-02-11", "close": 11.87, "volume": 461506.0}, {"date": "2025-02-12", "close": 11.85, "volume": 305342.0}, {"date": "2025-02-13", "close": 11.89, "volume": 414038.0}, {"date": "2025-02-14", "close": 11.87, "volume": 351264.0}, {"date": "2025-02-17", "close": 11.88, "volume": 321801.0}, {"date": "2025-02-18", "close": 11.7, "volume": 760976.0}, {"date": "2025-02-19", "close": 11.4, "volume": 422947.0}, {"date": "2025-02-20", "close": 11.25, "volume": 837894.0}, {"date": "2025-02-21", "close": 11.39, "volume": 813017.0}, {"date": "2025-02-24", "close": 11.31, "volume": 346098.0}, {"date": "2025-02-25", "close": 11.57, "volume": 545101.0}, {"date": "2025-02-26", "close": 11.54, "volume": 178715.0}, {"date": "2025-02-27", "close": 11.39, "volume": 378774.0}, {"date": "2025-02-28", "close": 12.31, "volume": 1060340.0}, {"date": "2025-03-03", "close": 12.19, "volume": 304575.0}, {"date": "2025-03-04", "close": 11.73, "volume": 268344.0}, {"date": "2025-03-05", "close": 11.4, "volume": 436261.0}, {"date": "2025-03-06", "close": 11.62, "volume": 273271.0}, {"date": "2025-03-07", "close": 11.6, "volume": 314272.0}, {"date": "2025-03-10", "close": 11.64, "volume": 458915.0}, {"date": "2025-03-11", "close": 11.44, "volume": 463241.0}, {"date": "2025-03-12", "close": 11.3, "volume": 394562.0}, {"date": "2025-03-13", "close": 11.41, "volume": 501631.0}, {"date": "2025-03-14", "close": 11.61, "volume": 418609.0}, {"date": "2025-03-17", "close": 11.7, "volume": 238446.0}, {"date": "2025-03-18", "close": 11.72, "volume": 287230.0}, {"date": "2025-03-19", "close": 11.5, "volume": 271377.0}, {"date": "2025-03-20", "close": 11.73, "volume": 850628.0}, {"date": "2025-03-21", "close": 11.6, "volume": 516014.0}, {"date": "2025-03-24", "close": 11.72, "volume": 292631.0}, {"date": "2025-03-25", "close": 11.5, "volume": 466850.0}, {"date": "2025-03-26", "close": 11.41, "volume": 466892.0}, {"date": "2025-03-27", "close": 11.34, "volume": 541820.0}, {"date": "2025-03-28", "close": 11.2, "volume": 370158.0}, {"date": "2025-03-31", "close": 11.16, "volume": 317838.0}, {"date": "2025-04-01", "close": 11.14, "volume": 347732.0}, {"date": "2025-04-02", "close": 11.23, "volume": 272122.0}, {"date": "2025-04-03", "close": 11.27, "volume": 291630.0}, {"date": "2025-04-04", "close": 11.28, "volume": 387648.0}, {"date": "2025-04-07", "close": 10.86, "volume": 753399.0}, {"date": "2025-04-08", "close": 11.26, "volume": 592366.0}, {"date": "2025-04-09", "close": 11.24, "volume": 377484.0}, {"date": "2025-04-10", "close": 11.44, "volume": 506672.0}, {"date": "2025-04-11", "close": 11.5, "volume": 198249.0}, {"date": "2025-04-14", "close": 11.45, "volume": 245324.0}, {"date": "2025-04-15", "close": 11.37, "volume": 232003.0}, {"date": "2025-04-16", "close": 11.18, "volume": 296755.0}, {"date": "2025-04-17", "close": 11.2, "volume": 238289.0}, {"date": "2025-04-22", "close": 10.92, "volume": 267350.0}, {"date": "2025-04-23", "close": 11.14, "volume": 298684.0}, {"date": "2025-04-24", "close": 11.2, "volume": 155351.0}, {"date": "2025-04-28", "close": 11.26, "volume": 194541.0}, {"date": "2025-04-29", "close": 11.45, "volume": 490487.0}, {"date": "2025-04-30", "close": 12.07, "volume": 477856.0}, {"date": "2025-05-01", "close": 