{"ticker": "RMAX", "overview": {"cik": "1581091", "ticker": "RMAX", "name": "RE/MAX Holdings, Inc.", "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "sic": "6531", "announcements": [{"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100362", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100361", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100358", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100356", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100354", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100353", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-24", "title": "Form POS AM", "accession": "0001104659-26-100352", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001104659-26-100331", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099714", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099272", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003845", "price_sensitive": false}, {"form": "425", "date": "2026-08-14", "title": "Form 425", "accession": "0001104659-26-097249", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097203", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001357550-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001963860-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092004", "price_sensitive": true}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001104659-26-091653", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001104659-26-091644", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091642", "price_sensitive": true}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001104659-26-090089", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001104659-26-090083", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090082", "price_sensitive": true}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001104659-26-083355", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-14", "title": "Form DEFA14A", "accession": "0001104659-26-083351", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "RMAX", "has_prices": true, "as_of": "2026-07-24", "last": 9.37, "prev_close": 9.25, "change": 0.11999999999999922, "change_pct": 0.012972972972972889, "session_volume": 393909.0, "vwap_5": 10.075500285380539, "vwap_20": 10.666328702340106, "vwap_60": 10.160380711925447, "vwap_250": 9.038441613265704, "high_52w": 11.6, "low_52w": 5.66, "avg_volume_20": 392140.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001963860-26-000017", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "re/max Holdings, Inc.", "who_key": "RE/MAX Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "RE/MAX Holdings, Inc. raises a passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/0001963860-26-000017-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "0001104659-26-100402", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Susan L. Winders", "who_key": "Winders Susan L", "role": "C. Legal and Compliance Ofc", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939519/000110465926100402/0001104659-26-100402-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100400", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Teresa S. Van De Bogart", "who_key": "Van De Bogart Teresa S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674029/000110465926100400/0001104659-26-100400-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100399", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Katherine Lee Scherping", "who_key": "Scherping Katherine Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/000110465926100399/0001104659-26-100399-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100398", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "RIHI, Inc.", "who_key": "RIHI, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "10% owner files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587874/000110465926100398/0001104659-26-100398-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100393", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Norman K. Jenkins", "who_key": "Jenkins Norman K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712525/000110465926100393/0001104659-26-100393-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100396", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "C. Cathleen Raffaeli", "who_key": "RAFFAELI C CATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/000110465926100396/0001104659-26-100396-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100392", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Annita M. Menogan", "who_key": "Menogan Annita M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/000110465926100392/0001104659-26-100392-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100390", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Victor Stephen Lombardo", "who_key": "Lombardo Victor Stephen", "role": "President of Mortgage Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082271/000110465926100390/0001104659-26-100390-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100389", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Christopher Inwhan Lim", "who_key": "Lim Christopher Inwhan", "role": "REMAX President, C. Growth Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115459/000110465926100389/0001104659-26-100389-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100388", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Leah R. Jenkins", "who_key": "Jenkins Leah R", "role": "VP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991141/000110465926100388/0001104659-26-100388-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100385", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Gail A. Liniger", "who_key": "Liniger Gail A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "10% owner files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586490/000110465926100385/0001104659-26-100385-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100379", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "David L. Liniger", "who_key": "Liniger David L.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586489/000110465926100379/0001104659-26-100379-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100382", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Roger J. Dow", "who_key": "Dow Roger J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586505/000110465926100382/0001104659-26-100382-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100378", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Erik Carlson", "who_key": "Carlson Erik", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/000110465926100378/0001104659-26-100378-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001104659-26-100376", "src": "INSIDERS", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Karri R. Callahan", "who_key": "Callahan Karri R.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO files routine paperwork on RMAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624701/000110465926100376/0001104659-26-100376-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "13DG-0000905148-26-003845", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "ExodusPoint Capital Management, LP", "who_key": "ExodusPoint Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "ExodusPoint Capital Management, LP takes a 4.7% passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1736225/0000905148-26-003845-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "13DG-0001357550-26-000030", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "re/max Holdings, Inc.", "who_key": "RE/MAX Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "RE/MAX Holdings, Inc. takes a 6.8% passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/0001357550-26-000030-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001963860-26-000011", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "re/max Holdings, Inc.", "who_key": "RE/MAX Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "RE/MAX Holdings, Inc. takes a 5.3% passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/0001963860-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001398344-26-008487", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP moves to a 4.7% passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-008487-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0001398344-26-006281", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP adjusts its stake in RMAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-006281-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300406}, {"id": "13DG-0000102909-26-002137", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "re/max Holdings, Inc.", "who_key": "RE/MAX Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "RE/MAX Holdings, Inc. adjusts its stake in RMAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/0000102909-26-002137-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0001963860-26-000017", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "re/max Holdings, Inc.", "who_key": "RE/MAX Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "RE/MAX Holdings, Inc. raises a passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/0001963860-26-000017-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "13DG-0000905148-26-003845", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "ExodusPoint Capital Management, LP", "who_key": "ExodusPoint Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "ExodusPoint Capital Management, LP takes a 4.7% passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1736225/0000905148-26-003845-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "13DG-0001357550-26-000030", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "re/max Holdings, Inc.", "who_key": "RE/MAX Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "RE/MAX Holdings, Inc. takes a 6.8% passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/0001357550-26-000030-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001963860-26-000011", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "re/max Holdings, Inc.", "who_key": "RE/MAX Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "RE/MAX Holdings, Inc. takes a 5.3% passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/0001963860-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001398344-26-008487", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP moves to a 4.7% passive stake in RMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-008487-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0001398344-26-006281", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP adjusts its stake in RMAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-006281-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300406}, {"id": "13DG-0000102909-26-002137", "src": "13DG", "ticker": "RMAX", "cik": "1581091", "company": "RE/MAX Holdings, Inc.", "company_raw": "RE/MAX Holdings, Inc.", "who": "re/max