{"ticker": "ZGN", "overview": {"cik": "1877787", "ticker": "ZGN", "name": "Ermenegildo Zegna N.V.", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Netherlands", "sic": "2300", "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0002116289-26-000009", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-22", "title": "Foreign material event", "accession": "0001877787-26-000040", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-08", "title": "Foreign material event", "accession": "0001877787-26-000038", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001877787-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001877787-26-000035", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001877787-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088142", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001877787-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001877787-26-000028", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0002137657-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001877787-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-224259", "price_sensitive": false}, {"form": "SD", "date": "2026-05-13", "title": "Form SD", "accession": "0001877787-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001976716-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002116358-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002116391-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001976837-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002117398-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000165", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000163", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002116289-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000161", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001877787-26-000021", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 106320.0, "net": -106320.0, "insiders": 1, "first_date": "2026-10-27", "last_date": "2026-10-27"}, "metrics": {"ticker": "ZGN", "has_prices": true, "as_of": "2026-07-24", "last": 14.32, "prev_close": 13.81, "change": 0.5099999999999998, "change_pct": 0.03692976104272265, "session_volume": 823557.0, "vwap_5": 14.028360698034305, "vwap_20": 13.53129802271517, "vwap_60": 13.72442364291457, "vwap_250": 11.228320401826641, "high_52w": 14.92, "low_52w": 8.69, "avg_volume_20": 1345602.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002116289-26-000011", "src": "INSIDERS", "ticker": "ZGN", "cik": "1877787", "company": "Ermenegildo Zegna N.V.", "company_raw": "Ermenegildo Zegna N.V.", "who": "Michele Norsa", "who_key": "Norsa Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 106320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Netherlands", "headline": "Boardroom sells $106K of ZGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2116289/000211628926000011/0002116289-26-000011-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "13DG-0001213900-26-088142", "src": "13DG", "ticker": "ZGN", "cik": "1877787", "company": "Ermenegildo Zegna N.V.", "company_raw": "Ermenegildo Zegna N.V.", "who": "Ermenegildo Zegna N.V.", "who_key": "Ermenegildo Zegna N.V.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Netherlands", "headline": "Ermenegildo Zegna N.V. moves to a 8.41% passive stake in ZGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1877787/0001213900-26-088142-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001193125-26-224259", "src": "13DG", "ticker": "ZGN", "cik": "1877787", "company": "Ermenegildo Zegna N.V.", "company_raw": "Ermenegildo Zegna N.V.", "who": "Ermenegildo Zegna N.V.", "who_key": "Ermenegildo Zegna N.V.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Netherlands", "headline": "Ermenegildo Zegna N.V. moves to a 11.04% passive stake in ZGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1877787/0001193125-26-224259-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-088142", "src": "13DG", "ticker": "ZGN", "cik": "1877787", "company": "Ermenegildo Zegna N.V.", "company_raw": "Ermenegildo Zegna N.V.", "who": "Ermenegildo Zegna N.V.", "who_key": "Ermenegildo Zegna N.V.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Netherlands", "headline": "Ermenegildo Zegna N.V. moves to a 8.41% passive stake in ZGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1877787/0001213900-26-088142-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001193125-26-224259", "src": "13DG", "ticker": "ZGN", "cik": "1877787", "company": "Ermenegildo Zegna N.V.", "company_raw": "Ermenegildo Zegna N.V.", "who": "Ermenegildo Zegna N.V.", "who_key": "Ermenegildo Zegna N.V.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Netherlands", "headline": "Ermenegildo Zegna N.V. moves to a 11.04% passive stake in ZGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1877787/0001193125-26-224259-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "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": "Ermenegildo Zegna N.V. Ordinary Shares", "new_value": "Ermenegildo Zegna N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001877787", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001877787", "applied": 1, "detected_at": "2026-10-28T17:08:16.679720"}]}, "key_people": [{"who": "Michele Norsa", "who_key": "Norsa Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 106320.0, "net": -106320.