12.17, "volume": 409682.0}, {"date": "2025-05-02", "close": 12.26, "volume": 280500.0}, {"date": "2025-05-05", "close": 11.95, "volume": 198929.0}, {"date": "2025-05-06", "close": 11.79, "volume": 173446.0}, {"date": "2025-05-07", "close": 11.68, "volume": 194905.0}, {"date": "2025-05-08", "close": 11.84, "volume": 199944.0}, {"date": "2025-05-09", "close": 11.81, "volume": 160449.0}, {"date": "2025-05-12", "close": 11.67, "volume": 279394.0}, {"date": "2025-05-13", "close": 11.81, "volume": 320469.0}, {"date": "2025-05-14", "close": 12.07, "volume": 285909.0}, {"date": "2025-05-15", "close": 11.69, "volume": 535180.0}, {"date": "2025-05-16", "close": 12.18, "volume": 348949.0}, {"date": "2025-05-19", "close": 12.59, "volume": 572145.0}, {"date": "2025-05-20", "close": 12.34, "volume": 340105.0}, {"date": "2025-05-21", "close": 12.26, "volume": 382800.0}, {"date": "2025-05-22", "close": 12.51, "volume": 338481.0}, {"date": "2025-05-23", "close": 12.66, "volume": 348797.0}, {"date": "2025-05-26", "close": 12.53, "volume": 290280.0}, {"date": "2025-05-27", "close": 12.58, "volume": 344650.0}, {"date": "2025-05-28", "close": 12.78, "volume": 401526.0}, {"date": "2025-05-29", "close": 12.76, "volume": 391095.0}, {"date": "2025-05-30", "close": 12.71, "volume": 540551.0}, {"date": "2025-06-02", "close": 12.54, "volume": 380067.0}, {"date": "2025-06-03", "close": 12.61, "volume": 249663.0}, {"date": "2025-06-04", "close": 12.63, "volume": 673784.0}, {"date": "2025-06-05", "close": 12.16, "volume": 499946.0}, {"date": "2025-06-06", "close": 12.33, "volume": 267092.0}, {"date": "2025-06-10", "close": 12.5, "volume": 241453.0}, {"date": "2025-06-11", "close": 12.65, "volume": 223372.0}, {"date": "2025-06-12", "close": 12.5, "volume": 392567.0}, {"date": "2025-06-13", "close": 12.45, "volume": 340626.0}, {"date": "2025-06-16", "close": 12.84, "volume": 400591.0}, {"date": "2025-06-17", "close": 13.21, "volume": 564943.0}, {"date": "2025-06-18", "close": 13.28, "volume": 269872.0}, {"date": "2025-06-19", "close": 13.28, "volume": 423458.0}, {"date": "2025-06-20", "close": 13.42, "volume": 393573.0}, {"date": "2025-06-23", "close": 13.31, "volume": 210088.0}, {"date": "2025-06-24", "close": 13.39, "volume": 286148.0}, {"date": "2025-06-25", "close": 13.28, "volume": 160617.0}, {"date": "2025-06-26", "close": 13.29, "volume": 184179.0}, {"date": "2025-06-27", "close": 13.45, "volume": 386643.0}, {"date": "2025-06-30", "close": 13.6, "volume": 349563.0}, {"date": "2025-07-01", "close": 13.54, "volume": 312432.0}, {"date": "2025-07-02", "close": 13.03, "volume": 1459781.0}, {"date": "2025-07-03", "close": 12.81, "volume": 443594.0}, {"date": "2025-07-04", "close": 12.86, "volume": 229356.0}, {"date": "2025-07-07", "close": 12.8, "volume": 200282.0}, {"date": "2025-07-08", "close": 12.84, "volume": 268004.0}, {"date": "2025-07-09", "close": 12.8, "volume": 147853.0}, {"date": "2025-07-10", "close": 12.98, "volume": 298530.0}, {"date": "2025-07-11", "close": 12.94, "volume": 629175.0}, {"date": "2025-07-14", "close": 12.8, "volume": 162039.0}, {"date": "2025-07-15", "close": 12.76, "volume": 226403.0}, {"date": "2025-07-16", "close": 12.6, "volume": 530026.0}, {"date": "2025-07-17", "close": 