Holdings, Inc.", "who_key": "RE/MAX Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "RE/MAX Holdings, Inc. adjusts its stake in RMAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1581091/0000102909-26-002137-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "RE/MAX Holdings, Inc. Class A Common Stock", "new_value": "RE/MAX Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001581091", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001581091", "applied": 1, "detected_at": "2026-10-27T10:10:43.170567"}]}, "key_people": [], "activity": [], "announcements": [{"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100362", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100361", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100358", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100356", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100354", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-24", "title": "Form S-8 POS", "accession": "0001104659-26-100353", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-24", "title": "Form POS AM", "accession": "0001104659-26-100352", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001104659-26-100331", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099714", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099272", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003845", "price_sensitive": false}, {"form": "425", "date": "2026-08-14", "title": "Form 425", "accession": "0001104659-26-097249", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097203", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001357550-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001963860-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092004", "price_sensitive": true}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001104659-26-091653", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001104659-26-091644", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091642", "price_sensitive": true}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001104659-26-090089", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001104659-26-090083", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090082", "price_sensitive": true}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001104659-26-083355", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-14", "title": "Form DEFA14A", "accession": "0001104659-26-083351", "price_sensitive": false}], "performance": {"ticker": "RMAX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 34.09, "volume": 84334.0}, {"date": "2021-07-28", "close": 34.46, "volume": 106125.0}, {"date": "2021-07-29", "close": 34.68, "volume": 206630.0}, {"date": "2021-07-30", "close": 34.3, "volume": 58794.0}, {"date": "2021-08-02", "close": 33.7, "volume": 71788.0}, {"date": "2021-08-03", "close": 33.74, "volume": 75498.0}, {"date": "2021-08-04", "close": 34.38, "volume": 94149.0}, {"date": "2021-08-05", "close": 34.51, "volume": 156490.0}, {"date": "2021-08-06", "close": 34.56, "volume": 159818.0}, {"date": "2021-08-09", "close": 34.48, "volume": 317708.0}, {"date": "2021-08-10", "close": 34.5, "volume": 69051.0}, {"date": "2021-08-11", "close": 35.02, "volume": 177644.0}, {"date": "2021-08-12", "close": 35.06, "volume": 199397.0}, {"date": "2021-08-13", "close": 34.82, "volume": 101561.0}, {"date": "2021-08-16", "close": 34.26, "volume": 222173.0}, {"date": "2021-08-17", "close": 34.13, "volume": 258489.0}, {"date": "2021-08-18", "close": 33.2, "volume": 98081.0}, {"date": "2021-08-19", "close": 32.88, "volume": 226873.0}, {"date": "2021-08-20", "close": 33.34, "volume": 83491.0}, {"date": "2021-08-23", "close": 33.54, "volume": 41120.0}, {"date": "2021-08-24", "close": 33.88, "volume": 46262.0}, {"date": "2021-08-25", "close": 33.84, "volume": 74592.0}, {"date": "2021-08-26", "close": 33.37, "volume": 65670.0}, {"date": "2021-08-27", "close": 33.91, "volume": 93456.0}, {"date": "2021-08-30", "close": 33.66, "volume": 76834.0}, {"date": "2021-08-31", "close": 33.49, "volume": 64560.0}, {"date": "2021-09-01", "close": 34.15, "volume": 87532.0}, {"date": "2021-09-02", "close": 33.81, "volume": 62693.0}, {"date": "2021-09-03", "close": 33.65, "volume": 75230.0}, {"date": "2021-09-07", "close": 33.52, "volume": 76284.0}, {"date": "2021-09-08", "close": 33.53, "volume": 75220.0}, {"date": "2021-09-09", "close": 33.03, "volume": 95198.0}, {"date": "2021-09-10", "close": 31.59, "volume": 58433.0}, {"date": "2021-09-13", "close": 31.76, "volume": 73401.0}, {"date": "2021-09-14", "close": 31.46, "volume": 76021.0}, {"date": "2021-09-15", "close": 31.32, "volume": 70178.0}, {"date": "2021-09-16", "close": 31.25, "volume": 77341.0}, {"date": "2021-09-17", "close": 31.59, "volume": 245221.0}, {"date": "2021-09-20", "close": 31.61, "volume": 68827.0}, {"date": "2021-09-21", "close": 31.5, "volume": 172462.0}, {"date": "2021-09-22", "close": 31.25, "volume": 82920.0}, {"date": "2021-09-23", "close": 31.5, "volume": 92630.0}, {"date": "2021-09-24", "close": 31.45, "volume": 73186.0}, {"date": "2021-09-27", "close": 31.92, "volume": 90170.0}, {"date": "2021-09-28", "close": 31.29, "volume": 100802.0}, {"date": "2021-09-29", "close": 31.16, "volume": 103972.0}, {"date": "2021-09-30", "close": 31.16, "volume": 105354.0}, {"date": "2021-10-01", "close": 32.05, "volume": 113773.0}, {"date": "2021-10-04", "close": 31.54, "volume": 90705.0}, {"date": "2021-10-05", "close": 31.64, "volume": 70477.0}, {"date": "2021-10-06", "close": 31.59, "volume": 74955.0}, {"date": "2021-10-07", "close": 31.87, "volume": 99719.0}, {"date": "2021-10-08", "close": 31.88, "volume": 47578.0}, {"date": "2021-10-11", "close": 31.66, "volume": 50944.0}, {"date": "2021-10-12", "close": 31.78, "volume": 58288.0}, {"date": "2021-10-13", "close": 32.45, "volume": 166944.0}, {"date": "2021-10-14", "close": 32.56, "volume": 62125.0}, {"date": "2021-10-15", "close": 32.08, "volume": 92941.0}, {"date": "2021-10-18", "close": 31.88, "volume": 84800.0}, {"date": "2021-10-19", "close": 31.56, "volume": 61990.0}, {"date": "2021-10-20", "close": 31.82, "volume": 100482.0}, {"date": "2021-10-21", "close": 32.12, "volume": 79244.0}, {"date": "2021-10-22", "close": 31.96, "volume": 79461.0}, {"date": "2021-10-25", "close": 32.17, "volume": 90439.0}, {"date": "2021-10-26", "close": 31.59, "volume": 55616.0}, {"date": "2021-10-27", "close": 31.15, "volume": 42983.0}, {"date": "2021-10-28", "close": 31.74, "volume": 163766.0}, {"date": "2021-10-29", "close": 31.81, "volume": 199934.0}, {"date": "2021-11-01", "close": 32.29, "volume": 100806.0}, {"date": "2021-11-02", "close": 31.44, "volume": 140314.0}, {"date": "2021-11-03", "close": 31.08, "volume": 126487.0}, {"date": "2021-11-04", "close": 31.02, "volume": 234940.0}, {"date": "2021-11-05", "close": 31.57, "volume": 286926.0}, {"date": "2021-11-08", "close": 32.18, "volume": 136898.0}, {"date": "2021-11-09", "close": 30.71, "volume": 85280.0}, {"date": "2021-11-10", "close": 30.87, "volume": 102752.0}, {"date": "2021-11-11", "close": 31.16, "volume": 85940.0}, {"date": "2021-11-12", "close": 31.37, "volume": 45396.0}, {"date": "2021-11-15", "close": 31.07, "volume": 91834.0}, {"date": "2021-11-16", "close": 30.93, "volume": 74054.0}, {"date": "2021-11-17", "close": 30.87, "volume": 84309.0}, {"date": "2021-11-18", "close": 30.91, "volume": 86600.0}, {"date": "2021-11-19", "close": 30.67, "volume": 59931.0}, {"date": "2021-11-22", "close": 30.76, "volume": 263746.0}, {"date": "2021-11-23", "close": 28.75, "volume": 174440.0}, {"date": "2021-11-24", "close": 28.45, "volume": 102062.0}, {"date": "2021-11-26", "close": 27.17, "volume": 93349.0}, {"date": "2021-11-29", "close": 27.19, "volume": 238735.0}, {"date": "2021-11-30", "close": 27.49, "volume": 354071.0}, {"date": "2021-12-01", "close": 26.61, "volume": 181698.0}, {"date": "2021-12-02", "close": 27.36, "volume": 191837.0}, {"date": "2021-12-03", "close": 27.55, "volume": 86955.0}, {"date": "2021-12-06", "close": 29.02, "volume": 112295.0}, {"date": "2021-12-07", "close": 29.73, "volume": 95111.0}, {"date": "2021-12-08", "close": 29.76, "volume": 84070.0}, {"date": "2021-12-09", "close": 29.43, "volume": 73745.0}, {"date": "2021-12-10", "close": 29.18, "volume": 118984.0}, {"date": "2021-12-13", "close": 29.22, "volume": 126040.0}, {"date": "2021-12-14", "close": 29.34, "volume": 162541.0}, {"date": "2021-12-15", "close": 29.88, "volume": 191644.0}, {"date": "2021-12-16", "close": 29.54, "volume": 242946.0}, {"date": "2021-12-17", "close": 29.85, "volume": 489482.0}, {"date": "2021-12-20", "close": 28.92, "volume": 123173.0}, {"date": "2021-12-21", "close": 30.41, "volume": 137553.0}, {"date": "2021-12-22", "close": 30.64, "volume": 93866.0}, {"date": "2021-12-23", "close": 30.14, "volume": 76186.0}, {"date": "2021-12-27", "close": 29.96, "volume": 80858.0}, {"date": "2021-12-28", "close": 29.93, "volume": 46966.0}, {"date": "2021-12-29", "close": 30.0, "volume": 48072.0}, {"date": "2021-12-30", "close": 30.2, "volume": 93207.0}, {"date": "2021-12-31", "close": 30.49, "volume": 134528.0}, {"date": "2022-01-03", "close": 30.5, "volume": 86035.0}, {"date": "2022-01-04", "close": 30.6, "volume": 86755.0}, {"date": "2022-01-05", "close": 29.71, "volume": 94431.0}, {"date": "2022-01-06", "close": 29.65, "volume": 60972.0}, {"date": "2022-01-07", "close": 29.91, "volume": 57839.0}, {"date": "2022-01-10", "close": 29.86, "volume": 88855.0}, {"date": "2022-01-11", "close": 31.08, "volume": 198302.0}, {"date": "2022-01-12", "close": 31.09, "volume": 199827.0}, {"date": "2022-01-13", "close": 31.56, "volume": 133751.0}, {"date": "2022-01-14", "close": 30.97, "volume": 95100.0}, {"date": "2022-01-18", "close": 30.71, "volume": 87957.0}, {"date": "2022-01-19", "close": 30.02, "volume": 91481.0}, {"date": "2022-01-20", "close": 29.17, "volume": 162801.0}, {"date": "2022-01-21", "close": 28.81, "volume": 128153.0}, {"date": "2022-01-24", "close": 29.26, "volume": 201596.0}, {"date": "2022-01-25", "close": 28.77, "volume": 156151.0}, {"date": "2022-01-26", "close": 29.09, "volume": 194431.0}, {"date": "2022-01-27", "close": 28.5, "volume": 97688.0}, {"date": "2022-01-28", "close": 28.66, "volume": 87385.0}, {"date": "2022-01-31", "close": 29.76, "volume": 132332.0}, {"date": "2022-02-01", "close": 29.85, "volume": 189146.0}, {"date": "2022-02-02", "close": 29.59, "volume": 116006.0}, {"date": "2022-02-03", "close": 29.95, "volume": 157163.0}, {"date": "2022-02-04", "close": 29.42, "volume": 147257.0}, {"date": "2022-02-07", "close": 29.62, "volume": 97668.0}, {"date": "2022-02-08", "close": 30.43, "volume": 107348.0}, {"date": "2022-02-09", "close": 30.79, "volume": 100355.0}, {"date": "2022-02-10", "close": 30.37, "volume": 99046.0}, {"date": "2022-02-11", "close": 30.8, "volume": 88567.0}, {"date": "2022-02-14", "close": 30.46, "volume": 86782.0}, {"date": "2022-02-15", "close": 31.19, "volume": 66330.0}, {"date": "2022-02-16", "close": 31.66, "volume": 