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106320.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2116289/000211628926000011/0002116289-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 106320.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2116289/000211628926000011/0002116289-26-000011-index.htm"}}], "activity": [{"date": "2026-10-27", "net": -106320.0}], "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0002116289-26-000009", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-22", "title": "Foreign material event", "accession": "0001877787-26-000040", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-08", "title": "Foreign material event", "accession": "0001877787-26-000038", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001877787-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001877787-26-000035", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001877787-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088142", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001877787-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001877787-26-000028", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0002137657-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001877787-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-224259", "price_sensitive": false}, {"form": "SD", "date": "2026-05-13", "title": "Form SD", "accession": "0001877787-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001976716-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002116358-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002116391-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001976837-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002117398-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000165", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000163", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002116289-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000161", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001877787-26-000021", "price_sensitive": true}], "performance": {"ticker": "ZGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.91, "volume": 89329.0}, {"date": "2021-07-28", "close": 9.93, "volume": 37744.0}, {"date": "2021-07-29", "close": 9.94, "volume": 124616.0}, {"date": "2021-07-30", "close": 9.88, "volume": 27636.0}, {"date": "2021-08-02", "close": 9.92, "volume": 89136.0}, {"date": "2021-08-03", "close": 9.91, "volume": 70300.0}, {"date": "2021-08-04", "close": 9.94, "volume": 48171.0}, {"date": "2021-08-05", "close": 9.93, "volume": 313810.0}, {"date": "2021-08-06", "close": 9.93, "volume": 943.0}, {"date": "2021-08-09", "close": 9.9, "volume": 2122.0}, {"date": "2021-08-10", "close": 9.93, "volume": 2698.0}, {"date": "2021-08-11", "close": 9.91, "volume": 29316.0}, {"date": "2021-08-12", "close": 9.93, "volume": 22264.0}, {"date": "2021-08-13", "close": 9.9, "volume": 418541.0}, {"date": "2021-08-16", "close": 9.9, "volume": 13571.0}, {"date": "2021-08-17", "close": 9.87, "volume": 15827.0}, {"date": "2021-08-18", "close": 9.9, "volume": 81854.0}, {"date": "2021-08-19", "close": 9.87, "volume": 943.0}, {"date": "2021-08-20", "close": 9.9, "volume": 246.0}, {"date": "2021-08-23", "close": 9.91, "volume": 9084.0}, {"date": "2021-08-24", "close": 9.9, "volume": 36066.0}, {"date": "2021-08-25", "close": 9.9, "volume": 15019.0}, {"date": "2021-08-26", "close": 9.9, "volume": 353386.0}, {"date": "2021-08-27", "close": 9.87, "volume": 8511.0}, {"date": "2021-08-30", "close": 9.86, "volume": 3710.0}, {"date": "2021-08-31", "close": 9.87, "volume": 20442.0}, {"date": "2021-09-01", "close": 9.9, "volume": 3367.0}, {"date": "2021-09-02", "close": 9.87, "volume": 13372.0}, {"date": "2021-09-03", "close": 9.875, "volume": 1159.0}, {"date": "2021-09-07", "close": 9.96, "volume": 17720.0}, {"date": "2021-09-08", "close": 9.9041, "volume": 3370.0}, {"date": "2021-09-09", "close": 9.9, "volume": 39538.0}, {"date": "2021-09-10", "close": 9.87, "volume": 296239.0}, {"date": "2021-09-13", "close": 9.96, "volume": 53279.0}, {"date": "2021-09-14", "close": 9.9006, "volume": 155972.0}, {"date": "2021-09-15", "close": 9.98, "volume": 1069789.0}, {"date": "2021-09-16", "close": 9.97, "volume": 205922.0}, {"date": "2021-09-17", "close": 9.93, "volume": 8694.0}, {"date": "2021-09-20", "close": 9.94, "volume": 1771927.0}, {"date": "2021-09-21", "close": 9.91, "volume": 95749.0}, {"date": "2021-09-22", "close": 9.9, "volume": 104357.0}, {"date": "2021-09-23", "close": 9.92, "volume": 21282.0}, {"date": "2021-09-24", "close": 9.95, "volume": 19195.0}, {"date": "2021-09-27", "close": 9.95, "volume": 13115.0}, {"date": "2021-09-28", "close": 9.99, "volume": 16309.0}, {"date": "2021-09-29", "close": 9.93, "volume": 4007.0}, {"date": "2021-09-30", "close": 9.93, "volume": 53139.0}, {"date": "2021-10-01", "close": 