12.61, "volume": 232148.0}, {"date": "2025-07-18", "close": 12.7, "volume": 325580.0}, {"date": "2025-07-21", "close": 12.65, "volume": 224677.0}, {"date": "2025-07-22", "close": 12.59, "volume": 344194.0}, {"date": "2025-07-23", "close": 12.95, "volume": 259888.0}, {"date": "2025-07-24", "close": 15.09, "volume": 2750151.0}, {"date": "2025-07-25", "close": 15.56, "volume": 1524964.0}, {"date": "2025-07-28", "close": 15.57, "volume": 683410.0}, {"date": "2025-07-29", "close": 15.92, "volume": 776692.0}, {"date": "2025-07-30", "close": 16.03, "volume": 623866.0}, {"date": "2025-07-31", "close": 15.88, "volume": 354064.0}, {"date": "2025-08-01", "close": 15.73, "volume": 437048.0}, {"date": "2025-08-04", "close": 15.82, "volume": 381041.0}, {"date": "2025-08-05", "close": 16.1, "volume": 866118.0}, {"date": "2025-08-06", "close": 16.0, "volume": 371005.0}, {"date": "2025-08-07", "close": 15.77, "volume": 433777.0}, {"date": "2025-08-08", "close": 15.75, "volume": 210727.0}, {"date": "2025-08-11", "close": 15.7, "volume": 235673.0}, {"date": "2025-08-12", "close": 15.4, "volume": 254014.0}, {"date": "2025-08-13", "close": 15.67, "volume": 703320.0}, {"date": "2025-08-14", "close": 15.84, "volume": 439213.0}, {"date": "2025-08-15", "close": 15.92, "volume": 288959.0}, {"date": "2025-08-18", "close": 16.23, "volume": 509372.0}, {"date": "2025-08-19", "close": 16.34, "volume": 304178.0}, {"date": "2025-08-20", "close": 16.41, "volume": 350948.0}, {"date": "2025-08-21", "close": 16.47, "volume": 401558.0}, {"date": "2025-08-22", "close": 16.49, "volume": 287010.0}, {"date": "2025-08-25", "close": 16.51, "volume": 326194.0}, {"date": "2025-08-26", "close": 16.57, "volume": 549411.0}, {"date": "2025-08-27", "close": 16.66, "volume": 651013.0}, {"date": "2025-08-28", "close": 16.92, "volume": 624910.0}, {"date": "2025-08-29", "close": 15.34, "volume": 2670646.0}, {"date": "2025-09-01", "close": 15.15, "volume": 519828.0}, {"date": "2025-09-02", "close": 15.29, "volume": 333792.0}, {"date": "2025-09-03", "close": 15.62, "volume": 507705.0}, {"date": "2025-09-04", "close": 15.64, "volume": 496422.0}, {"date": "2025-09-05", "close": 15.92, "volume": 394854.0}, {"date": "2025-09-08", "close": 16.0, "volume": 287098.0}, {"date": "2025-09-09", "close": 16.11, "volume": 417410.0}, {"date": "2025-09-10", "close": 16.4, "volume": 418793.0}, {"date": "2025-09-11", "close": 16.33, "volume": 603558.0}, {"date": "2025-09-12", "close": 16.3, "volume": 479738.0}, {"date": "2025-09-15", "close": 15.98, "volume": 721285.0}, {"date": "2025-09-16", "close": 16.24, "volume": 321313.0}, {"date": "2025-09-17", "close": 16.53, "volume": 454811.0}, {"date": "2025-09-18", "close": 16.8, "volume": 420051.0}, {"date": "2025-09-19", "close": 16.81, "volume": 926450.0}, {"date": "2025-09-22", "close": 16.5, "volume": 378894.0}, {"date": "2025-09-23", "close": 16.25, "volume": 325941.0}, {"date": "2025-09-24", "close": 16.17, "volume": 362236.0}, {"date": "2025-09-25", "close": 16.0, "volume": 281675.0}, {"date": "2025-09-26", "close": 15.75, "volume": 278368.0}, {"date": "2025-09-29", "close": 15.67, "volume": 302089.0}, {"date": "2025-09-30", "close": 15.67, "volume": 290648.0}, {"date": "2025-10-01", "close": 