67146.0}, {"date": "2022-02-17", "close": 30.96, "volume": 52158.0}, {"date": "2022-02-18", "close": 29.5, "volume": 431588.0}, {"date": "2022-02-22", "close": 29.32, "volume": 173130.0}, {"date": "2022-02-23", "close": 28.65, "volume": 125730.0}, {"date": "2022-02-24", "close": 29.75, "volume": 128669.0}, {"date": "2022-02-25", "close": 28.96, "volume": 105816.0}, {"date": "2022-02-28", "close": 29.64, "volume": 193623.0}, {"date": "2022-03-01", "close": 29.2, "volume": 236579.0}, {"date": "2022-03-02", "close": 29.85, "volume": 81978.0}, {"date": "2022-03-03", "close": 29.03, "volume": 95901.0}, {"date": "2022-03-04", "close": 28.74, "volume": 125878.0}, {"date": "2022-03-07", "close": 27.85, "volume": 306785.0}, {"date": "2022-03-08", "close": 27.88, "volume": 408691.0}, {"date": "2022-03-09", "close": 28.8, "volume": 257101.0}, {"date": "2022-03-10", "close": 28.53, "volume": 172320.0}, {"date": "2022-03-11", "close": 28.73, "volume": 231715.0}, {"date": "2022-03-14", "close": 28.13, "volume": 282797.0}, {"date": "2022-03-15", "close": 28.88, "volume": 140157.0}, {"date": "2022-03-16", "close": 29.46, "volume": 130550.0}, {"date": "2022-03-17", "close": 29.01, "volume": 108677.0}, {"date": "2022-03-18", "close": 28.49, "volume": 705265.0}, {"date": "2022-03-21", "close": 28.63, "volume": 163762.0}, {"date": "2022-03-22", "close": 28.81, "volume": 146564.0}, {"date": "2022-03-23", "close": 28.07, "volume": 198541.0}, {"date": "2022-03-24", "close": 28.04, "volume": 80462.0}, {"date": "2022-03-25", "close": 28.0, "volume": 78959.0}, {"date": "2022-03-28", "close": 27.96, "volume": 118820.0}, {"date": "2022-03-29", "close": 28.66, "volume": 164133.0}, {"date": "2022-03-30", "close": 28.24, "volume": 65817.0}, {"date": "2022-03-31", "close": 27.73, "volume": 135822.0}, {"date": "2022-04-01", "close": 27.27, "volume": 129960.0}, {"date": "2022-04-04", "close": 27.39, "volume": 95121.0}, {"date": "2022-04-05", "close": 26.72, "volume": 228479.0}, {"date": "2022-04-06", "close": 26.9, "volume": 288571.0}, {"date": "2022-04-07", "close": 26.28, "volume": 167011.0}, {"date": "2022-04-08", "close": 26.39, "volume": 90406.0}, {"date": "2022-04-11", "close": 26.04, "volume": 122229.0}, {"date": "2022-04-12", "close": 25.93, "volume": 73474.0}, {"date": "2022-04-13", "close": 26.17, "volume": 154728.0}, {"date": "2022-04-14", "close": 26.4, "volume": 84693.0}, {"date": "2022-04-18", "close": 26.03, "volume": 47148.0}, {"date": "2022-04-19", "close": 26.08, "volume": 71408.0}, {"date": "2022-04-20", "close": 25.95, "volume": 66289.0}, {"date": "2022-04-21", "close": 25.61, "volume": 86206.0}, {"date": "2022-04-22", "close": 25.11, "volume": 92519.0}, {"date": "2022-04-25", "close": 25.28, "volume": 126771.0}, {"date": "2022-04-26", "close": 24.54, "volume": 127840.0}, {"date": "2022-04-27", "close": 24.03, "volume": 92869.0}, {"date": "2022-04-28", "close": 24.35, "volume": 104984.0}, {"date": "2022-04-29", "close": 23.46, "volume": 362323.0}, {"date": "2022-05-02", "close": 24.21, "volume": 176647.0}, {"date": "2022-05-03", "close": 24.11, "volume": 208309.0}, {"date": "2022-05-04", "close": 24.64, "volume": 273131.0}, {"date": "2022-05-05", "close": 23.7, "volume": 147260.0}, {"date": "2022-05-06", "close": 23.95, "volume": 247172.0}, {"date": "2022-05-09", "close": 23.3, "volume": 166847.0}, {"date": "2022-05-10", "close": 22.01, "volume": 176426.0}, {"date": "2022-05-11", "close": 22.34, "volume": 270554.0}, {"date": "2022-05-12", "close": 22.54, "volume": 130027.0}, {"date": "2022-05-13", "close": 22.96, "volume": 141199.0}, {"date": "2022-05-16", "close": 22.94, "volume": 360916.0}, {"date": "2022-05-17", "close": 24.27, "volume": 250903.0}, {"date": "2022-05-18", "close": 22.96, "volume": 498099.0}, {"date": "2022-05-19", "close": 22.66, "volume": 272295.0}, {"date": "2022-05-20", "close": 21.9, "volume": 698424.0}, {"date": "2022-05-23", "close": 23.33, "volume": 432595.0}, {"date": "2022-05-24", "close": 22.46, "volume": 266901.0}, {"date": "2022-05-25", "close": 22.72, "volume": 285328.0}, {"date": "2022-05-26", "close": 24.5, "volume": 425209.0}, {"date": "2022-05-27", "close": 24.56, "volume": 248251.0}, {"date": "2022-05-31", "close": 24.3, "volume": 148431.0}, {"date": "2022-06-01", "close": 24.19, "volume": 121079.0}, {"date": "2022-06-02", "close": 24.68, "volume": 93767.0}, {"date": "2022-06-03", "close": 24.33, "volume": 104850.0}, {"date": "2022-06-06", "close": 24.35, "volume": 121724.0}, {"date": "2022-06-07", "close": 24.75, "volume": 79214.0}, {"date": "2022-06-08", "close": 24.28, "volume": 87375.0}, {"date": "2022-06-09", "close": 24.26, "volume": 212228.0}, {"date": "2022-06-10", "close": 24.07, "volume": 236221.0}, {"date": "2022-06-13", "close": 23.25, "volume": 318625.0}, {"date": "2022-06-14", "close": 22.52, "volume": 145106.0}, {"date": "2022-06-15", "close": 22.93, "volume": 126089.0}, {"date": "2022-06-16", "close": 22.05, "volume": 191571.0}, {"date": "2022-06-17", "close": 22.28, "volume": 233912.0}, {"date": "2022-06-21", "close": 22.71, "volume": 125279.0}, {"date": "2022-06-22", "close": 23.1, "volume": 123597.0}, {"date": "2022-06-23", "close": 23.94, "volume": 107926.0}, {"date": "2022-06-24", "close": 24.79, "volume": 286880.0}, {"date": "2022-06-27", "close": 23.84, "volume": 132398.0}, {"date": "2022-06-28", "close": 24.11, "volume": 225405.0}, {"date": "2022-06-29", "close": 23.9, "volume": 161234.0}, {"date": "2022-06-30", "close": 24.52, "volume": 227879.0}, {"date": "2022-07-01", "close": 25.04, "volume": 83605.0}, {"date": "2022-07-05", "close": 25.47, "volume": 117127.0}, {"date": "2022-07-06", "close": 24.74, "volume": 85965.0}, {"date": "2022-07-07", "close": 25.22, "volume": 55330.0}, {"date": "2022-07-08", "close": 24.72, "volume": 120275.0}, {"date": "2022-07-11", "close": 24.17, "volume": 120440.0}, {"date": "2022-07-12", "close": 24.3, "volume": 149199.0}, {"date": "2022-07-13", "close": 24.07, "volume": 128569.0}, {"date": "2022-07-14", "close": 23.79, "volume": 154114.0}, {"date": "2022-07-15", "close": 24.42, "volume": 56970.0}, {"date": "2022-07-18", "close": 24.18, "volume": 106373.0}, {"date": "2022-07-19", "close": 25.29, "volume": 91484.0}, {"date": "2022-07-20", "close": 25.15, "volume": 75619.0}, {"date": "2022-07-21", "close": 25.09, "volume": 116838.0}, {"date": "2022-07-22", "close": 24.74, "volume": 81040.0}, {"date": "2022-07-25", "close": 24.89, "volume": 128195.0}, {"date": "2022-07-26", "close": 24.5, "volume": 109546.0}, {"date": "2022-07-27", "close": 24.86, "volume": 77187.0}, {"date": "2022-07-28", "close": 24.97, "volume": 217820.0}, {"date": "2022-07-29", "close": 25.34, "volume": 147022.0}, {"date": "2022-08-01", "close": 25.25, "volume": 124949.0}, {"date": "2022-08-02", "close": 25.47, "volume": 101764.0}, {"date": "2022-08-03", "close": 25.79, "volume": 178955.0}, {"date": "2022-08-04", "close": 25.69, "volume": 111879.0}, {"date": "2022-08-05", "close": 26.42, "volume": 169208.0}, {"date": "2022-08-08", "close": 27.28, "volume": 144829.0}, {"date": "2022-08-09", "close": 27.19, "volume": 166030.0}, {"date": "2022-08-10", "close": 27.24, "volume": 158543.0}, {"date": "2022-08-11", "close": 27.38, "volume": 100413.0}, {"date": "2022-08-12", "close": 28.09, "volume": 173686.0}, {"date": "2022-08-15", "close": 27.22, "volume": 115195.0}, {"date": "2022-08-16", "close": 27.37, "volume": 101634.0}, {"date": "2022-08-17", "close": 26.82, "volume": 93879.0}, {"date": "2022-08-18", "close": 27.09, "volume": 111289.0}, {"date": "2022-08-19", "close": 26.18, "volume": 733664.0}, {"date": "2022-08-22", "close": 25.15, "volume": 108239.0}, {"date": "2022-08-23", "close": 25.32, "volume": 165909.0}, {"date": "2022-08-24", "close": 25.1, "volume": 89000.0}, {"date": "2022-08-25", "close": 25.28, "volume": 195990.0}, {"date": "2022-08-26", "close": 24.1, "volume": 145989.0}, {"date": "2022-08-29", "close": 23.97, "volume": 133930.0}, {"date": "2022-08-30", "close": 23.32, "volume": 164229.0}, {"date": "2022-08-31", "close": 22.76, "volume": 243885.0}, {"date": "2022-09-01", "close": 22.75, "volume": 186732.0}, {"date": "2022-09-02", "close": 22.49, "volume": 129512.0}, {"date": "2022-09-06", "close": 21.09, "volume": 205012.0}, {"date": "2022-09-07", "close": 21.85, "volume": 189295.0}, {"date": "2022-09-08", "close": 21.78, "volume": 203292.0}, {"date": "2022-09-09", "close": 22.49, "volume": 140126.0}, {"date": "2022-09-12", "close": 22.82, "volume": 109404.0}, {"date": "2022-09-13", "close": 21.72, "volume": 130263.0}, {"date": "2022-09-14", "close": 21.31, "volume": 165699.0}, {"date": "2022-09-15", "close": 21.04, "volume": 179251.0}, {"date": "2022-09-16", "close": 20.53, "volume": 429909.0}, {"date": "2022-09-19", "close": 20.64, "volume": 229014.0}, {"date": "2022-09-20", "close": 19.62, "volume": 176200.0}, {"date": "2022-09-21", "close": 19.57, "volume": 234204.0}, {"date": "2022-09-22", "close": 18.95, "volume": 137239.0}, {"date": "2022-09-23", "close": 18.44, "volume": 176436.0}, {"date": "2022-09-26", "close": 18.58, "volume": 177579.0}, {"date": "2022-09-27", "close": 18.32, "volume": 132330.0}, {"date": "2022-09-28", "close": 18.71, "volume": 93985.0}, {"date": "2022-09-29", "close": 18.35, "volume": 224515.0}, {"date": "2022-09-30", "close": 18.91, "volume": 341943.0}, {"date": "2022-10-03", "close": 18.46, "volume": 188955.0}, {"date": "2022-10-04", "close": 19.39, "volume": 237357.0}, {"date": "2022-10-05", "close": 18.92, "volume": 106932.0}, {"date": "2022-10-06", "close": 19.02, "volume": 113716.0}, {"date": "2022-10-07", "close": 18.18, "volume": 132870.0}, {"date": "2022-10-10", "close": 18.14, "volume": 142686.0}, {"date": "2022-10-11", "close": 18.34, "volume": 185976.0}, {"date": "2022-10-12", "close": 18.4, "volume": 112560.0}, {"date": "2022-10-13", "close": 18.48, "volume": 140011.0}, {"date": "2022-10-14", "close": 18.19, "volume": 110193.0}, {"date": "2022-10-17", "close": 18.58, "volume": 109042.0}, {"date": "2022-10-18", "close": 18.58, "volume": 136685.0}, {"date": "2022-10-19", "close": 18.23, "volume": 158383.0}, {"date": "2022-10-20", "close": 18.05, "volume": 94071.0}, {"date": "2022-10-21", "close": 18.62, "volume": 171645.0}, {"date": "2022-10-24", "close": 18.67, "volume": 96940.0}, {"date": "2022-10-25", "close": 19.13, "volume": 139737.0}, {"date": "2022-10-26", "close": 19.02, "volume": 173663.0}, {"date": "2022-10-27", "close": 19.2, "volume": 201908.0}, {"date": "2022-10-28", "close": 19.36, "volume": 212508.0}, {"date": "2022-10-31", "close": 19.46, "volume": 214292.0}, {"date": "2022-11-01", "close": 19.43, "volume": 116046.0}, {"date": "2022-11-02", "close": 18.71, "volume": 154476.0}, {"date": "2022-11-03", "close": 18.62, "volume": 230924.0}, {"date": "2022-11-04", "close": 18.89, "volume": 223416.0}, {"date": "2022-11-07", "close": 17.93, "volume": 223742.0}, {"date": "2022-11-08", "close": 17.64, "volume": 155724.0}, {"date": "2022-11-09", "close": 17.62, "volume": 