9.92, "volume": 36374.0}, {"date": "2021-10-04", "close": 9.93, "volume": 14517.0}, {"date": "2021-10-05", "close": 9.97, "volume": 2224.0}, {"date": "2021-10-06", "close": 9.94, "volume": 23666.0}, {"date": "2021-10-07", "close": 9.93, "volume": 1560698.0}, {"date": "2021-10-08", "close": 9.96, "volume": 26370.0}, {"date": "2021-10-11", "close": 9.95, "volume": 208223.0}, {"date": "2021-10-12", "close": 9.99, "volume": 32163.0}, {"date": "2021-10-13", "close": 9.96, "volume": 1067634.0}, {"date": "2021-10-14", "close": 10.0, "volume": 754167.0}, {"date": "2021-10-15", "close": 9.96, "volume": 32615.0}, {"date": "2021-10-18", "close": 9.96, "volume": 78310.0}, {"date": "2021-10-19", "close": 9.98, "volume": 1593.0}, {"date": "2021-10-20", "close": 10.015, "volume": 234942.0}, {"date": "2021-10-21", "close": 10.01, "volume": 706127.0}, {"date": "2021-10-22", "close": 10.0, "volume": 2507042.0}, {"date": "2021-10-25", "close": 10.01, "volume": 139846.0}, {"date": "2021-10-26", "close": 10.0, "volume": 105604.0}, {"date": "2021-10-27", "close": 10.0, "volume": 1019072.0}, {"date": "2021-10-28", "close": 10.015, "volume": 282994.0}, {"date": "2021-10-29", "close": 10.05, "volume": 311199.0}, {"date": "2021-11-01", "close": 10.05, "volume": 13488.0}, {"date": "2021-11-02", "close": 10.03, "volume": 574409.0}, {"date": "2021-11-03", "close": 10.0, "volume": 2073523.0}, {"date": "2021-11-04", "close": 10.0, "volume": 36042.0}, {"date": "2021-11-05", "close": 10.01, "volume": 4184.0}, {"date": "2021-11-08", "close": 9.99, "volume": 22077.0}, {"date": "2021-11-09", "close": 10.0, "volume": 400.0}, {"date": "2021-11-10", "close": 9.99, "volume": 30510.0}, {"date": "2021-11-11", "close": 10.0, "volume": 52858.0}, {"date": "2021-11-12", "close": 10.0, "volume": 132941.0}, {"date": "2021-11-15", "close": 10.0, "volume": 160094.0}, {"date": "2021-11-16", "close": 10.06, "volume": 262005.0}, {"date": "2021-11-17", "close": 10.0, "volume": 31240.0}, {"date": "2021-11-18", "close": 10.02, "volume": 274662.0}, {"date": "2021-11-19", "close": 10.07, "volume": 25942.0}, {"date": "2021-11-22", "close": 10.11, "volume": 431476.0}, {"date": "2021-11-23", "close": 10.15, "volume": 65031.0}, {"date": "2021-11-24", "close": 10.01, "volume": 129235.0}, {"date": "2021-11-26", "close": 10.03, "volume": 25441.0}, {"date": "2021-11-29", "close": 10.04, "volume": 35147.0}, {"date": "2021-11-30", "close": 10.03, "volume": 48550.0}, {"date": "2021-12-01", "close": 10.01, "volume": 64136.0}, {"date": "2021-12-02", "close": 9.99, "volume": 103319.0}, {"date": "2021-12-03", "close": 9.98, "volume": 484419.0}, {"date": "2021-12-06", "close": 9.99, "volume": 1380903.0}, {"date": "2021-12-07", "close": 9.99, "volume": 223511.0}, {"date": "2021-12-08", "close": 9.99, "volume": 578768.0}, {"date": "2021-12-09", "close": 9.99, "volume": 328326.0}, {"date": "2021-12-10", "close": 9.89, "volume": 197225.0}, {"date": "2021-12-13", "close": 10.03, "volume": 312464.0}, {"date": "2021-12-14", "close": 10.05, "volume": 89267.0}, {"date": "2021-12-15", "close": 9.67, "volume": 314820.0}, {"date": "2021-12-16", "close": 9.8, "volume": 63313.0}, {"date": "2021-12-17", "close": 10.14, "volume": 279443.0}, {"date": "2021-12-20", "close": 10.74, "volume": 1174185.0}, {"date": "2021-12-21", "close": 11.87, "volume": 1751919.0}, {"date": "2021-12-22", "close": 12.25, "volume": 968522.0}, {"date": "2021-12-23", "close": 12.0, "volume": 687446.0}, {"date": "2021-12-27", "close": 11.65, "volume": 414166.0}, {"date": "2021-12-28", "close": 11.52, "volume": 375539.0}, {"date": "2021-12-29", "close": 11.02, "volume": 572566.0}, {"date": "2021-12-30", "close": 10.9, "volume": 291414.0}, {"date": "2021-12-31", "close": 10.48, "volume": 177430.0}, {"date": "2022-01-03", "close": 10.79, "volume": 306525.0}, {"date": "2022-01-04", "close": 10.71, "volume": 296290.0}, {"date": "2022-01-05", "close": 10.07, "volume": 296224.0}, {"date": "2022-01-06", "close": 9.26, "volume": 634386.0}, {"date": "2022-01-07", "close": 10.02, "volume": 285784.0}, {"date": "2022-01-10", "close": 9.99, "volume": 232257.0}, {"date": "2022-01-11", "close": 10.16, "volume": 274991.0}, {"date": "2022-01-12", "close": 10.06, "volume": 272180.0}, {"date": "2022-01-13", "close": 9.73, "volume": 619414.0}, {"date": "2022-01-14", "close": 9.75, "volume": 321932.0}, {"date": "2022-01-18", "close": 10.03, "volume": 278718.0}, {"date": "2022-01-19", "close": 9.94, "volume": 335360.0}, {"date": "2022-01-20", "close": 9.55, "volume": 354208.0}, {"date": "2022-01-21", "close": 9.95, "volume": 337258.0}, {"date": "2022-01-24", "close": 9.8, "volume": 570369.0}, {"date": "2022-01-25", "close": 9.64, "volume": 311701.0}, {"date": "2022-01-26", "close": 9.57, "volume": 180116.0}, {"date": "2022-01-27", "close": 9.69, "volume": 281067.0}, {"date": "2022-01-28", "close": 9.61, "volume": 228523.0}, {"date": "2022-01-31", "close": 10.24, "volume": 825250.0}, {"date": "2022-02-01", "close": 10.5, "volume": 400441.0}, {"date": "2022-02-02", "close": 10.28, "volume": 97170.0}, {"date": "2022-02-03", "close": 10.23, "volume": 