15.75, "volume": 244346.0}, {"date": "2025-10-02", "close": 15.46, "volume": 418676.0}, {"date": "2025-10-03", "close": 15.76, "volume": 318336.0}, {"date": "2025-10-06", "close": 15.83, "volume": 156113.0}, {"date": "2025-10-07", "close": 15.96, "volume": 388561.0}, {"date": "2025-10-08", "close": 15.92, "volume": 356964.0}, {"date": "2025-10-09", "close": 15.9, "volume": 677399.0}, {"date": "2025-10-10", "close": 15.89, "volume": 178059.0}, {"date": "2025-10-13", "close": 15.63, "volume": 240183.0}, {"date": "2025-10-14", "close": 15.54, "volume": 298812.0}, {"date": "2025-10-15", "close": 15.61, "volume": 138147.0}, {"date": "2025-10-16", "close": 15.53, "volume": 214163.0}, {"date": "2025-10-17", "close": 15.33, "volume": 187845.0}, {"date": "2025-10-20", "close": 15.46, "volume": 221984.0}, {"date": "2025-10-21", "close": 15.44, "volume": 400864.0}, {"date": "2025-10-22", "close": 15.44, "volume": 176584.0}, {"date": "2025-10-23", "close": 15.29, "volume": 213967.0}, {"date": "2025-10-24", "close": 15.17, "volume": 271508.0}, {"date": "2025-10-27", "close": 15.26, "volume": 200915.0}, {"date": "2025-10-28", "close": 15.34, "volume": 232490.0}, {"date": "2025-10-29", "close": 15.28, "volume": 650264.0}, {"date": "2025-10-30", "close": 14.84, "volume": 911320.0}, {"date": "2025-10-31", "close": 15.15, "volume": 312078.0}, {"date": "2025-11-03", "close": 15.26, "volume": 211910.0}, {"date": "2025-11-04", "close": 15.14, "volume": 122581.0}, {"date": "2025-11-05", "close": 15.1, "volume": 272698.0}, {"date": "2025-11-06", "close": 14.81, "volume": 918367.0}, {"date": "2025-11-07", "close": 15.23, "volume": 440068.0}, {"date": "2025-11-10", "close": 14.58, "volume": 378206.0}, {"date": "2025-11-11", "close": 14.65, "volume": 289710.0}, {"date": "2025-11-12", "close": 14.54, "volume": 318614.0}, {"date": "2025-11-13", "close": 14.34, "volume": 378146.0}, {"date": "2025-11-14", "close": 14.4, "volume": 352943.0}, {"date": "2025-11-17", "close": 14.36, "volume": 474800.0}, {"date": "2025-11-18", "close": 14.09, "volume": 281088.0}, {"date": "2025-11-19", "close": 14.2, "volume": 304105.0}, {"date": "2025-11-20", "close": 14.26, "volume": 217855.0}, {"date": "2025-11-21", "close": 13.96, "volume": 192890.0}, {"date": "2025-11-24", "close": 14.23, "volume": 346762.0}, {"date": "2025-11-25", "close": 14.36, "volume": 171761.0}, {"date": "2025-11-26", "close": 14.54, "volume": 257333.0}, {"date": "2025-11-27", "close": 14.31, "volume": 232149.0}, {"date": "2025-11-28", "close": 14.17, "volume": 235865.0}, {"date": "2025-12-01", "close": 14.31, "volume": 235854.0}, {"date": "2025-12-02", "close": 14.44, "volume": 356409.0}, {"date": "2025-12-03", "close": 14.38, "volume": 412729.0}, {"date": "2025-12-04", "close": 14.23, "volume": 1080281.0}, {"date": "2025-12-05", "close": 14.46, "volume": 143526.0}, {"date": "2025-12-08", "close": 14.69, "volume": 241575.0}, {"date": "2025-12-09", "close": 14.58, "volume": 326143.0}, {"date": "2025-12-10", "close": 14.49, "volume": 166218.0}, {"date": "2025-12-11", "close": 14.08, "volume": 232696.0}, {"date": "2025-12-12", "close": 13.99, "volume": 362053.0}, {"date": "2025-12-15", "close": 14.04, "volume": 