172507.0}, {"date": "2022-11-10", "close": 18.86, "volume": 251428.0}, {"date": "2022-11-11", "close": 19.7, "volume": 217956.0}, {"date": "2022-11-14", "close": 19.1, "volume": 158822.0}, {"date": "2022-11-15", "close": 19.37, "volume": 210083.0}, {"date": "2022-11-16", "close": 18.74, "volume": 169865.0}, {"date": "2022-11-17", "close": 18.94, "volume": 103218.0}, {"date": "2022-11-18", "close": 19.18, "volume": 195589.0}, {"date": "2022-11-21", "close": 19.12, "volume": 184679.0}, {"date": "2022-11-22", "close": 19.28, "volume": 109825.0}, {"date": "2022-11-23", "close": 19.53, "volume": 71469.0}, {"date": "2022-11-25", "close": 19.77, "volume": 50913.0}, {"date": "2022-11-28", "close": 19.59, "volume": 116683.0}, {"date": "2022-11-29", "close": 19.83, "volume": 145262.0}, {"date": "2022-11-30", "close": 20.8, "volume": 236265.0}, {"date": "2022-12-01", "close": 20.8, "volume": 158232.0}, {"date": "2022-12-02", "close": 21.0, "volume": 105619.0}, {"date": "2022-12-05", "close": 20.39, "volume": 107027.0}, {"date": "2022-12-06", "close": 20.27, "volume": 170556.0}, {"date": "2022-12-07", "close": 20.17, "volume": 130958.0}, {"date": "2022-12-08", "close": 20.03, "volume": 82472.0}, {"date": "2022-12-09", "close": 20.07, "volume": 74752.0}, {"date": "2022-12-12", "close": 20.2, "volume": 116988.0}, {"date": "2022-12-13", "close": 20.4, "volume": 228259.0}, {"date": "2022-12-14", "close": 20.23, "volume": 134565.0}, {"date": "2022-12-15", "close": 19.35, "volume": 116983.0}, {"date": "2022-12-16", "close": 18.97, "volume": 458237.0}, {"date": "2022-12-19", "close": 18.9, "volume": 214227.0}, {"date": "2022-12-20", "close": 19.19, "volume": 394552.0}, {"date": "2022-12-21", "close": 18.61, "volume": 202184.0}, {"date": "2022-12-22", "close": 18.22, "volume": 241797.0}, {"date": "2022-12-23", "close": 18.63, "volume": 121439.0}, {"date": "2022-12-27", "close": 18.39, "volume": 118632.0}, {"date": "2022-12-28", "close": 17.65, "volume": 114106.0}, {"date": "2022-12-29", "close": 18.53, "volume": 194594.0}, {"date": "2022-12-30", "close": 18.64, "volume": 275855.0}, {"date": "2023-01-03", "close": 18.96, "volume": 159164.0}, {"date": "2023-01-04", "close": 19.36, "volume": 152702.0}, {"date": "2023-01-05", "close": 19.06, "volume": 126798.0}, {"date": "2023-01-06", "close": 19.43, "volume": 115051.0}, {"date": "2023-01-09", "close": 20.04, "volume": 148871.0}, {"date": "2023-01-10", "close": 20.11, "volume": 87545.0}, {"date": "2023-01-11", "close": 20.83, "volume": 57861.0}, {"date": "2023-01-12", "close": 21.22, "volume": 94703.0}, {"date": "2023-01-13", "close": 21.15, "volume": 80531.0}, {"date": "2023-01-17", "close": 21.04, "volume": 107792.0}, {"date": "2023-01-18", "close": 20.6, "volume": 94169.0}, {"date": "2023-01-19", "close": 20.53, "volume": 94719.0}, {"date": "2023-01-20", "close": 21.05, "volume": 121115.0}, {"date": "2023-01-23", "close": 21.5, "volume": 98556.0}, {"date": "2023-01-24", "close": 21.33, "volume": 85537.0}, {"date": "2023-01-25", "close": 21.59, "volume": 175343.0}, {"date": "2023-01-26", "close": 22.32, "volume": 85331.0}, {"date": "2023-01-27", "close": 22.44, "volume": 72281.0}, {"date": "2023-01-30", "close": 22.03, "volume": 62158.0}, {"date": "2023-01-31", "close": 22.81, "volume": 90587.0}, {"date": "2023-02-01", "close": 23.22, "volume": 139429.0}, {"date": "2023-02-02", "close": 23.92, "volume": 110570.0}, {"date": "2023-02-03", "close": 23.74, "volume": 130143.0}, {"date": "2023-02-06", "close": 23.4, "volume": 60986.0}, {"date": "2023-02-07", "close": 23.41, "volume": 79316.0}, {"date": "2023-02-08", "close": 22.81, "volume": 55627.0}, {"date": "2023-02-09", "close": 22.56, "volume": 56137.0}, {"date": "2023-02-10", "close": 22.59, "volume": 54518.0}, {"date": "2023-02-13", "close": 22.98, "volume": 63267.0}, {"date": "2023-02-14", "close": 22.77, "volume": 133889.0}, {"date": "2023-02-15", "close": 22.88, "volume": 86977.0}, {"date": "2023-02-16", "close": 22.82, "volume": 96889.0}, {"date": "2023-02-17", "close": 19.74, "volume": 536887.0}, {"date": "2023-02-21", "close": 18.7, "volume": 230700.0}, {"date": "2023-02-22", "close": 18.88, "volume": 221536.0}, {"date": "2023-02-23", "close": 19.31, "volume": 146593.0}, {"date": "2023-02-24", "close": 18.67, "volume": 142590.0}, {"date": "2023-02-27", "close": 18.63, "volume": 98404.0}, {"date": "2023-02-28", "close": 18.49, "volume": 206840.0}, {"date": "2023-03-01", "close": 18.58, "volume": 134762.0}, {"date": "2023-03-02", "close": 18.68, "volume": 107561.0}, {"date": "2023-03-03", "close": 18.81, "volume": 120253.0}, {"date": "2023-03-06", "close": 18.11, "volume": 208077.0}, {"date": "2023-03-07", "close": 17.88, "volume": 202460.0}, {"date": "2023-03-08", "close": 17.96, "volume": 159269.0}, {"date": "2023-03-09", "close": 17.72, "volume": 178036.0}, {"date": "2023-03-10", "close": 17.29, "volume": 132702.0}, {"date": "2023-03-13", "close": 17.14, "volume": 138975.0}, {"date": "2023-03-14", "close": 17.69, "volume": 315307.0}, {"date": "2023-03-15", "close": 17.95, "volume": 198044.0}, {"date": "2023-03-16", "close": 17.77, "volume": 131311.0}, {"date": "2023-03-17", "close": 16.96, "volume": 361985.0}, {"date": "2023-03-20", "close": 17.25, "volume": 186398.0}, {"date": "2023-03-21", "close": 17.4, "volume": 124956.0}, {"date": "2023-03-22", "close": 16.91, "volume": 110900.0}, {"date": "2023-03-23", "close": 17.23, "volume": 242507.0}, {"date": "2023-03-24", "close": 17.19, "volume": 100638.0}, {"date": "2023-03-27", "close": 17.47, "volume": 170447.0}, {"date": "2023-03-28", "close": 17.47, "volume": 146456.0}, {"date": "2023-03-29", "close": 17.53, "volume": 99724.0}, {"date": "2023-03-30", "close": 17.45, "volume": 94471.0}, {"date": "2023-03-31", "close": 18.76, "volume": 300651.0}, {"date": "2023-04-03", "close": 18.16, "volume": 159295.0}, {"date": "2023-04-04", "close": 18.15, "volume": 117121.0}, {"date": "2023-04-05", "close": 17.92, "volume": 80550.0}, {"date": "2023-04-06", "close": 17.93, "volume": 88074.0}, {"date": "2023-04-10", "close": 18.04, "volume": 81833.0}, {"date": "2023-04-11", "close": 18.27, "volume": 85067.0}, {"date": "2023-04-12", "close": 18.11, "volume": 78413.0}, {"date": "2023-04-13", "close": 18.37, "volume": 51101.0}, {"date": "2023-04-14", "close": 18.41, "volume": 56082.0}, {"date": "2023-04-17", "close": 18.94, "volume": 82819.0}, {"date": "2023-04-18", "close": 18.73, "volume": 106330.0}, {"date": "2023-04-19", "close": 18.9, "volume": 46979.0}, {"date": "2023-04-20", "close": 19.19, "volume": 142894.0}, {"date": "2023-04-21", "close": 19.53, "volume": 194516.0}, {"date": "2023-04-24", "close": 19.19, "volume": 93451.0}, {"date": "2023-04-25", "close": 18.75, "volume": 103996.0}, {"date": "2023-04-26", "close": 18.6, "volume": 108091.0}, {"date": "2023-04-27", "close": 19.0, "volume": 112223.0}, {"date": "2023-04-28", "close": 19.31, "volume": 88686.0}, {"date": "2023-05-01", "close": 19.31, "volume": 124009.0}, {"date": "2023-05-02", "close": 18.82, "volume": 84318.0}, {"date": "2023-05-03", "close": 18.63, "volume": 92874.0}, {"date": "2023-05-04", "close": 18.21, "volume": 83723.0}, {"date": "2023-05-05", "close": 19.11, "volume": 117944.0}, {"date": "2023-05-08", "close": 18.91, "volume": 96232.0}, {"date": "2023-05-09", "close": 18.38, "volume": 68422.0}, {"date": "2023-05-10", "close": 18.93, "volume": 84105.0}, {"date": "2023-05-11", "close": 18.95, "volume": 84014.0}, {"date": "2023-05-12", "close": 18.85, "volume": 73892.0}, {"date": "2023-05-15", "close": 18.71, "volume": 78413.0}, {"date": "2023-05-16", "close": 18.22, "volume": 81790.0}, {"date": "2023-05-17", "close": 18.72, "volume": 88626.0}, {"date": "2023-05-18", "close": 19.19, "volume": 67544.0}, {"date": "2023-05-19", "close": 19.2, "volume": 66551.0}, {"date": "2023-05-22", "close": 19.08, "volume": 59270.0}, {"date": "2023-05-23", "close": 19.27, "volume": 75327.0}, {"date": "2023-05-24", "close": 18.86, "volume": 49627.0}, {"date": "2023-05-25", "close": 18.46, "volume": 48102.0}, {"date": "2023-05-26", "close": 18.59, "volume": 44631.0}, {"date": "2023-05-30", "close": 18.6, "volume": 42983.0}, {"date": "2023-05-31", "close": 18.69, "volume": 152916.0}, {"date": "2023-06-01", "close": 18.4, "volume": 65751.0}, {"date": "2023-06-02", "close": 18.99, "volume": 107596.0}, {"date": "2023-06-05", "close": 18.39, "volume": 60853.0}, {"date": "2023-06-06", "close": 18.75, "volume": 186082.0}, {"date": "2023-06-07", "close": 19.63, "volume": 104020.0}, {"date": "2023-06-08", "close": 19.41, "volume": 64532.0}, {"date": "2023-06-09", "close": 19.11, "volume": 55726.0}, {"date": "2023-06-12", "close": 18.99, "volume": 63924.0}, {"date": "2023-06-13", "close": 19.11, "volume": 107819.0}, {"date": "2023-06-14", "close": 18.72, "volume": 112724.0}, {"date": "2023-06-15", "close": 18.59, "volume": 77491.0}, {"date": "2023-06-16", "close": 18.38, "volume": 265051.0}, {"date": "2023-06-20", "close": 18.17, "volume": 115991.0}, {"date": "2023-06-21", "close": 17.83, "volume": 63475.0}, {"date": "2023-06-22", "close": 17.87, "volume": 116168.0}, {"date": "2023-06-23", "close": 17.85, "volume": 232367.0}, {"date": "2023-06-26", "close": 18.14, "volume": 78002.0}, {"date": "2023-06-27", "close": 18.72, "volume": 68863.0}, {"date": "2023-06-28", "close": 19.24, "volume": 62779.0}, {"date": "2023-06-29", "close": 19.64, "volume": 80991.0}, {"date": "2023-06-30", "close": 19.26, "volume": 106755.0}, {"date": "2023-07-03", "close": 19.51, "volume": 31387.0}, {"date": "2023-07-05", "close": 18.67, "volume": 109876.0}, {"date": "2023-07-06", "close": 18.54, "volume": 82938.0}, {"date": "2023-07-07", "close": 18.8, "volume": 115164.0}, {"date": "2023-07-10", "close": 18.96, "volume": 52518.0}, {"date": "2023-07-11", "close": 19.4, "volume": 56836.0}, {"date": "2023-07-12", "close": 19.91, "volume": 80343.0}, {"date": "2023-07-13", "close": 20.47, "volume": 68087.0}, {"date": "2023-07-14", "close": 20.18, "volume": 80443.0}, {"date": "2023-07-17", "close": 19.78, "volume": 51768.0}, {"date": "2023-07-18", "close": 19.91, "volume": 66188.0}, {"date": "2023-07-19", "close": 19.65, "volume": 67772.0}, {"date": "2023-07-20", "close": 19.53, "volume": 65098.0}, {"date": "2023-07-21", "close": 19.65, "volume": 65077.0}, {"date": "2023-07-24", "close": 20.2, "volume": 83532.0}, {"date": "2023-07-25", "close": 20.1, "volume": 67028.0}, {"date": "2023-07-26", "close": 20.14, "volume": 73141.0}, {"date": "2023-07-27", "close": 19.77, "volume": 58758.0}, {"date": "2023-07-28", "close": 19.65, "volume": 37988.0}, {"date": "2023-07-31", "close": 19.71, "volume": 56117.0}, {"date": "2023-08-01", "close": 19.54, "volume": 83372.0}, {"date": "2023-08-02", "close": 19.66, "volume": 66263.0}, {"date": "2023-08-03", "close": 19.23, "volume": 79785.0}, {"date": "2023-08-04", "close": 19.45, "volume": 83072.0}, {"date": "2023-08-07", "close": 20.09, "volume": 92866.0}, {"date": "2023-08-08", "close": 