86314.0}, {"date": "2022-02-04", "close": 10.65, "volume": 189687.0}, {"date": "2022-02-07", "close": 10.24, "volume": 51646.0}, {"date": "2022-02-08", "close": 10.05, "volume": 146183.0}, {"date": "2022-02-09", "close": 10.18, "volume": 152334.0}, {"date": "2022-02-10", "close": 10.27, "volume": 126768.0}, {"date": "2022-02-11", "close": 10.08, "volume": 267669.0}, {"date": "2022-02-14", "close": 9.97, "volume": 81439.0}, {"date": "2022-02-15", "close": 10.0, "volume": 160276.0}, {"date": "2022-02-16", "close": 9.91, "volume": 102274.0}, {"date": "2022-02-17", "close": 9.77, "volume": 101444.0}, {"date": "2022-02-18", "close": 9.7, "volume": 129609.0}, {"date": "2022-02-22", "close": 9.7, "volume": 102892.0}, {"date": "2022-02-23", "close": 9.7, "volume": 68383.0}, {"date": "2022-02-24", "close": 9.72, "volume": 142577.0}, {"date": "2022-02-25", "close": 9.62, "volume": 32216.0}, {"date": "2022-02-28", "close": 9.67, "volume": 53844.0}, {"date": "2022-03-01", "close": 9.56, "volume": 99838.0}, {"date": "2022-03-02", "close": 9.61, "volume": 49396.0}, {"date": "2022-03-03", "close": 9.65, "volume": 77580.0}, {"date": "2022-03-04", "close": 9.55, "volume": 84720.0}, {"date": "2022-03-07", "close": 9.04, "volume": 392385.0}, {"date": "2022-03-08", "close": 9.71, "volume": 172755.0}, {"date": "2022-03-09", "close": 9.89, "volume": 95887.0}, {"date": "2022-03-10", "close": 9.64, "volume": 73732.0}, {"date": "2022-03-11", "close": 9.51, "volume": 40704.0}, {"date": "2022-03-14", "close": 9.69, "volume": 96329.0}, {"date": "2022-03-15", "close": 10.15, "volume": 126592.0}, {"date": "2022-03-16", "close": 10.03, "volume": 84707.0}, {"date": "2022-03-17", "close": 10.19, "volume": 118271.0}, {"date": "2022-03-18", "close": 10.56, "volume": 122833.0}, {"date": "2022-03-21", "close": 10.56, "volume": 103401.0}, {"date": "2022-03-22", "close": 10.83, "volume": 90212.0}, {"date": "2022-03-23", "close": 10.77, "volume": 87264.0}, {"date": "2022-03-24", "close": 10.72, "volume": 48694.0}, {"date": "2022-03-25", "close": 10.61, "volume": 78099.0}, {"date": "2022-03-28", "close": 10.67, "volume": 61819.0}, {"date": "2022-03-29", "close": 10.62, "volume": 153852.0}, {"date": "2022-03-30", "close": 10.6, "volume": 56140.0}, {"date": "2022-03-31", "close": 10.55, "volume": 84270.0}, {"date": "2022-04-01", "close": 10.56, "volume": 57176.0}, {"date": "2022-04-04", "close": 10.59, "volume": 56758.0}, {"date": "2022-04-05", "close": 10.52, "volume": 24757.0}, {"date": "2022-04-06", "close": 10.53, "volume": 37811.0}, {"date": "2022-04-07", "close": 10.49, "volume": 39233.0}, {"date": "2022-04-08", "close": 10.38, "volume": 28212.0}, {"date": "2022-04-11", "close": 10.33, "volume": 36406.0}, {"date": "2022-04-12", "close": 10.38, "volume": 45115.0}, {"date": "2022-04-13", "close": 10.19, "volume": 44900.0}, {"date": "2022-04-14", "close": 10.08, "volume": 27044.0}, {"date": "2022-04-18", "close": 10.2, "volume": 12385.0}, {"date": "2022-04-19", "close": 10.3, "volume": 72748.0}, {"date": "2022-04-20", "close": 10.2, "volume": 51246.0}, {"date": "2022-04-21", "close": 10.21, "volume": 27166.0}, {"date": "2022-04-22", "close": 10.28, "volume": 15808.0}, {"date": "2022-04-25", "close": 10.49, "volume": 43697.0}, {"date": "2022-04-26", "close": 10.49, "volume": 69985.0}, {"date": "2022-04-27", "close": 10.45, "volume": 120102.0}, {"date": "2022-04-28", "close": 10.24, "volume": 21487.0}, {"date": "2022-04-29", "close": 9.83, "volume": 39732.0}, {"date": "2022-05-02", "close": 9.75, "volume": 134630.0}, {"date": "2022-05-03", "close": 9.67, "volume": 35835.0}, {"date": "2022-05-04", "close": 9.96, "volume": 59287.0}, {"date": "2022-05-05", "close": 9.6, "volume": 16759.0}, {"date": "2022-05-06", "close": 9.52, "volume": 52329.0}, {"date": "2022-05-09", "close": 9.22, "volume": 71716.0}, {"date": "2022-05-10", "close": 9.24, "volume": 99005.0}, {"date": "2022-05-11", "close": 9.88, "volume": 35195.0}, {"date": "2022-05-12", "close": 9.71, "volume": 10255.0}, {"date": "2022-05-13", "close": 9.78, "volume": 57218.0}, {"date": "2022-05-16", "close": 9.92, "volume": 25859.0}, {"date": "2022-05-17", "close": 10.22, "volume": 43954.0}, {"date": "2022-05-18", "close": 10.25, "volume": 21829.0}, {"date": "2022-05-19", "close": 10.48, "volume": 55006.0}, {"date": "2022-05-20", "close": 10.49, "volume": 71745.0}, {"date": "2022-05-23", "close": 10.42, "volume": 186240.0}, {"date": "2022-05-24", "close": 10.52, "volume": 47915.0}, {"date": "2022-05-25", "close": 10.33, "volume": 19455.0}, {"date": "2022-05-26", "close": 10.47, "volume": 46043.0}, {"date": "2022-05-27", "close": 10.28, "volume": 24180.0}, {"date": "2022-05-31", "close": 10.24, "volume": 55512.0}, {"date": "2022-06-01", "close": 10.27, "volume": 15112.0}, {"date": "2022-06-02", "close": 10.65, "volume": 131226.0}, {"date": "2022-06-03", "close": 10.62, "volume": 162091.0}, {"date": "2022-06-06", "close": 10.05, "volume": 96148.0}, {"date": "2022-06-07", "close": 9.88, "volume": 54275.0}, {"date": "2022-06-08", "close": 9.62, "volume": 112348.0}, {"date": "2022-06-09", "close": 10.05, "volume": 