238199.0}, {"date": "2025-12-16", "close": 13.97, "volume": 143587.0}, {"date": "2025-12-17", "close": 13.95, "volume": 275599.0}, {"date": "2025-12-18", "close": 13.91, "volume": 398198.0}, {"date": "2025-12-19", "close": 13.79, "volume": 320847.0}, {"date": "2025-12-22", "close": 13.8, "volume": 124351.0}, {"date": "2025-12-23", "close": 13.8, "volume": 107961.0}, {"date": "2025-12-24", "close": 13.65, "volume": 53742.0}, {"date": "2025-12-29", "close": 13.66, "volume": 145462.0}, {"date": "2025-12-30", "close": 13.53, "volume": 239965.0}, {"date": "2025-12-31", "close": 13.43, "volume": 91870.0}, {"date": "2026-01-02", "close": 13.4, "volume": 90415.0}, {"date": "2026-01-05", "close": 13.4, "volume": 241907.0}, {"date": "2026-01-06", "close": 13.12, "volume": 202488.0}, {"date": "2026-01-07", "close": 13.25, "volume": 216409.0}, {"date": "2026-01-08", "close": 13.28, "volume": 189326.0}, {"date": "2026-01-09", "close": 13.23, "volume": 385961.0}, {"date": "2026-01-12", "close": 13.37, "volume": 197414.0}, {"date": "2026-01-13", "close": 13.61, "volume": 265472.0}, {"date": "2026-01-14", "close": 13.73, "volume": 334473.0}, {"date": "2026-01-15", "close": 13.93, "volume": 423430.0}, {"date": "2026-01-16", "close": 14.02, "volume": 251619.0}, {"date": "2026-01-19", "close": 14.12, "volume": 205343.0}, {"date": "2026-01-20", "close": 14.02, "volume": 420213.0}, {"date": "2026-01-21", "close": 14.09, "volume": 260610.0}, {"date": "2026-01-22", "close": 14.11, "volume": 275068.0}, {"date": "2026-01-23", "close": 14.13, "volume": 249197.0}, {"date": "2026-01-27", "close": 13.92, "volume": 347646.0}, {"date": "2026-01-28", "close": 13.99, "volume": 321571.0}, {"date": "2026-01-29", "close": 13.72, "volume": 281071.0}, {"date": "2026-01-30", "close": 13.76, "volume": 642205.0}, {"date": "2026-02-02", "close": 13.81, "volume": 676200.0}, {"date": "2026-02-03", "close": 13.65, "volume": 415613.0}, {"date": "2026-02-04", "close": 13.25, "volume": 319934.0}, {"date": "2026-02-05", "close": 13.59, "volume": 1806765.0}, {"date": "2026-02-06", "close": 13.74, "volume": 431000.0}, {"date": "2026-02-09", "close": 13.98, "volume": 297447.0}, {"date": "2026-02-10", "close": 13.82, "volume": 379190.0}, {"date": "2026-02-11", "close": 14.47, "volume": 398662.0}, {"date": "2026-02-12", "close": 14.22, "volume": 270651.0}, {"date": "2026-02-13", "close": 13.72, "volume": 311243.0}, {"date": "2026-02-16", "close": 13.87, "volume": 169361.0}, {"date": "2026-02-17", "close": 14.53, "volume": 495963.0}, {"date": "2026-02-18", "close": 14.37, "volume": 191526.0}, {"date": "2026-02-19", "close": 14.74, "volume": 439689.0}, {"date": "2026-02-20", "close": 14.65, "volume": 223167.0}, {"date": "2026-02-23", "close": 14.37, "volume": 267735.0}, {"date": "2026-02-24", "close": 14.24, "volume": 252171.0}, {"date": "2026-02-25", "close": 14.26, "volume": 381396.0}, {"date": "2026-02-26", "close": 14.31, "volume": 365411.0}, {"date": "2026-02-27", "close": 14.98, "volume": 779616.0}, {"date": "2026-03-02", "close": 15.58, "volume": 339851.0}, {"date": "2026-03-03", "close": 15.63, "volume": 423417.0}, {"date": "2026-03-04", "close": 15.22, "volume": 300808.0}, {"date": "2026-03-05", "close": 15.55, "volume": 