19.78, "volume": 57263.0}, {"date": "2023-08-09", "close": 19.19, "volume": 41532.0}, {"date": "2023-08-10", "close": 18.87, "volume": 58161.0}, {"date": "2023-08-11", "close": 18.97, "volume": 36316.0}, {"date": "2023-08-14", "close": 18.2, "volume": 65728.0}, {"date": "2023-08-15", "close": 17.67, "volume": 64607.0}, {"date": "2023-08-16", "close": 17.34, "volume": 72616.0}, {"date": "2023-08-17", "close": 16.87, "volume": 93598.0}, {"date": "2023-08-18", "close": 16.45, "volume": 68835.0}, {"date": "2023-08-21", "close": 16.44, "volume": 134609.0}, {"date": "2023-08-22", "close": 16.16, "volume": 128086.0}, {"date": "2023-08-23", "close": 16.41, "volume": 130727.0}, {"date": "2023-08-24", "close": 16.53, "volume": 87727.0}, {"date": "2023-08-25", "close": 16.29, "volume": 54865.0}, {"date": "2023-08-28", "close": 16.48, "volume": 56769.0}, {"date": "2023-08-29", "close": 16.45, "volume": 66694.0}, {"date": "2023-08-30", "close": 16.33, "volume": 83800.0}, {"date": "2023-08-31", "close": 16.2, "volume": 74105.0}, {"date": "2023-09-01", "close": 16.4, "volume": 75814.0}, {"date": "2023-09-05", "close": 14.84, "volume": 905067.0}, {"date": "2023-09-06", "close": 14.73, "volume": 500668.0}, {"date": "2023-09-07", "close": 14.73, "volume": 482048.0}, {"date": "2023-09-08", "close": 14.63, "volume": 338527.0}, {"date": "2023-09-11", "close": 14.5, "volume": 316568.0}, {"date": "2023-09-12", "close": 14.62, "volume": 304358.0}, {"date": "2023-09-13", "close": 14.56, "volume": 339190.0}, {"date": "2023-09-14", "close": 15.3, "volume": 404819.0}, {"date": "2023-09-15", "close": 14.46, "volume": 3905566.0}, {"date": "2023-09-18", "close": 15.44, "volume": 508741.0}, {"date": "2023-09-19", "close": 14.99, "volume": 198223.0}, {"date": "2023-09-20", "close": 14.71, "volume": 475048.0}, {"date": "2023-09-21", "close": 14.6, "volume": 313659.0}, {"date": "2023-09-22", "close": 14.31, "volume": 224873.0}, {"date": "2023-09-25", "close": 14.37, "volume": 127826.0}, {"date": "2023-09-26", "close": 14.41, "volume": 294410.0}, {"date": "2023-09-27", "close": 14.44, "volume": 239533.0}, {"date": "2023-09-28", "close": 14.29, "volume": 335986.0}, {"date": "2023-09-29", "close": 12.94, "volume": 748626.0}, {"date": "2023-10-02", "close": 12.93, "volume": 530874.0}, {"date": "2023-10-03", "close": 12.25, "volume": 623439.0}, {"date": "2023-10-04", "close": 11.92, "volume": 350464.0}, {"date": "2023-10-05", "close": 12.27, "volume": 382611.0}, {"date": "2023-10-06", "close": 12.08, "volume": 191722.0}, {"date": "2023-10-09", "close": 11.64, "volume": 225272.0}, {"date": "2023-10-10", "close": 12.0, "volume": 226089.0}, {"date": "2023-10-11", "close": 11.89, "volume": 160631.0}, {"date": "2023-10-12", "close": 11.88, "volume": 232071.0}, {"date": "2023-10-13", "close": 11.25, "volume": 183005.0}, {"date": "2023-10-16", "close": 11.12, "volume": 564818.0}, {"date": "2023-10-17", "close": 11.12, "volume": 244735.0}, {"date": "2023-10-18", "close": 10.92, "volume": 206433.0}, {"date": "2023-10-19", "close": 10.6, "volume": 294082.0}, {"date": "2023-10-20", "close": 10.47, "volume": 275837.0}, {"date": "2023-10-23", "close": 10.64, "volume": 265804.0}, {"date": "2023-10-24", "close": 11.09, "volume": 292757.0}, {"date": "2023-10-25", "close": 10.9, "volume": 180827.0}, {"date": "2023-10-26", "close": 11.12, "volume": 177614.0}, {"date": "2023-10-27", "close": 11.13, "volume": 155407.0}, {"date": "2023-10-30", "close": 11.25, "volume": 131752.0}, {"date": "2023-10-31", "close": 10.76, "volume": 549269.0}, {"date": "2023-11-01", "close": 11.34, "volume": 392378.0}, {"date": "2023-11-02", "close": 11.19, "volume": 274578.0}, {"date": "2023-11-03", "close": 11.65, "volume": 342978.0}, {"date": "2023-11-06", "close": 10.8, "volume": 226146.0}, {"date": "2023-11-07", "close": 9.88, "volume": 446808.0}, {"date": "2023-11-08", "close": 9.72, "volume": 527592.0}, {"date": "2023-11-09", "close": 9.12, "volume": 298357.0}, {"date": "2023-11-10", "close": 9.3, "volume": 369286.0}, {"date": "2023-11-13", "close": 8.98, "volume": 339185.0}, {"date": "2023-11-14", "close": 9.81, "volume": 407923.0}, {"date": "2023-11-15", "close": 10.16, "volume": 503853.0}, {"date": "2023-11-16", "close": 9.51, "volume": 274789.0}, {"date": "2023-11-17", "close": 9.55, "volume": 484377.0}, {"date": "2023-11-20", "close": 9.78, "volume": 581318.0}, {"date": "2023-11-21", "close": 9.27, "volume": 252558.0}, {"date": "2023-11-22", "close": 9.14, "volume": 293301.0}, {"date": "2023-11-24", "close": 9.11, "volume": 140178.0}, {"date": "2023-11-27", "close": 8.9, "volume": 277376.0}, {"date": "2023-11-28", "close": 9.13, "volume": 350218.0}, {"date": "2023-11-29", "close": 9.23, "volume": 512392.0}, {"date": "2023-11-30", "close": 9.2, "volume": 2251715.0}, {"date": "2023-12-01", "close": 9.67, "volume": 617417.0}, {"date": "2023-12-04", "close": 9.72, "volume": 670467.0}, {"date": "2023-12-05", "close": 9.39, "volume": 299556.0}, {"date": "2023-12-06", "close": 9.66, "volume": 280113.0}, {"date": "2023-12-07", "close": 10.13, "volume": 219813.0}, {"date": "2023-12-08", "close": 10.45, "volume": 286687.0}, {"date": "2023-12-11", "close": 10.67, "volume": 456854.0}, {"date": "2023-12-12", "close": 10.89, "volume": 522772.0}, {"date": "2023-12-13", "close": 12.39, "volume": 616431.0}, {"date": "2023-12-14", "close": 13.17, "volume": 479440.0}, {"date": "2023-12-15", "close": 13.17, "volume": 621318.0}, {"date": "2023-12-18", "close": 12.3, "volume": 564405.0}, {"date": "2023-12-19", "close": 12.78, "volume": 479415.0}, {"date": "2023-12-20", "close": 12.52, "volume": 314158.0}, {"date": "2023-12-21", "close": 12.72, "volume": 143781.0}, {"date": "2023-12-22", "close": 12.67, "volume": 105156.0}, {"date": "2023-12-26", "close": 12.88, "volume": 108857.0}, {"date": "2023-12-27", "close": 13.2, "volume": 94087.0}, {"date": "2023-12-28", "close": 13.35, "volume": 235937.0}, {"date": "2023-12-29", "close": 13.33, "volume": 233636.0}, {"date": "2024-01-02", "close": 12.64, "volume": 293141.0}, {"date": "2024-01-03", "close": 12.53, "volume": 245320.0}, {"date": "2024-01-04", "close": 12.45, "volume": 139731.0}, {"date": "2024-01-05", "close": 12.08, "volume": 146648.0}, {"date": "2024-01-08", "close": 12.21, "volume": 138780.0}, {"date": "2024-01-09", "close": 11.92, "volume": 106673.0}, {"date": "2024-01-10", "close": 11.49, "volume": 134320.0}, {"date": "2024-01-11", "close": 11.26, "volume": 165473.0}, {"date": "2024-01-12", "close": 10.96, "volume": 164376.0}, {"date": "2024-01-16", "close": 10.39, "volume": 255339.0}, {"date": "2024-01-17", "close": 10.09, "volume": 233151.0}, {"date": "2024-01-18", "close": 10.07, "volume": 247293.0}, {"date": "2024-01-19", "close": 10.21, "volume": 152893.0}, {"date": "2024-01-22", "close": 10.95, "volume": 196515.0}, {"date": "2024-01-23", "close": 10.93, "volume": 157402.0}, {"date": "2024-01-24", "close": 10.76, "volume": 191056.0}, {"date": "2024-01-25", "close": 11.14, "volume": 133976.0}, {"date": "2024-01-26", "close": 11.25, "volume": 189143.0}, {"date": "2024-01-29", "close": 11.55, "volume": 150509.0}, {"date": "2024-01-30", "close": 11.15, "volume": 210525.0}, {"date": "2024-01-31", "close": 10.73, "volume": 245328.0}, {"date": "2024-02-01", "close": 10.98, "volume": 219036.0}, {"date": "2024-02-02", "close": 10.56, "volume": 186771.0}, {"date": "2024-02-05", "close": 10.0, "volume": 220355.0}, {"date": "2024-02-06", "close": 10.16, "volume": 181880.0}, {"date": "2024-02-07", "close": 9.83, "volume": 123852.0}, {"date": "2024-02-08", "close": 9.95, "volume": 125343.0}, {"date": "2024-02-09", "close": 9.63, "volume": 450757.0}, {"date": "2024-02-12", "close": 10.17, "volume": 483192.0}, {"date": "2024-02-13", "close": 9.41, "volume": 461561.0}, {"date": "2024-02-14", "close": 9.77, "volume": 227380.0}, {"date": "2024-02-15", "close": 9.92, "volume": 529513.0}, {"date": "2024-02-16", "close": 9.58, "volume": 187479.0}, {"date": "2024-02-20", "close": 9.15, "volume": 326253.0}, {"date": "2024-02-21", "close": 9.05, "volume": 184741.0}, {"date": "2024-02-22", "close": 8.94, "volume": 345576.0}, {"date": "2024-02-23", "close": 8.73, "volume": 477478.0}, {"date": "2024-02-26", "close": 8.24, "volume": 641445.0}, {"date": "2024-02-27", "close": 8.6, "volume": 296877.0}, {"date": "2024-02-28", "close": 8.16, "volume": 379456.0}, {"date": "2024-02-29", "close": 8.53, "volume": 363063.0}, {"date": "2024-03-01", "close": 8.66, "volume": 477973.0}, {"date": "2024-03-04", "close": 8.26, "volume": 287919.0}, {"date": "2024-03-05", "close": 7.96, "volume": 342346.0}, {"date": "2024-03-06", "close": 8.1, "volume": 295447.0}, {"date": "2024-03-07", "close": 8.08, "volume": 212772.0}, {"date": "2024-03-08", "close": 8.36, "volume": 243821.0}, {"date": "2024-03-11", "close": 8.47, "volume": 161105.0}, {"date": "2024-03-12", "close": 8.25, "volume": 178333.0}, {"date": "2024-03-13", "close": 8.48, "volume": 193161.0}, {"date": "2024-03-14", "close": 8.11, "volume": 238291.0}, {"date": "2024-03-15", "close": 7.86, "volume": 1066443.0}, {"date": "2024-03-18", "close": 7.39, "volume": 813036.0}, {"date": "2024-03-19", "close": 7.38, "volume": 340054.0}, {"date": "2024-03-20", "close": 7.78, "volume": 457373.0}, {"date": "2024-03-21", "close": 8.71, "volume": 699363.0}, {"date": "2024-03-22", "close": 8.01, "volume": 414688.0}, {"date": "2024-03-25", "close": 7.79, "volume": 187406.0}, {"date": "2024-03-26", "close": 7.55, "volume": 187560.0}, {"date": "2024-03-27", "close": 7.99, "volume": 232935.0}, {"date": "2024-03-28", "close": 8.77, "volume": 445000.0}, {"date": "2024-04-01", "close": 8.18, "volume": 271531.0}, {"date": "2024-04-02", "close": 7.84, "volume": 447585.0}, {"date": "2024-04-03", "close": 8.23, "volume": 308897.0}, {"date": "2024-04-04", "close": 8.17, "volume": 224064.0}, {"date": "2024-04-05", "close": 8.04, "volume": 351092.0}, {"date": "2024-04-08", "close": 8.05, "volume": 219789.0}, {"date": "2024-04-09", "close": 8.26, "volume": 149017.0}, {"date": "2024-04-10", "close": 7.7, "volume": 569445.0}, {"date": "2024-04-11", "close": 7.91, "volume": 357368.0}, {"date": "2024-04-12", "close": 7.53, "volume": 294274.0}, {"date": "2024-04-15", "close": 7.33, "volume": 298455.0}, {"date": "2024-04-16", "close": 7.09, "volume": 266299.0}, {"date": "2024-04-17", "close": 7.05, "volume": 232959.0}, {"date": "2024-04-18", "close": 7.14, "volume": 242985.0}, {"date": "2024-04-19", "close": 7.25, "volume": 217757.0}, {"date": "2024-04-22", "close": 7.12, "volume": 270203.0}, {"date": "2024-04-23", "close": 7.1, "volume": 267537.0}, {"date": "2024-04-24", "close": 7.41, "volume": 417898.0}, {"date": "2024-04-25", "close": 7.21, "volume": 199894.0}, {"date": "2024-04-26", "close": 7.06, "volume": 138848.0}, {"date": "2024-04-29", "close": 7.19, "volume": 186888.0}, {"date": "2024-04-30", "close": 7.02, "volume": 212853.0}, {"date": "2024-05-01", "close": 7.2, "volume": 217904.0}, {"date": "2024-05-02", "close": 