287288.0}, {"date": "2022-06-10", "close": 10.41, "volume": 119853.0}, {"date": "2022-06-13", "close": 10.17, "volume": 210986.0}, {"date": "2022-06-14", "close": 10.25, "volume": 143708.0}, {"date": "2022-06-15", "close": 10.38, "volume": 107837.0}, {"date": "2022-06-16", "close": 10.48, "volume": 123587.0}, {"date": "2022-06-17", "close": 10.52, "volume": 251350.0}, {"date": "2022-06-21", "close": 10.48, "volume": 215441.0}, {"date": "2022-06-22", "close": 10.05, "volume": 149850.0}, {"date": "2022-06-23", "close": 10.48, "volume": 442789.0}, {"date": "2022-06-24", "close": 11.54, "volume": 5641307.0}, {"date": "2022-06-27", "close": 10.97, "volume": 212402.0}, {"date": "2022-06-28", "close": 10.66, "volume": 103670.0}, {"date": "2022-06-29", "close": 10.18, "volume": 251279.0}, {"date": "2022-06-30", "close": 10.55, "volume": 208132.0}, {"date": "2022-07-01", "close": 11.09, "volume": 200531.0}, {"date": "2022-07-05", "close": 11.72, "volume": 154884.0}, {"date": "2022-07-06", "close": 11.22, "volume": 89667.0}, {"date": "2022-07-07", "close": 10.69, "volume": 143557.0}, {"date": "2022-07-08", "close": 10.68, "volume": 63128.0}, {"date": "2022-07-11", "close": 10.42, "volume": 83113.0}, {"date": "2022-07-12", "close": 10.33, "volume": 60006.0}, {"date": "2022-07-13", "close": 10.25, "volume": 35069.0}, {"date": "2022-07-14", "close": 10.44, "volume": 49953.0}, {"date": "2022-07-15", "close": 10.98, "volume": 69866.0}, {"date": "2022-07-18", "close": 10.83, "volume": 47727.0}, {"date": "2022-07-19", "close": 10.79, "volume": 104613.0}, {"date": "2022-07-20", "close": 10.76, "volume": 49774.0}, {"date": "2022-07-21", "close": 11.07, "volume": 52364.0}, {"date": "2022-07-22", "close": 11.05, "volume": 100724.0}, {"date": "2022-07-25", "close": 10.98, "volume": 60673.0}, {"date": "2022-07-26", "close": 10.88, "volume": 36421.0}, {"date": "2022-07-27", "close": 10.98, "volume": 42311.0}, {"date": "2022-07-28", "close": 11.0, "volume": 69234.0}, {"date": "2022-07-29", "close": 11.0, "volume": 70414.0}, {"date": "2022-08-01", "close": 11.21, "volume": 78077.0}, {"date": "2022-08-02", "close": 10.7, "volume": 37103.0}, {"date": "2022-08-03", "close": 11.0, "volume": 48841.0}, {"date": "2022-08-04", "close": 11.04, "volume": 50860.0}, {"date": "2022-08-05", "close": 11.0, "volume": 29218.0}, {"date": "2022-08-08", "close": 10.92, "volume": 74584.0}, {"date": "2022-08-09", "close": 11.12, "volume": 86110.0}, {"date": "2022-08-10", "close": 11.11, "volume": 77598.0}, {"date": "2022-08-11", "close": 11.16, "volume": 65026.0}, {"date": "2022-08-12", "close": 11.3, "volume": 105620.0}, {"date": "2022-08-15", "close": 11.16, "volume": 59617.0}, {"date": "2022-08-16", "close": 11.32, "volume": 135135.0}, {"date": "2022-08-17", "close": 10.88, "volume": 55562.0}, {"date": "2022-08-18", "close": 11.01, "volume": 33436.0}, {"date": "2022-08-19", "close": 10.9, "volume": 60959.0}, {"date": "2022-08-22", "close": 10.68, "volume": 38492.0}, {"date": "2022-08-23", "close": 10.42, "volume": 41420.0}, {"date": "2022-08-24", "close": 10.61, "volume": 50120.0}, {"date": "2022-08-25", "close": 10.86, "volume": 50540.0}, {"date": "2022-08-26", "close": 10.54, "volume": 57752.0}, {"date": "2022-08-29", "close": 10.19, "volume": 90189.0}, {"date": "2022-08-30", "close": 10.31, "volume": 40391.0}, {"date": "2022-08-31", "close": 10.24, "volume": 42610.0}, {"date": "2022-09-01", "close": 10.2, "volume": 50529.0}, {"date": "2022-09-02", "close": 10.01, "volume": 27897.0}, {"date": "2022-09-06", "close": 9.93, "volume": 45531.0}, {"date": "2022-09-07", "close": 10.32, "volume": 72144.0}, {"date": "2022-09-08", "close": 10.19, "volume": 30969.0}, {"date": "2022-09-09", "close": 10.53, "volume": 42239.0}, {"date": "2022-09-12", "close": 10.66, "volume": 24684.0}, {"date": "2022-09-13", "close": 10.26, "volume": 57837.0}, {"date": "2022-09-14", "close": 10.14, "volume": 42654.0}, {"date": "2022-09-15", "close": 10.03, "volume": 35856.0}, {"date": "2022-09-16", "close": 10.54, "volume": 148074.0}, {"date": "2022-09-19", "close": 10.5, "volume": 71067.0}, {"date": "2022-09-20", "close": 10.28, "volume": 53901.0}, {"date": "2022-09-21", "close": 10.0, "volume": 41196.0}, {"date": "2022-09-22", "close": 10.1, "volume": 50883.0}, {"date": "2022-09-23", "close": 9.93, "volume": 98241.0}, {"date": "2022-09-26", "close": 10.3, "volume": 76063.0}, {"date": "2022-09-27", "close": 10.73, "volume": 54455.0}, {"date": "2022-09-28", "close": 10.94, "volume": 81723.0}, {"date": "2022-09-29", "close": 10.62, "volume": 71220.0}, {"date": "2022-09-30", "close": 10.75, "volume": 73317.0}, {"date": "2022-10-03", "close": 10.97, "volume": 101704.0}, {"date": "2022-10-04", "close": 11.0, "volume": 61627.0}, {"date": "2022-10-05", "close": 10.68, "volume": 57216.0}, {"date": "2022-10-06", "close": 10.84, "volume": 31976.0}, {"date": "2022-10-07", "close": 10.55, "volume": 42557.0}, {"date": "2022-10-10", "close": 10.43, "volume": 54019.0}, {"date": "2022-10-11", "close": 10.28, "volume": 75542.0}, {"date": "2022-10-12", "close": 10.43, "volume": 85849.0}, {"date": "2022-10-13", "close": 