322407.0}, {"date": "2026-03-06", "close": 15.92, "volume": 391201.0}, {"date": "2026-03-09", "close": 15.32, "volume": 953490.0}, {"date": "2026-03-10", "close": 15.58, "volume": 586464.0}, {"date": "2026-03-11", "close": 15.28, "volume": 726203.0}, {"date": "2026-03-12", "close": 14.69, "volume": 873049.0}, {"date": "2026-03-13", "close": 14.84, "volume": 324341.0}, {"date": "2026-03-16", "close": 15.11, "volume": 343598.0}, {"date": "2026-03-17", "close": 15.33, "volume": 683673.0}, {"date": "2026-03-18", "close": 15.47, "volume": 396640.0}, {"date": "2026-03-19", "close": 15.14, "volume": 644864.0}, {"date": "2026-03-20", "close": 15.07, "volume": 571003.0}, {"date": "2026-03-23", "close": 15.11, "volume": 448826.0}, {"date": "2026-03-24", "close": 15.05, "volume": 427725.0}, {"date": "2026-03-25", "close": 15.54, "volume": 604013.0}, {"date": "2026-03-26", "close": 15.65, "volume": 445124.0}, {"date": "2026-03-27", "close": 15.47, "volume": 161349.0}, {"date": "2026-03-30", "close": 15.36, "volume": 357002.0}, {"date": "2026-03-31", "close": 15.21, "volume": 1052484.0}, {"date": "2026-04-01", "close": 12.97, "volume": 3463110.0}, {"date": "2026-04-02", "close": 12.09, "volume": 1834724.0}, {"date": "2026-04-07", "close": 12.23, "volume": 802076.0}, {"date": "2026-04-08", "close": 12.39, "volume": 1109308.0}, {"date": "2026-04-09", "close": 12.01, "volume": 709223.0}, {"date": "2026-04-10", "close": 11.74, "volume": 450039.0}, {"date": "2026-04-13", "close": 11.64, "volume": 367278.0}, {"date": "2026-04-14", "close": 11.92, "volume": 345106.0}, {"date": "2026-04-15", "close": 12.21, "volume": 758974.0}, {"date": "2026-04-16", "close": 12.58, "volume": 471027.0}, {"date": "2026-04-17", "close": 12.61, "volume": 441784.0}, {"date": "2026-04-20", "close": 12.61, "volume": 283585.0}, {"date": "2026-04-21", "close": 12.42, "volume": 245559.0}, {"date": "2026-04-22", "close": 12.42, "volume": 347216.0}, {"date": "2026-04-23", "close": 12.45, "volume": 239055.0}, {"date": "2026-04-24", "close": 12.37, "volume": 202302.0}, {"date": "2026-04-27", "close": 12.3, "volume": 118387.0}, {"date": "2026-04-28", "close": 12.2, "volume": 494437.0}, {"date": "2026-04-29", "close": 12.21, "volume": 276776.0}, {"date": "2026-04-30", "close": 12.55, "volume": 404673.0}, {"date": "2026-05-01", "close": 12.47, "volume": 204624.0}, {"date": "2026-05-04", "close": 12.7, "volume": 161036.0}, {"date": "2026-05-05", "close": 12.79, "volume": 334424.0}, {"date": "2026-05-06", "close": 13.23, "volume": 322677.0}, {"date": "2026-05-07", "close": 13.12, "volume": 204520.0}, {"date": "2026-05-08", "close": 12.84, "volume": 233680.0}, {"date": "2026-05-11", "close": 12.92, "volume": 398926.0}, {"date": "2026-05-12", "close": 12.4, "volume": 860403.0}, {"date": "2026-05-13", "close": 11.9, "volume": 494483.0}, {"date": "2026-05-14", "close": 12.25, "volume": 271843.0}, {"date": "2026-05-15", "close": 12.22, "volume": 230194.0}, {"date": "2026-05-18", "close": 12.07, "volume": 198409.0}, {"date": "2026-05-19", "close": 12.14, "volume": 232819.0}, {"date": "2026-05-20", "close": 11.74, "volume": 341497.0}, {"date": "2026-05-21", "close": 11.8, "volume": 459908.0}, {"date": "2026-05-22", "close": 11.75, "volume": 