7.16, "volume": 229072.0}, {"date": "2024-05-03", "close": 7.71, "volume": 628341.0}, {"date": "2024-05-06", "close": 7.66, "volume": 295654.0}, {"date": "2024-05-07", "close": 8.07, "volume": 399934.0}, {"date": "2024-05-08", "close": 8.0, "volume": 163143.0}, {"date": "2024-05-09", "close": 8.73, "volume": 374737.0}, {"date": "2024-05-10", "close": 9.57, "volume": 688074.0}, {"date": "2024-05-13", "close": 9.73, "volume": 438044.0}, {"date": "2024-05-14", "close": 9.52, "volume": 227946.0}, {"date": "2024-05-15", "close": 9.63, "volume": 149263.0}, {"date": "2024-05-16", "close": 9.9, "volume": 150058.0}, {"date": "2024-05-17", "close": 9.7, "volume": 181402.0}, {"date": "2024-05-20", "close": 9.6, "volume": 188574.0}, {"date": "2024-05-21", "close": 9.32, "volume": 150732.0}, {"date": "2024-05-22", "close": 8.8, "volume": 322993.0}, {"date": "2024-05-23", "close": 8.2, "volume": 221197.0}, {"date": "2024-05-24", "close": 8.22, "volume": 125480.0}, {"date": "2024-05-28", "close": 8.51, "volume": 255026.0}, {"date": "2024-05-29", "close": 7.96, "volume": 300155.0}, {"date": "2024-05-30", "close": 7.99, "volume": 255479.0}, {"date": "2024-05-31", "close": 8.09, "volume": 160241.0}, {"date": "2024-06-03", "close": 8.09, "volume": 177909.0}, {"date": "2024-06-04", "close": 8.08, "volume": 328298.0}, {"date": "2024-06-05", "close": 7.91, "volume": 213757.0}, {"date": "2024-06-06", "close": 7.85, "volume": 238780.0}, {"date": "2024-06-07", "close": 8.56, "volume": 700893.0}, {"date": "2024-06-10", "close": 8.2, "volume": 441393.0}, {"date": "2024-06-11", "close": 8.16, "volume": 283870.0}, {"date": "2024-06-12", "close": 8.46, "volume": 250007.0}, {"date": "2024-06-13", "close": 8.62, "volume": 264957.0}, {"date": "2024-06-14", "close": 8.23, "volume": 194775.0}, {"date": "2024-06-17", "close": 8.13, "volume": 204451.0}, {"date": "2024-06-18", "close": 8.34, "volume": 241877.0}, {"date": "2024-06-20", "close": 8.42, "volume": 126299.0}, {"date": "2024-06-21", "close": 8.22, "volume": 293632.0}, {"date": "2024-06-24", "close": 8.16, "volume": 181466.0}, {"date": "2024-06-25", "close": 8.02, "volume": 197727.0}, {"date": "2024-06-26", "close": 8.2, "volume": 155728.0}, {"date": "2024-06-27", "close": 8.19, "volume": 101263.0}, {"date": "2024-06-28", "close": 8.1, "volume": 521882.0}, {"date": "2024-07-01", "close": 8.12, "volume": 293230.0}, {"date": "2024-07-02", "close": 8.14, "volume": 111443.0}, {"date": "2024-07-03", "close": 8.08, "volume": 54842.0}, {"date": "2024-07-05", "close": 8.11, "volume": 190886.0}, {"date": "2024-07-08", "close": 8.25, "volume": 169589.0}, {"date": "2024-07-09", "close": 8.07, "volume": 158385.0}, {"date": "2024-07-10", "close": 8.27, "volume": 138646.0}, {"date": "2024-07-11", "close": 8.58, "volume": 558642.0}, {"date": "2024-07-12", "close": 8.7, "volume": 339980.0}, {"date": "2024-07-15", "close": 9.23, "volume": 359216.0}, {"date": "2024-07-16", "close": 9.81, "volume": 599176.0}, {"date": "2024-07-17", "close": 9.87, "volume": 498383.0}, {"date": "2024-07-18", "close": 9.41, "volume": 298778.0}, {"date": "2024-07-19", "close": 9.3, "volume": 174615.0}, {"date": "2024-07-22", "close": 9.42, "volume": 157537.0}, {"date": "2024-07-23", "close": 9.51, "volume": 239651.0}, {"date": "2024-07-24", "close": 9.12, "volume": 270114.0}, {"date": "2024-07-25", "close": 9.22, "volume": 189925.0}, {"date": "2024-07-26", "close": 9.57, "volume": 168784.0}, {"date": "2024-07-29", "close": 9.51, "volume": 154418.0}, {"date": "2024-07-30", "close": 9.43, "volume": 126629.0}, {"date": "2024-07-31", "close": 9.65, "volume": 248725.0}, {"date": "2024-08-01", "close": 9.19, "volume": 241997.0}, {"date": "2024-08-02", "close": 9.18, "volume": 317962.0}, {"date": "2024-08-05", "close": 8.75, "volume": 310810.0}, {"date": "2024-08-06", "close": 8.7, "volume": 184013.0}, {"date": "2024-08-07", "close": 8.39, "volume": 230025.0}, {"date": "2024-08-08", "close": 8.66, "volume": 228426.0}, {"date": "2024-08-09", "close": 9.48, "volume": 745673.0}, {"date": "2024-08-12", "close": 8.88, "volume": 227248.0}, {"date": "2024-08-13", "close": 9.87, "volume": 295227.0}, {"date": "2024-08-14", "close": 9.83, "volume": 125936.0}, {"date": "2024-08-15", "close": 10.14, "volume": 281172.0}, {"date": "2024-08-16", "close": 10.27, "volume": 170349.0}, {"date": "2024-08-19", "close": 10.83, "volume": 239165.0}, {"date": "2024-08-20", "close": 11.23, "volume": 250967.0}, {"date": "2024-08-21", "close": 11.36, "volume": 223213.0}, {"date": "2024-08-22", "close": 11.08, "volume": 161822.0}, {"date": "2024-08-23", "close": 11.42, "volume": 380482.0}, {"date": "2024-08-26", "close": 12.24, "volume": 420003.0}, {"date": "2024-08-27", "close": 11.88, "volume": 276817.0}, {"date": "2024-08-28", "close": 11.34, "volume": 251056.0}, {"date": "2024-08-29", "close": 11.36, "volume": 245742.0}, {"date": "2024-08-30", "close": 11.32, "volume": 135862.0}, {"date": "2024-09-03", "close": 11.24, "volume": 209502.0}, {"date": "2024-09-04", "close": 10.77, "volume": 185554.0}, {"date": "2024-09-05", "close": 10.79, "volume": 182316.0}, {"date": "2024-09-06", "close": 10.59, "volume": 186994.0}, {"date": "2024-09-09", "close": 10.96, "volume": 203277.0}, {"date": "2024-09-10", "close": 11.0, "volume": 152933.0}, {"date": "2024-09-11", "close": 10.97, "volume": 144219.0}, {"date": "2024-09-12", "close": 11.01, "volume": 134454.0}, {"date": "2024-09-13", "close": 12.91, "volume": 621868.0}, {"date": "2024-09-16", "close": 13.13, "volume": 380111.0}, {"date": "2024-09-17", "close": 12.9, "volume": 194763.0}, {"date": "2024-09-18", "close": 12.59, "volume": 293443.0}, {"date": "2024-09-19", "close": 12.77, "volume": 192999.0}, {"date": "2024-09-20", "close": 12.3, "volume": 350755.0}, {"date": "2024-09-23", "close": 12.03, "volume": 148995.0}, {"date": "2024-09-24", "close": 12.17, "volume": 165750.0}, {"date": "2024-09-25", "close": 12.8, "volume": 423054.0}, {"date": "2024-09-26", "close": 12.85, "volume": 248726.0}, {"date": "2024-09-27", "close": 12.42, "volume": 281910.0}, {"date": "2024-09-30", "close": 12.45, "volume": 176368.0}, {"date": "2024-10-01", "close": 12.49, "volume": 235477.0}, {"date": "2024-10-02", "close": 12.43, "volume": 162790.0}, {"date": "2024-10-03", "close": 11.88, "volume": 329401.0}, {"date": "2024-10-04", "close": 11.85, "volume": 236351.0}, {"date": "2024-10-07", "close": 11.75, "volume": 177030.0}, {"date": "2024-10-08", "close": 11.71, "volume": 241831.0}, {"date": "2024-10-09", "close": 11.55, "volume": 200046.0}, {"date": "2024-10-10", "close": 11.53, "volume": 276297.0}, {"date": "2024-10-11", "close": 11.96, "volume": 183665.0}, {"date": "2024-10-14", "close": 11.85, "volume": 207251.0}, {"date": "2024-10-15", "close": 12.22, "volume": 204244.0}, {"date": "2024-10-16", "close": 12.37, "volume": 205424.0}, {"date": "2024-10-17", "close": 12.1, "volume": 194972.0}, {"date": "2024-10-18", "close": 12.38, "volume": 212969.0}, {"date": "2024-10-21", "close": 12.0, "volume": 254473.0}, {"date": "2024-10-22", "close": 12.25, "volume": 213248.0}, {"date": "2024-10-23", "close": 11.85, "volume": 237567.0}, {"date": "2024-10-24", "close": 11.95, "volume": 196937.0}, {"date": "2024-10-25", "close": 11.85, "volume": 225206.0}, {"date": "2024-10-28", "close": 12.34, "volume": 244288.0}, {"date": "2024-10-29", "close": 12.18, "volume": 137444.0}, {"date": "2024-10-30", "close": 12.3, "volume": 147830.0}, {"date": "2024-10-31", "close": 12.24, "volume": 276688.0}, {"date": "2024-11-01", "close": 11.35, "volume": 972305.0}, {"date": "2024-11-04", "close": 11.93, "volume": 348154.0}, {"date": "2024-11-05", "close": 12.38, "volume": 257340.0}, {"date": "2024-11-06", "close": 12.3, "volume": 260269.0}, {"date": "2024-11-07", "close": 12.85, "volume": 227089.0}, {"date": "2024-11-08", "close": 12.32, "volume": 178141.0}, {"date": "2024-11-11", "close": 12.08, "volume": 226074.0}, {"date": "2024-11-12", "close": 11.64, "volume": 214905.0}, {"date": "2024-11-13", "close": 11.68, "volume": 156185.0}, {"date": "2024-11-14", "close": 11.23, "volume": 187406.0}, {"date": "2024-11-15", "close": 11.11, "volume": 357368.0}, {"date": "2024-11-18", "close": 10.96, "volume": 203933.0}, {"date": "2024-11-19", "close": 11.41, "volume": 243302.0}, {"date": "2024-11-20", "close": 11.29, "volume": 136011.0}, {"date": "2024-11-21", "close": 11.61, "volume": 146054.0}, {"date": "2024-11-22", "close": 13.23, "volume": 553797.0}, {"date": "2024-11-25", "close": 14.04, "volume": 473441.0}, {"date": "2024-11-26", "close": 13.48, "volume": 215152.0}, {"date": "2024-11-27", "close": 13.28, "volume": 105722.0}, {"date": "2024-11-29", "close": 13.16, "volume": 58121.0}, {"date": "2024-12-02", "close": 13.3, "volume": 224473.0}, {"date": "2024-12-03", "close": 13.21, "volume": 157797.0}, {"date": "2024-12-04", "close": 13.14, "volume": 181745.0}, {"date": "2024-12-05", "close": 12.89, "volume": 114784.0}, {"date": "2024-12-06", "close": 12.5, "volume": 158199.0}, {"date": "2024-12-09", "close": 12.43, "volume": 107040.0}, {"date": "2024-12-10", "close": 12.31, "volume": 109910.0}, {"date": "2024-12-11", "close": 12.57, "volume": 128989.0}, {"date": "2024-12-12", "close": 12.3, "volume": 78824.0}, {"date": "2024-12-13", "close": 11.94, "volume": 88128.0}, {"date": "2024-12-16", "close": 12.02, "volume": 108195.0}, {"date": "2024-12-17", "close": 11.78, "volume": 168570.0}, {"date": "2024-12-18", "close": 10.83, "volume": 255458.0}, {"date": "2024-12-19", "close": 10.63, "volume": 311661.0}, {"date": "2024-12-20", "close": 11.05, "volume": 239001.0}, {"date": "2024-12-23", "close": 10.9, "volume": 95164.0}, {"date": "2024-12-24", "close": 10.98, "volume": 83382.0}, {"date": "2024-12-26", "close": 10.82, "volume": 82911.0}, {"date": "2024-12-27", "close": 10.68, "volume": 113810.0}, {"date": "2024-12-30", "close": 10.77, "volume": 196252.0}, {"date": "2024-12-31", "close": 10.67, "volume": 97585.0}, {"date": "2025-01-02", "close": 10.35, "volume": 129659.0}, {"date": "2025-01-03", "close": 10.61, "volume": 158467.0}, {"date": "2025-01-06", "close": 10.5, "volume": 114878.0}, {"date": "2025-01-07", "close": 10.17, "volume": 160073.0}, {"date": "2025-01-08", "close": 10.02, "volume": 144183.0}, {"date": "2025-01-10", "close": 9.65, "volume": 259548.0}, {"date": "2025-01-13", "close": 9.47, "volume": 153758.0}, {"date": "2025-01-14", "close": 9.25, "volume": 216557.0}, {"date": "2025-01-15", "close": 9.94, "volume": 183628.0}, {"date": "2025-01-16", "close": 10.07, "volume": 103029.0}, {"date": "2025-01-17", "close": 9.99, "volume": 134790.0}, {"date": "2025-01-21", "close": 10.07, "volume": 145203.0}, {"date": "2025-01-22", "close": 10.27, "volume": 115273.0}, {"date": "2025-01-23", "close": 10.41, "volume": 90800.0}, {"date": "2025-01-24", "close": 10.2, "volume": 106899.0}, {"date": "2025-01-27", "close": 10.33, "volume": 110573.0}, {"date": "2025-01-28", "close": 10.47, "volume": 102953.0}, {"date": "2025-01-29", "close": 