10.9, "volume": 88798.0}, {"date": "2022-10-14", "close": 10.8, "volume": 33053.0}, {"date": "2022-10-17", "close": 10.89, "volume": 95514.0}, {"date": "2022-10-18", "close": 10.73, "volume": 67128.0}, {"date": "2022-10-19", "close": 10.83, "volume": 40147.0}, {"date": "2022-10-20", "close": 10.59, "volume": 41953.0}, {"date": "2022-10-21", "close": 10.9, "volume": 70041.0}, {"date": "2022-10-24", "close": 10.87, "volume": 51554.0}, {"date": "2022-10-25", "close": 10.83, "volume": 91419.0}, {"date": "2022-10-26", "close": 10.88, "volume": 58345.0}, {"date": "2022-10-27", "close": 10.84, "volume": 83066.0}, {"date": "2022-10-28", "close": 10.9, "volume": 136935.0}, {"date": "2022-10-31", "close": 10.96, "volume": 179095.0}, {"date": "2022-11-01", "close": 11.0, "volume": 82624.0}, {"date": "2022-11-02", "close": 10.93, "volume": 130232.0}, {"date": "2022-11-03", "close": 10.99, "volume": 35551.0}, {"date": "2022-11-04", "close": 11.0, "volume": 79797.0}, {"date": "2022-11-07", "close": 11.0, "volume": 92096.0}, {"date": "2022-11-08", "close": 10.99, "volume": 89719.0}, {"date": "2022-11-09", "close": 10.76, "volume": 53087.0}, {"date": "2022-11-10", "close": 11.0, "volume": 131189.0}, {"date": "2022-11-11", "close": 10.99, "volume": 103882.0}, {"date": "2022-11-14", "close": 10.98, "volume": 170921.0}, {"date": "2022-11-15", "close": 10.8, "volume": 176489.0}, {"date": "2022-11-16", "close": 10.97, "volume": 60068.0}, {"date": "2022-11-17", "close": 10.99, "volume": 147899.0}, {"date": "2022-11-18", "close": 11.26, "volume": 168672.0}, {"date": "2022-11-21", "close": 11.55, "volume": 479379.0}, {"date": "2022-11-22", "close": 11.5, "volume": 310815.0}, {"date": "2022-11-23", "close": 11.29, "volume": 127049.0}, {"date": "2022-11-25", "close": 10.81, "volume": 91221.0}, {"date": "2022-11-28", "close": 10.77, "volume": 203917.0}, {"date": "2022-11-29", "close": 10.64, "volume": 103783.0}, {"date": "2022-11-30", "close": 10.99, "volume": 199201.0}, {"date": "2022-12-01", "close": 11.16, "volume": 77777.0}, {"date": "2022-12-02", "close": 11.04, "volume": 221511.0}, {"date": "2022-12-05", "close": 11.38, "volume": 205565.0}, {"date": "2022-12-06", "close": 11.02, "volume": 151217.0}, {"date": "2022-12-07", "close": 10.98, "volume": 145802.0}, {"date": "2022-12-08", "close": 10.96, "volume": 105451.0}, {"date": "2022-12-09", "close": 10.7, "volume": 88058.0}, {"date": "2022-12-12", "close": 10.73, "volume": 93787.0}, {"date": "2022-12-13", "close": 11.15, "volume": 194852.0}, {"date": "2022-12-14", "close": 10.95, "volume": 152297.0}, {"date": "2022-12-15", "close": 10.54, "volume": 165699.0}, {"date": "2022-12-16", "close": 10.34, "volume": 2215023.0}, {"date": "2022-12-19", "close": 10.34, "volume": 207027.0}, {"date": "2022-12-20", "close": 10.34, "volume": 131468.0}, {"date": "2022-12-21", "close": 10.41, "volume": 197639.0}, {"date": "2022-12-22", "close": 10.1, "volume": 135202.0}, {"date": "2022-12-23", "close": 10.0, "volume": 85343.0}, {"date": "2022-12-27", "close": 10.28, "volume": 98685.0}, {"date": "2022-12-28", "close": 10.22, "volume": 107674.0}, {"date": "2022-12-29", "close": 10.24, "volume": 99289.0}, {"date": "2022-12-30", "close": 10.47, "volume": 179260.0}, {"date": "2023-01-03", "close": 10.42, "volume": 153397.0}, {"date": "2023-01-04", "close": 10.33, "volume": 224010.0}, {"date": "2023-01-05", "close": 10.54, "volume": 106537.0}, {"date": "2023-01-06", "close": 10.82, "volume": 154958.0}, {"date": "2023-01-09", "close": 10.87, "volume": 153154.0}, {"date": "2023-01-10", "close": 10.71, "volume": 182325.0}, {"date": "2023-01-11", "close": 11.04, "volume": 167750.0}, {"date": "2023-01-12", "close": 11.09, "volume": 131009.0}, {"date": "2023-01-13", "close": 11.3, "volume": 105742.0}, {"date": "2023-01-17", "close": 11.16, "volume": 84622.0}, {"date": "2023-01-18", "close": 11.21, "volume": 303205.0}, {"date": "2023-01-19", "close": 11.36, "volume": 79953.0}, {"date": "2023-01-20", "close": 11.22, "volume": 259700.0}, {"date": "2023-01-23", "close": 11.37, "volume": 116794.0}, {"date": "2023-01-24", "close": 11.3, "volume": 117784.0}, {"date": "2023-01-25", "close": 11.34, "volume": 125959.0}, {"date": "2023-01-26", "close": 11.2, "volume": 741840.0}, {"date": "2023-01-27", "close": 11.42, "volume": 290809.0}, {"date": "2023-01-30", "close": 11.44, "volume": 328709.0}, {"date": "2023-01-31", "close": 11.46, "volume": 422642.0}, {"date": "2023-02-01", "close": 11.69, "volume": 394903.0}, {"date": "2023-02-02", "close": 12.22, "volume": 306507.0}, {"date": "2023-02-03", "close": 12.07, "volume": 385730.0}, {"date": "2023-02-06", "close": 12.11, "volume": 173563.0}, {"date": "2023-02-07", "close": 12.3, "volume": 212371.0}, {"date": "2023-02-08", "close": 12.39, "volume": 374156.0}, {"date": "2023-02-09", "close": 12.48, "volume": 419586.0}, {"date": "2023-02-10", "close": 12.36, "volume": 321548.0}, {"date": "2023-02-13", "close": 11.85, "volume": 1185903.0}, {"date": "2023-02-14", "close": 12.47, "volume": 414250.0}, {"date": "2023-02-15", "close": 13.85, "volume": 1008051.0}, {"date": "2023-02-16", "close": 