230582.0}, {"date": "2026-05-25", "close": 11.48, "volume": 250212.0}, {"date": "2026-05-26", "close": 10.8, "volume": 689775.0}, {"date": "2026-05-27", "close": 10.71, "volume": 630532.0}, {"date": "2026-05-28", "close": 10.63, "volume": 426626.0}, {"date": "2026-05-29", "close": 10.71, "volume": 494860.0}, {"date": "2026-06-01", "close": 10.55, "volume": 481392.0}, {"date": "2026-06-02", "close": 10.55, "volume": 308681.0}, {"date": "2026-06-03", "close": 10.55, "volume": 337431.0}, {"date": "2026-06-04", "close": 10.62, "volume": 231798.0}, {"date": "2026-06-05", "close": 10.76, "volume": 212793.0}, {"date": "2026-06-09", "close": 10.67, "volume": 487746.0}, {"date": "2026-06-10", "close": 10.85, "volume": 846692.0}, {"date": "2026-06-11", "close": 10.54, "volume": 356782.0}, {"date": "2026-06-12", "close": 10.6, "volume": 343704.0}, {"date": "2026-06-15", "close": 10.58, "volume": 394542.0}, {"date": "2026-06-16", "close": 10.66, "volume": 342985.0}, {"date": "2026-06-17", "close": 10.99, "volume": 326975.0}, {"date": "2026-06-18", "close": 11.1, "volume": 466067.0}, {"date": "2026-06-19", "close": 11.32, "volume": 1643349.0}, {"date": "2026-06-22", "close": 11.16, "volume": 515496.0}, {"date": "2026-06-23", "close": 10.92, "volume": 325466.0}, {"date": "2026-06-24", "close": 10.8, "volume": 418940.0}, {"date": "2026-06-25", "close": 10.45, "volume": 1994414.0}, {"date": "2026-06-26", "close": 10.21, "volume": 611019.0}, {"date": "2026-06-29", "close": 10.54, "volume": 381790.0}, {"date": "2026-06-30", "close": 10.3, "volume": 708096.0}, {"date": "2026-07-01", "close": 10.65, "volume": 391198.0}, {"date": "2026-07-02", "close": 10.85, "volume": 1047108.0}, {"date": "2026-07-03", "close": 8.54, "volume": 6642130.0}, {"date": "2026-07-06", "close": 8.73, "volume": 2434797.0}, {"date": "2026-07-07", "close": 8.44, "volume": 1520597.0}, {"date": "2026-07-08", "close": 8.25, "volume": 824412.0}, {"date": "2026-07-09", "close": 8.13, "volume": 738662.0}, {"date": "2026-07-10", "close": 8.1, "volume": 612159.0}, {"date": "2026-07-13", "close": 7.99, "volume": 766315.0}, {"date": "2026-07-14", "close": 7.86, "volume": 866897.0}, {"date": "2026-07-15", "close": 7.61, "volume": 1409267.0}, {"date": "2026-07-16", "close": 7.85, "volume": 882040.0}, {"date": "2026-07-17", "close": 7.9, "volume": 662041.0}, {"date": "2026-07-20", "close": 7.51, "volume": 954109.0}, {"date": "2026-07-21", "close": 7.53, "volume": 846039.0}, {"date": "2026-07-22", "close": 7.35, "volume": 584387.0}, {"date": "2026-07-23", "close": 7.45, "volume": 522823.0}, {"date": "2026-07-24", "close": 7.19, "volume": 732234.0}, {"date": "2026-07-27", "close": 7.24, "volume": 812935.0}, {"date": "2026-07-28", "close": 7.41, "volume": 596210.0}, {"date": "2026-07-29", "close": 7.37, "volume": 680325.0}, {"date": "2026-07-30", "close": 7.25, "volume": 536840.0}, {"date": "2026-07-31", "close": 7.42, "volume": 838814.0}, {"date": "2026-08-03", "close": 7.42, "volume": 755484.0}, {"date": "2026-08-04", "close": 7.63, "volume": 498764.0}, {"date": "2026-08-05", "close": 7.7, "volume": 594472.0}, {"date": "2026-08-06", "close": 7.63, "volume": 817686.0}, {"date": "2026-08-07", "close": 7.81, "volume": 494659.0}], "refreshing": true}