10.2, "volume": 89109.0}, {"date": "2025-01-30", "close": 10.29, "volume": 104623.0}, {"date": "2025-01-31", "close": 9.98, "volume": 92127.0}, {"date": "2025-02-03", "close": 9.8, "volume": 123872.0}, {"date": "2025-02-04", "close": 10.04, "volume": 79081.0}, {"date": "2025-02-05", "close": 10.27, "volume": 96144.0}, {"date": "2025-02-06", "close": 10.33, "volume": 102054.0}, {"date": "2025-02-07", "close": 10.2, "volume": 90016.0}, {"date": "2025-02-10", "close": 10.02, "volume": 62518.0}, {"date": "2025-02-11", "close": 9.93, "volume": 115425.0}, {"date": "2025-02-12", "close": 9.8, "volume": 105211.0}, {"date": "2025-02-13", "close": 10.06, "volume": 115328.0}, {"date": "2025-02-14", "close": 10.13, "volume": 75884.0}, {"date": "2025-02-18", "close": 10.18, "volume": 86740.0}, {"date": "2025-02-19", "close": 10.47, "volume": 104088.0}, {"date": "2025-02-20", "close": 10.15, "volume": 137672.0}, {"date": "2025-02-21", "close": 9.11, "volume": 296546.0}, {"date": "2025-02-24", "close": 8.93, "volume": 186265.0}, {"date": "2025-02-25", "close": 9.33, "volume": 152633.0}, {"date": "2025-02-26", "close": 9.36, "volume": 109905.0}, {"date": "2025-02-27", "close": 9.02, "volume": 181372.0}, {"date": "2025-02-28", "close": 8.88, "volume": 244689.0}, {"date": "2025-03-03", "close": 8.58, "volume": 132585.0}, {"date": "2025-03-04", "close": 8.96, "volume": 184427.0}, {"date": "2025-03-05", "close": 8.87, "volume": 231011.0}, {"date": "2025-03-06", "close": 8.62, "volume": 140023.0}, {"date": "2025-03-07", "close": 8.43, "volume": 192360.0}, {"date": "2025-03-10", "close": 8.52, "volume": 241720.0}, {"date": "2025-03-11", "close": 8.61, "volume": 220807.0}, {"date": "2025-03-12", "close": 8.66, "volume": 360088.0}, {"date": "2025-03-13", "close": 8.34, "volume": 158474.0}, {"date": "2025-03-14", "close": 8.7, "volume": 171193.0}, {"date": "2025-03-17", "close": 8.79, "volume": 185120.0}, {"date": "2025-03-18", "close": 8.81, "volume": 105887.0}, {"date": "2025-03-19", "close": 9.16, "volume": 169650.0}, {"date": "2025-03-20", "close": 9.18, "volume": 122906.0}, {"date": "2025-03-21", "close": 8.9, "volume": 267052.0}, {"date": "2025-03-24", "close": 9.1, "volume": 158283.0}, {"date": "2025-03-25", "close": 8.85, "volume": 117273.0}, {"date": "2025-03-26", "close": 8.83, "volume": 106302.0}, {"date": "2025-03-27", "close": 8.88, "volume": 78995.0}, {"date": "2025-03-28", "close": 8.56, "volume": 77302.0}, {"date": "2025-03-31", "close": 8.37, "volume": 87203.0}, {"date": "2025-04-01", "close": 8.43, "volume": 162575.0}, {"date": "2025-04-02", "close": 8.38, "volume": 85014.0}, {"date": "2025-04-03", "close": 7.98, "volume": 178623.0}, {"date": "2025-04-04", "close": 7.91, "volume": 304458.0}, {"date": "2025-04-07", "close": 7.52, "volume": 202273.0}, {"date": "2025-04-08", "close": 7.27, "volume": 155555.0}, {"date": "2025-04-09", "close": 7.71, "volume": 224964.0}, {"date": "2025-04-10", "close": 7.21, "volume": 135954.0}, {"date": "2025-04-11", "close": 7.16, "volume": 187040.0}, {"date": "2025-04-14", "close": 7.39, "volume": 125614.0}, {"date": "2025-04-15", "close": 7.38, "volume": 73679.0}, {"date": "2025-04-16", "close": 7.5, "volume": 141561.0}, {"date": "2025-04-17", "close": 7.29, "volume": 150920.0}, {"date": "2025-04-21", "close": 7.04, "volume": 155046.0}, {"date": "2025-04-22", "close": 7.13, "volume": 124626.0}, {"date": "2025-04-23", "close": 7.23, "volume": 130421.0}, {"date": "2025-04-24", "close": 7.39, "volume": 97244.0}, {"date": "2025-04-25", "close": 7.46, "volume": 91920.0}, {"date": "2025-04-28", "close": 7.53, "volume": 93358.0}, {"date": "2025-04-29", "close": 7.72, "volume": 134718.0}, {"date": "2025-04-30", "close": 7.65, "volume": 90652.0}, {"date": "2025-05-01", "close": 7.79, "volume": 170981.0}, {"date": "2025-05-02", "close": 8.11, "volume": 192692.0}, {"date": "2025-05-05", "close": 7.94, "volume": 163645.0}, {"date": "2025-05-06", "close": 7.91, "volume": 116320.0}, {"date": "2025-05-07", "close": 7.99, "volume": 114088.0}, {"date": "2025-05-08", "close": 7.87, "volume": 131328.0}, {"date": "2025-05-09", "close": 7.68, "volume": 118227.0}, {"date": "2025-05-12", "close": 7.93, "volume": 211083.0}, {"date": "2025-05-13", "close": 7.93, "volume": 152043.0}, {"date": "2025-05-14", "close": 7.64, "volume": 220898.0}, {"date": "2025-05-15", "close": 7.79, "volume": 146850.0}, {"date": "2025-05-16", "close": 7.77, "volume": 131896.0}, {"date": "2025-05-19", "close": 7.64, "volume": 156862.0}, {"date": "2025-05-20", "close": 7.54, "volume": 184563.0}, {"date": "2025-05-21", "close": 7.1, "volume": 176108.0}, {"date": "2025-05-22", "close": 7.09, "volume": 126853.0}, {"date": "2025-05-23", "close": 7.19, "volume": 205333.0}, {"date": "2025-05-27", "close": 7.6, "volume": 309370.0}, {"date": "2025-05-28", "close": 7.46, "volume": 114749.0}, {"date": "2025-05-29", "close": 7.55, "volume": 143418.0}, {"date": "2025-05-30", "close": 7.55, "volume": 132574.0}, {"date": "2025-06-02", "close": 7.3, "volume": 225319.0}, {"date": "2025-06-03", "close": 7.62, "volume": 139834.0}, {"date": "2025-06-04", "close": 7.58, "volume": 93549.0}, {"date": "2025-06-05", "close": 7.61, "volume": 116939.0}, {"date": "2025-06-06", "close": 7.9, "volume": 136334.0}, {"date": "2025-06-09", "close": 7.89, "volume": 180193.0}, {"date": "2025-06-10", "close": 8.12, "volume": 205520.0}, {"date": "2025-06-11", "close": 8.31, "volume": 113202.0}, {"date": "2025-06-12", "close": 8.24, "volume": 100886.0}, {"date": "2025-06-13", "close": 7.86, "volume": 142641.0}, {"date": "2025-06-16", "close": 8.02, "volume": 105017.0}, {"date": "2025-06-17", "close": 7.74, "volume": 228854.0}, {"date": "2025-06-18", "close": 8.04, "volume": 236429.0}, {"date": "2025-06-20", "close": 8.5, "volume": 436629.0}, {"date": "2025-06-23", "close": 8.69, "volume": 291806.0}, {"date": "2025-06-24", "close": 8.81, "volume": 237025.0}, {"date": "2025-06-25", "close": 8.53, "volume": 289143.0}, {"date": "2025-06-26", "close": 8.47, "volume": 175254.0}, {"date": "2025-06-27", "close": 8.51, "volume": 355778.0}, {"date": "2025-06-30", "close": 8.18, "volume": 231766.0}, {"date": "2025-07-01", "close": 8.34, "volume": 168782.0}, {"date": "2025-07-02", "close": 8.2, "volume": 233264.0}, {"date": "2025-07-03", "close": 8.25, "volume": 83001.0}, {"date": "2025-07-07", "close": 7.88, "volume": 335657.0}, {"date": "2025-07-08", "close": 8.11, "volume": 206905.0}, {"date": "2025-07-09", "close": 8.31, "volume": 123405.0}, {"date": "2025-07-10", "close": 8.43, "volume": 199322.0}, {"date": "2025-07-11", "close": 8.27, "volume": 150750.0}, {"date": "2025-07-14", "close": 8.29, "volume": 141086.0}, {"date": "2025-07-15", "close": 8.15, "volume": 225418.0}, {"date": "2025-07-16", "close": 8.21, "volume": 238485.0}, {"date": "2025-07-17", "close": 8.21, "volume": 242725.0}, {"date": "2025-07-18", "close": 8.11, "volume": 199427.0}, {"date": "2025-07-21", "close": 8.15, "volume": 218068.0}, {"date": "2025-07-22", "close": 8.66, "volume": 398536.0}, {"date": "2025-07-23", "close": 8.66, "volume": 200032.0}, {"date": "2025-07-24", "close": 8.33, "volume": 210856.0}, {"date": "2025-07-25", "close": 8.39, "volume": 114726.0}, {"date": "2025-07-28", "close": 8.19, "volume": 201953.0}, {"date": "2025-07-29", "close": 8.52, "volume": 352377.0}, {"date": "2025-07-30", "close": 7.78, "volume": 626039.0}, {"date": "2025-07-31", "close": 7.69, "volume": 304725.0}, {"date": "2025-08-01", "close": 7.53, "volume": 363863.0}, {"date": "2025-08-04", "close": 7.51, "volume": 293208.0}, {"date": "2025-08-05", "close": 7.8, "volume": 313933.0}, {"date": "2025-08-06", "close": 7.94, "volume": 192940.0}, {"date": "2025-08-07", "close": 8.0, "volume": 195580.0}, {"date": "2025-08-08", "close": 8.05, "volume": 297540.0}, {"date": "2025-08-11", "close": 8.15, "volume": 246678.0}, {"date": "2025-08-12", "close": 8.61, "volume": 263346.0}, {"date": "2025-08-13", "close": 8.9, "volume": 239820.0}, {"date": "2025-08-14", "close": 8.78, "volume": 342702.0}, {"date": "2025-08-15", "close": 8.9, "volume": 393155.0}, {"date": "2025-08-18", "close": 8.92, "volume": 293828.0}, {"date": "2025-08-19", "close": 8.96, "volume": 289810.0}, {"date": "2025-08-20", "close": 8.56, "volume": 370340.0}, {"date": "2025-08-21", "close": 8.39, "volume": 241431.0}, {"date": "2025-08-22", "close": 9.27, "volume": 493880.0}, {"date": "2025-08-25", "close": 9.44, "volume": 306471.0}, {"date": "2025-08-26", "close": 9.29, "volume": 197722.0}, {"date": "2025-08-27", "close": 9.37, "volume": 218347.0}, {"date": "2025-08-28", "close": 9.36, "volume": 142133.0}, {"date": "2025-08-29", "close": 9.42, "volume": 152769.0}, {"date": "2025-09-02", "close": 9.09, "volume": 133924.0}, {"date": "2025-09-03", "close": 9.18, "volume": 141255.0}, {"date": "2025-09-04", "close": 9.4, "volume": 145282.0}, {"date": "2025-09-05", "close": 9.7, "volume": 272213.0}, {"date": "2025-09-08", "close": 9.7, "volume": 142293.0}, {"date": "2025-09-09", "close": 9.33, "volume": 183520.0}, {"date": "2025-09-10", "close": 9.35, "volume": 141348.0}, {"date": "2025-09-11", "close": 9.92, "volume": 209963.0}, {"date": "2025-09-12", "close": 9.76, "volume": 171490.0}, {"date": "2025-09-15", "close": 9.91, "volume": 164274.0}, {"date": "2025-09-16", "close": 9.81, "volume": 140416.0}, {"date": "2025-09-17", "close": 9.9, "volume": 352820.0}, {"date": "2025-09-18", "close": 10.23, "volume": 212467.0}, {"date": "2025-09-19", "close": 9.77, "volume": 339996.0}, {"date": "2025-09-22", "close": 9.94, "volume": 292820.0}, {"date": "2025-09-23", "close": 9.8, "volume": 261898.0}, {"date": "2025-09-24", "close": 9.65, "volume": 160407.0}, {"date": "2025-09-25", "close": 9.57, "volume": 176279.0}, {"date": "2025-09-26", "close": 9.73, "volume": 146774.0}, {"date": "2025-09-29", "close": 9.58, "volume": 178656.0}, {"date": "2025-09-30", "close": 9.43, "volume": 132768.0}, {"date": "2025-10-01", "close": 9.36, "volume": 151515.0}, {"date": "2025-10-02", "close": 9.24, "volume": 168896.0}, {"date": "2025-10-03", "close": 9.19, "volume": 166811.0}, {"date": "2025-10-06", "close": 8.71, "volume": 253871.0}, {"date": "2025-10-07", "close": 8.43, "volume": 251112.0}, {"date": "2025-10-08", "close": 8.54, "volume": 161996.0}, {"date": "2025-10-09", "close": 8.42, "volume": 82428.0}, {"date": "2025-10-10", "close": 8.12, "volume": 165537.0}, {"date": "2025-10-13", "close": 8.25, "volume": 108190.0}, {"date": "2025-10-14", "close": 8.43, "volume": 206757.0}, {"date": "2025-10-15", "close": 8.4, "volume": 109515.0}, {"date": "2025-10-16", "close": 8.38, "volume": 118551.0}, {"date": "2025-10-17", "close": 8.2, "volume": 156251.0}, {"date": "2025-10-20", "close": 8.43, "volume": 144289.0}, {"date": "2025-10-21", "close": 8.41, "volume": 85392.0}, {"date": "2025-10-22", "close": 8.53, "volume": 150129.0}, {"date": "2025-10-23", "close": 8.6, "volume": 112778.0}, {"date": "2025-10-24", "close": 8.82, "volume": 108957.0}, {"date": "2025-10-27", "close": 