13.73, "volume": 598048.0}, {"date": "2023-02-17", "close": 13.34, "volume": 365279.0}, {"date": "2023-02-21", "close": 12.91, "volume": 304215.0}, {"date": "2023-02-22", "close": 12.99, "volume": 233294.0}, {"date": "2023-02-23", "close": 13.24, "volume": 170600.0}, {"date": "2023-02-24", "close": 13.07, "volume": 152573.0}, {"date": "2023-02-27", "close": 13.02, "volume": 107294.0}, {"date": "2023-02-28", "close": 13.02, "volume": 468466.0}, {"date": "2023-03-01", "close": 13.29, "volume": 214771.0}, {"date": "2023-03-02", "close": 13.11, "volume": 121628.0}, {"date": "2023-03-03", "close": 13.44, "volume": 143499.0}, {"date": "2023-03-06", "close": 13.47, "volume": 199461.0}, {"date": "2023-03-07", "close": 13.02, "volume": 216257.0}, {"date": "2023-03-08", "close": 13.14, "volume": 176488.0}, {"date": "2023-03-09", "close": 12.88, "volume": 150561.0}, {"date": "2023-03-10", "close": 12.74, "volume": 194422.0}, {"date": "2023-03-13", "close": 12.96, "volume": 219770.0}, {"date": "2023-03-14", "close": 13.0, "volume": 160390.0}, {"date": "2023-03-15", "close": 12.96, "volume": 252348.0}, {"date": "2023-03-16", "close": 13.07, "volume": 149052.0}, {"date": "2023-03-17", "close": 13.1, "volume": 313737.0}, {"date": "2023-03-20", "close": 13.05, "volume": 168305.0}, {"date": "2023-03-21", "close": 13.3, "volume": 209585.0}, {"date": "2023-03-22", "close": 13.01, "volume": 161964.0}, {"date": "2023-03-23", "close": 13.12, "volume": 140689.0}, {"date": "2023-03-24", "close": 13.11, "volume": 115737.0}, {"date": "2023-03-27", "close": 13.3, "volume": 133471.0}, {"date": "2023-03-28", "close": 13.36, "volume": 130763.0}, {"date": "2023-03-29", "close": 13.6, "volume": 220260.0}, {"date": "2023-03-30", "close": 13.66, "volume": 414912.0}, {"date": "2023-03-31", "close": 13.64, "volume": 314703.0}, {"date": "2023-04-03", "close": 13.52, "volume": 166234.0}, {"date": "2023-04-04", "close": 13.24, "volume": 106573.0}, {"date": "2023-04-05", "close": 13.09, "volume": 235014.0}, {"date": "2023-04-06", "close": 12.31, "volume": 365145.0}, {"date": "2023-04-10", "close": 12.91, "volume": 197728.0}, {"date": "2023-04-11", "close": 12.83, "volume": 131874.0}, {"date": "2023-04-12", "close": 12.74, "volume": 143978.0}, {"date": "2023-04-13", "close": 12.96, "volume": 147167.0}, {"date": "2023-04-14", "close": 13.02, "volume": 222197.0}, {"date": "2023-04-17", "close": 13.0, "volume": 300945.0}, {"date": "2023-04-18", "close": 12.99, "volume": 245871.0}, {"date": "2023-04-19", "close": 12.81, "volume": 161169.0}, {"date": "2023-04-20", "close": 12.82, "volume": 115047.0}, {"date": "2023-04-21", "close": 13.09, "volume": 1500414.0}, {"date": "2023-04-24", "close": 13.73, "volume": 1990101.0}, {"date": "2023-04-25", "close": 12.86, "volume": 470152.0}, {"date": "2023-04-26", "close": 12.96, "volume": 234634.0}, {"date": "2023-04-27", "close": 13.0, "volume": 174416.0}, {"date": "2023-04-28", "close": 12.93, "volume": 156695.0}, {"date": "2023-05-01", "close": 12.97, "volume": 124258.0}, {"date": "2023-05-02", "close": 13.01, "volume": 169392.0}, {"date": "2023-05-03", "close": 12.98, "volume": 203800.0}, {"date": "2023-05-04", "close": 12.6, "volume": 639777.0}, {"date": "2023-05-05", "close": 12.85, "volume": 315414.0}, {"date": "2023-05-08", "close": 12.75, "volume": 2222889.0}, {"date": "2023-05-09", "close": 12.79, "volume": 214655.0}, {"date": "2023-05-10", "close": 12.84, "volume": 131120.0}, {"date": "2023-05-11", "close": 12.84, "volume": 113386.0}, {"date": "2023-05-12", "close": 12.99, "volume": 106217.0}, {"date": "2023-05-15", "close": 12.82, "volume": 124201.0}, {"date": "2023-05-16", "close": 12.44, "volume": 205059.0}, {"date": "2023-05-17", "close": 12.51, "volume": 194505.0}, {"date": "2023-05-18", "close": 12.22, "volume": 284791.0}, {"date": "2023-05-19", "close": 12.01, "volume": 332120.0}, {"date": "2023-05-22", "close": 12.49, "volume": 255291.0}, {"date": "2023-05-23", "close": 12.42, "volume": 178728.0}, {"date": "2023-05-24", "close": 12.01, "volume": 280114.0}, {"date": "2023-05-25", "close": 12.4, "volume": 274211.0}, {"date": "2023-05-26", "close": 12.28, "volume": 1316360.0}, {"date": "2023-05-30", "close": 11.11, "volume": 1998941.0}, {"date": "2023-05-31", "close": 11.38, "volume": 726516.0}, {"date": "2023-06-01", "close": 11.34, "volume": 508433.0}, {"date": "2023-06-02", "close": 11.99, "volume": 552725.0}, {"date": "2023-06-05", "close": 11.8, "volume": 292062.0}, {"date": "2023-06-06", "close": 11.84, "volume": 432156.0}, {"date": "2023-06-07", "close": 11.79, "volume": 550904.0}, {"date": "2023-06-08", "close": 11.74, "volume": 299841.0}, {"date": "2023-06-09", "close": 11.76, "volume": 226403.0}, {"date": "2023-06-12", "close": 11.62, "volume": 333069.0}, {"date": "2023-06-13", "close": 11.56, "volume": 384617.0}, {"date": "2023-06-14", "close": 11.49, "volume": 312463.0}, {"date": "2023-06-15", "close": 11.52, "volume": 414705.0}, {"date": "2023-06-16", "close": 11.51, "volume": 361451.0}, {"date": "2023-06-20", "close": 11.75, "volume": 903553.0}, {"date": "2023-06-21", "close": 11.84, "volume": 