8.7, "volume": 99548.0}, {"date": "2025-10-28", "close": 8.65, "volume": 114007.0}, {"date": "2025-10-29", "close": 8.3, "volume": 152945.0}, {"date": "2025-10-30", "close": 8.27, "volume": 128216.0}, {"date": "2025-10-31", "close": 7.93, "volume": 316193.0}, {"date": "2025-11-03", "close": 7.98, "volume": 235878.0}, {"date": "2025-11-04", "close": 7.7, "volume": 180576.0}, {"date": "2025-11-05", "close": 7.71, "volume": 230121.0}, {"date": "2025-11-06", "close": 7.54, "volume": 152951.0}, {"date": "2025-11-07", "close": 7.53, "volume": 214392.0}, {"date": "2025-11-10", "close": 7.45, "volume": 254805.0}, {"date": "2025-11-11", "close": 7.76, "volume": 280320.0}, {"date": "2025-11-12", "close": 7.71, "volume": 168242.0}, {"date": "2025-11-13", "close": 7.69, "volume": 181272.0}, {"date": "2025-11-14", "close": 7.54, "volume": 140168.0}, {"date": "2025-11-17", "close": 7.59, "volume": 163120.0}, {"date": "2025-11-18", "close": 7.68, "volume": 202960.0}, {"date": "2025-11-19", "close": 7.45, "volume": 104163.0}, {"date": "2025-11-20", "close": 7.27, "volume": 173648.0}, {"date": "2025-11-21", "close": 7.87, "volume": 232054.0}, {"date": "2025-11-24", "close": 8.11, "volume": 226326.0}, {"date": "2025-11-25", "close": 8.39, "volume": 203513.0}, {"date": "2025-11-26", "close": 8.37, "volume": 145418.0}, {"date": "2025-11-28", "close": 8.22, "volume": 61096.0}, {"date": "2025-12-01", "close": 8.23, "volume": 184733.0}, {"date": "2025-12-02", "close": 8.18, "volume": 88985.0}, {"date": "2025-12-03", "close": 8.25, "volume": 114119.0}, {"date": "2025-12-04", "close": 8.09, "volume": 95643.0}, {"date": "2025-12-05", "close": 8.09, "volume": 118942.0}, {"date": "2025-12-08", "close": 8.04, "volume": 120949.0}, {"date": "2025-12-09", "close": 8.27, "volume": 136337.0}, {"date": "2025-12-10", "close": 8.46, "volume": 174197.0}, {"date": "2025-12-11", "close": 8.36, "volume": 164093.0}, {"date": "2025-12-12", "close": 8.49, "volume": 110453.0}, {"date": "2025-12-15", "close": 8.0, "volume": 198408.0}, {"date": "2025-12-16", "close": 7.99, "volume": 130002.0}, {"date": "2025-12-17", "close": 7.92, "volume": 133542.0}, {"date": "2025-12-18", "close": 8.0, "volume": 117723.0}, {"date": "2025-12-19", "close": 7.66, "volume": 247987.0}, {"date": "2025-12-22", "close": 7.63, "volume": 198200.0}, {"date": "2025-12-23", "close": 7.56, "volume": 133372.0}, {"date": "2025-12-24", "close": 7.58, "volume": 63353.0}, {"date": "2025-12-26", "close": 7.62, "volume": 91459.0}, {"date": "2025-12-29", "close": 7.59, "volume": 143722.0}, {"date": "2025-12-30", "close": 7.64, "volume": 164951.0}, {"date": "2025-12-31", "close": 7.59, "volume": 156925.0}, {"date": "2026-01-02", "close": 7.4, "volume": 127341.0}, {"date": "2026-01-05", "close": 7.48, "volume": 106538.0}, {"date": "2026-01-06", "close": 7.73, "volume": 219421.0}, {"date": "2026-01-07", "close": 7.65, "volume": 168516.0}, {"date": "2026-01-08", "close": 7.66, "volume": 128066.0}, {"date": "2026-01-09", "close": 7.95, "volume": 236107.0}, {"date": "2026-01-12", "close": 7.88, "volume": 153597.0}, {"date": "2026-01-13", "close": 7.74, "volume": 138111.0}, {"date": "2026-01-14", "close": 7.87, "volume": 131014.0}, {"date": "2026-01-15", "close": 8.15, "volume": 177492.0}, {"date": "2026-01-16", "close": 8.28, "volume": 261375.0}, {"date": "2026-01-20", "close": 7.88, "volume": 195926.0}, {"date": "2026-01-21", "close": 8.14, "volume": 177231.0}, {"date": "2026-01-22", "close": 8.21, "volume": 181755.0}, {"date": "2026-01-23", "close": 7.96, "volume": 156503.0}, {"date": "2026-01-26", "close": 7.92, "volume": 99203.0}, {"date": "2026-01-27", "close": 7.81, "volume": 90780.0}, {"date": "2026-01-28", "close": 7.82, "volume": 105767.0}, {"date": "2026-01-29", "close": 7.89, "volume": 118677.0}, {"date": "2026-01-30", "close": 7.78, "volume": 172538.0}, {"date": "2026-02-02", "close": 7.84, "volume": 182683.0}, {"date": "2026-02-03", "close": 7.26, "volume": 371184.0}, {"date": "2026-02-04", "close": 7.28, "volume": 248393.0}, {"date": "2026-02-05", "close": 7.15, "volume": 123934.0}, {"date": "2026-02-06", "close": 7.4, "volume": 168636.0}, {"date": "2026-02-09", "close": 7.47, "volume": 134460.0}, {"date": "2026-02-10", "close": 7.71, "volume": 206386.0}, {"date": "2026-02-11", "close": 7.1, "volume": 212124.0}, {"date": "2026-02-12", "close": 6.96, "volume": 357819.0}, {"date": "2026-02-13", "close": 6.94, "volume": 199817.0}, {"date": "2026-02-17", "close": 6.85, "volume": 150644.0}, {"date": "2026-02-18", "close": 6.83, "volume": 230920.0}, {"date": "2026-02-19", "close": 6.97, "volume": 303073.0}, {"date": "2026-02-20", "close": 6.75, "volume": 537323.0}, {"date": "2026-02-23", "close": 6.57, "volume": 192318.0}, {"date": "2026-02-24", "close": 6.43, "volume": 329858.0}, {"date": "2026-02-25", "close": 6.45, "volume": 133591.0}, {"date": "2026-02-26", "close": 6.51, "volume": 260746.0}, {"date": "2026-02-27", "close": 6.29, "volume": 174890.0}, {"date": "2026-03-02", "close": 6.28, "volume": 229473.0}, {"date": "2026-03-03", "close": 6.23, "volume": 199795.0}, {"date": "2026-03-04", "close": 6.32, "volume": 184878.0}, {"date": "2026-03-05", "close": 6.22, "volume": 141005.0}, {"date": "2026-03-06", "close": 6.07, "volume": 322361.0}, {"date": "2026-03-09", "close": 6.02, "volume": 369312.0}, {"date": "2026-03-10", "close": 5.8, "volume": 531969.0}, {"date": "2026-03-11", "close": 5.95, "volume": 296741.0}, {"date": "2026-03-12", "close": 5.83, "volume": 173892.0}, {"date": "2026-03-13", "close": 5.74, "volume": 275136.0}, {"date": "2026-03-16", "close": 5.72, "volume": 220141.0}, {"date": "2026-03-17", "close": 5.98, "volume": 203658.0}, {"date": "2026-03-18", "close": 6.02, "volume": 193510.0}, {"date": "2026-03-19", "close": 6.14, "volume": 242522.0}, {"date": "2026-03-20", "close": 5.85, "volume": 283703.0}, {"date": "2026-03-23", "close": 6.17, "volume": 294562.0}, {"date": "2026-03-24", "close": 6.27, "volume": 196484.0}, {"date": "2026-03-25", "close": 6.05, "volume": 203514.0}, {"date": "2026-03-26", "close": 6.19, "volume": 217063.0}, {"date": "2026-03-27", "close": 5.77, "volume": 386408.0}, {"date": "2026-03-30", "close": 5.8, "volume": 228441.0}, {"date": "2026-03-31", "close": 5.76, "volume": 332562.0}, {"date": "2026-04-01", "close": 5.66, "volume": 399245.0}, {"date": "2026-04-02", "close": 5.72, "volume": 178381.0}, {"date": "2026-04-06", "close": 5.81, "volume": 223102.0}, {"date": "2026-04-07", "close": 5.74, "volume": 194769.0}, {"date": "2026-04-08", "close": 5.81, "volume": 245079.0}, {"date": "2026-04-09", "close": 5.8, "volume": 167393.0}, {"date": "2026-04-10", "close": 5.75, "volume": 141716.0}, {"date": "2026-04-13", "close": 5.77, "volume": 138986.0}, {"date": "2026-04-14", "close": 5.92, "volume": 177524.0}, {"date": "2026-04-15", "close": 5.9, "volume": 182779.0}, {"date": "2026-04-16", "close": 6.0, "volume": 307493.0}, {"date": "2026-04-17", "close": 6.41, "volume": 262512.0}, {"date": "2026-04-20", "close": 6.79, "volume": 492497.0}, {"date": "2026-04-21", "close": 6.65, "volume": 181769.0}, {"date": "2026-04-22", "close": 6.67, "volume": 180270.0}, {"date": "2026-04-23", "close": 6.56, "volume": 220484.0}, {"date": "2026-04-24", "close": 7.99, "volume": 1400451.0}, {"date": "2026-04-27", "close": 9.94, "volume": 14072480.0}, {"date": "2026-04-28", "close": 11.29, "volume": 4509394.0}, {"date": "2026-04-29", "close": 11.07, "volume": 1494377.0}, {"date": "2026-04-30", "close": 10.7, "volume": 860950.0}, {"date": "2026-05-01", "close": 10.78, "volume": 1194959.0}, {"date": "2026-05-04", "close": 10.52, "volume": 589172.0}, {"date": "2026-05-05", "close": 10.39, "volume": 964454.0}, {"date": "2026-05-06", "close": 10.63, "volume": 1335055.0}, {"date": "2026-05-07", "close": 11.06, "volume": 1358122.0}, {"date": "2026-05-08", "close": 10.38, "volume": 825775.0}, {"date": "2026-05-11", "close": 9.8, "volume": 705836.0}, {"date": "2026-05-12", "close": 9.63, "volume": 370240.0}, {"date": "2026-05-13", "close": 9.22, "volume": 546970.0}, {"date": "2026-05-14", "close": 9.01, "volume": 574847.0}, {"date": "2026-05-15", "close": 8.97, "volume": 840239.0}, {"date": "2026-05-18", "close": 9.1, "volume": 544862.0}, {"date": "2026-05-19", "close": 9.05, "volume": 368283.0}, {"date": "2026-05-20", "close": 9.54, "volume": 440573.0}, {"date": "2026-05-21", "close": 9.39, "volume": 322428.0}, {"date": "2026-05-22", "close": 9.38, "volume": 391446.0}, {"date": "2026-05-26", "close": 9.46, "volume": 250808.0}, {"date": "2026-05-27", "close": 9.33, "volume": 465865.0}, {"date": "2026-05-28", "close": 9.47, "volume": 205465.0}, {"date": "2026-05-29", "close": 9.54, "volume": 253255.0}, {"date": "2026-06-01", "close": 9.6, "volume": 234041.0}, {"date": "2026-06-02", "close": 9.21, "volume": 160426.0}, {"date": "2026-06-03", "close": 8.73, "volume": 322307.0}, {"date": "2026-06-04", "close": 8.97, "volume": 222443.0}, {"date": "2026-06-05", "close": 9.11, "volume": 192215.0}, {"date": "2026-06-08", "close": 9.35, "volume": 260484.0}, {"date": "2026-06-09", "close": 9.32, "volume": 217863.0}, {"date": "2026-06-10", "close": 9.16, "volume": 205127.0}, {"date": "2026-06-11", "close": 9.01, "volume": 298476.0}, {"date": "2026-06-12", "close": 9.2, "volume": 231425.0}, {"date": "2026-06-15", "close": 9.38, "volume": 323592.0}, {"date": "2026-06-16", "close": 9.64, "volume": 240143.0}, {"date": "2026-06-17", "close": 9.59, "volume": 469694.0}, {"date": "2026-06-18", "close": 9.79, "volume": 525379.0}, {"date": "2026-06-22", "close": 9.6, "volume": 374510.0}, {"date": "2026-06-23", "close": 9.79, "volume": 201192.0}, {"date": "2026-06-24", "close": 9.88, "volume": 273580.0}, {"date": "2026-06-25", "close": 9.5, "volume": 176356.0}, {"date": "2026-06-26", "close": 9.86, "volume": 446851.0}, {"date": "2026-06-29", "close": 9.95, "volume": 275607.0}, {"date": "2026-06-30", "close": 9.86, "volume": 153470.0}, {"date": "2026-07-01", "close": 10.44, "volume": 543855.0}, {"date": "2026-07-02", "close": 11.12, "volume": 837177.0}, {"date": "2026-07-06", "close": 11.34, "volume": 399736.0}, {"date": "2026-07-07", "close": 11.55, "volume": 447823.0}, {"date": "2026-07-08", "close": 11.24, "volume": 298058.0}, {"date": "2026-07-09", "close": 11.06, "volume": 220120.0}, {"date": "2026-07-10", "close": 10.58, "volume": 355793.0}, {"date": "2026-07-13", "close": 10.6, "volume": 349580.0}, {"date": "2026-07-14", "close": 10.72, "volume": 632754.0}, {"date": "2026-07-15", "close": 11.6, "volume": 268204.0}, {"date": "2026-07-16", "close": 11.49, "volume": 362307.0}, {"date": "2026-07-17", "close": 11.1, "volume": 296191.0}, {"date": "2026-07-20", "close": 10.8, "volume": 415031.0}, {"date": "2026-07-21", "close": 10.74, "volume": 301724.0}, {"date": "2026-07-22", "close": 10.24, "volume": 478739.0}, {"date": "2026-07-23", "close": 9.25, "volume": 365881.0}, {"date": "2026-07-24", "close": 9.37, "volume": 393909.0}], "refreshing": true}