580431.0}, {"date": "2023-06-22", "close": 11.8, "volume": 732783.0}, {"date": "2023-06-23", "close": 12.44, "volume": 10488290.0}, {"date": "2023-06-26", "close": 12.5, "volume": 1036107.0}, {"date": "2023-06-27", "close": 12.49, "volume": 658432.0}, {"date": "2023-06-28", "close": 12.64, "volume": 810368.0}, {"date": "2023-06-29", "close": 12.65, "volume": 657863.0}, {"date": "2023-06-30", "close": 12.68, "volume": 429939.0}, {"date": "2023-07-03", "close": 12.5, "volume": 164483.0}, {"date": "2023-07-05", "close": 12.37, "volume": 355646.0}, {"date": "2023-07-06", "close": 12.98, "volume": 935928.0}, {"date": "2023-07-07", "close": 13.31, "volume": 713915.0}, {"date": "2023-07-10", "close": 13.59, "volume": 561303.0}, {"date": "2023-07-11", "close": 13.89, "volume": 486520.0}, {"date": "2023-07-12", "close": 14.37, "volume": 965990.0}, {"date": "2023-07-13", "close": 14.66, "volume": 759046.0}, {"date": "2023-07-14", "close": 14.56, "volume": 375958.0}, {"date": "2023-07-17", "close": 14.39, "volume": 276777.0}, {"date": "2023-07-18", "close": 14.2, "volume": 736805.0}, {"date": "2023-07-19", "close": 14.17, "volume": 410475.0}, {"date": "2023-07-20", "close": 14.11, "volume": 505932.0}, {"date": "2023-07-21", "close": 14.48, "volume": 515722.0}, {"date": "2023-07-24", "close": 14.38, "volume": 421709.0}, {"date": "2023-07-25", "close": 14.37, "volume": 244694.0}, {"date": "2023-07-26", "close": 14.4, "volume": 263229.0}, {"date": "2023-07-27", "close": 15.25, "volume": 976271.0}, {"date": "2023-07-28", "close": 15.63, "volume": 637396.0}, {"date": "2023-07-31", "close": 15.87, "volume": 402130.0}, {"date": "2023-08-01", "close": 15.9, "volume": 648776.0}, {"date": "2023-08-02", "close": 15.64, "volume": 234389.0}, {"date": "2023-08-03", "close": 15.59, "volume": 240825.0}, {"date": "2023-08-04", "close": 15.48, "volume": 335643.0}, {"date": "2023-08-07", "close": 15.6, "volume": 170385.0}, {"date": "2023-08-08", "close": 15.82, "volume": 419378.0}, {"date": "2023-08-09", "close": 15.95, "volume": 246845.0}, {"date": "2023-08-10", "close": 16.01, "volume": 215837.0}, {"date": "2023-08-11", "close": 16.02, "volume": 262833.0}, {"date": "2023-08-14", "close": 16.0, "volume": 163211.0}, {"date": "2023-08-15", "close": 15.78, "volume": 328775.0}, {"date": "2023-08-16", "close": 15.68, "volume": 195962.0}, {"date": "2023-08-17", "close": 15.36, "volume": 297421.0}, {"date": "2023-08-18", "close": 15.05, "volume": 665820.0}, {"date": "2023-08-21", "close": 15.07, "volume": 279663.0}, {"date": "2023-08-22", "close": 15.01, "volume": 323933.0}, {"date": "2023-08-23", "close": 14.94, "volume": 417447.0}, {"date": "2023-08-24", "close": 14.64, "volume": 455528.0}, {"date": "2023-08-25", "close": 14.85, "volume": 210732.0}, {"date": "2023-08-28", "close": 14.91, "volume": 444855.0}, {"date": "2023-08-29", "close": 15.08, "volume": 617728.0}, {"date": "2023-08-30", "close": 15.06, "volume": 101396.0}, {"date": "2023-08-31", "close": 14.98, "volume": 135802.0}, {"date": "2023-09-01", "close": 14.97, "volume": 126065.0}, {"date": "2023-09-05", "close": 14.64, "volume": 157896.0}, {"date": "2023-09-06", "close": 14.52, "volume": 169618.0}, {"date": "2023-09-07", "close": 14.27, "volume": 259452.0}, {"date": "2023-09-08", "close": 14.28, "volume": 205412.0}, {"date": "2023-09-11", "close": 14.49, "volume": 182318.0}, {"date": "2023-09-12", "close": 14.46, "volume": 306593.0}, {"date": "2023-09-13", "close": 14.06, "volume": 573469.0}, {"date": "2023-09-14", "close": 14.04, "volume": 397338.0}, {"date": "2023-09-15", "close": 14.1, "volume": 485597.0}, {"date": "2023-09-18", "close": 14.1, "volume": 423590.0}, {"date": "2023-09-19", "close": 14.07, "volume": 624697.0}, {"date": "2023-09-20", "close": 13.5, "volume": 768743.0}, {"date": "2023-09-21", "close": 13.15, "volume": 633752.0}, {"date": "2023-09-22", "close": 13.72, "volume": 278816.0}, {"date": "2023-09-25", "close": 13.99, "volume": 299339.0}, {"date": "2023-09-26", "close": 13.71, "volume": 262542.0}, {"date": "2023-09-27", "close": 13.64, "volume": 405498.0}, {"date": "2023-09-28", "close": 13.72, "volume": 287157.0}, {"date": "2023-09-29", "close": 13.92, "volume": 323086.0}, {"date": "2023-10-02", "close": 14.08, "volume": 248081.0}, {"date": "2023-10-03", "close": 13.56, "volume": 287040.0}, {"date": "2023-10-04", "close": 13.92, "volume": 266051.0}, {"date": "2023-10-05", "close": 13.42, "volume": 294581.0}, {"date": "2023-10-06", "close": 13.7, "volume": 213077.0}, {"date": "2023-10-09", "close": 13.3, "volume": 237199.0}, {"date": "2023-10-10", "close": 13.24, "volume": 289579.0}, {"date": "2023-10-11", "close": 13.06, "volume": 591514.0}, {"date": "2023-10-12", "close": 12.51, "volume": 580424.0}, {"date": "2023-10-13", "close": 12.25, "volume": 430411.0}, {"date": "2023-10-16", "close": 12.24, "volume": 291823.0}, {"date": "2023-10-17", "close": 12.25, "volume": 351852.0}, {"date": "2023-10-18", "close": 11.85, "volume": 401513.0}, {"date": "2023-10-19", "close": 11.94, "volume": 287309.0}, {"date": "2023-10-20", "close": 12.09, "volume": 454720.0}, {"date": "2023-10-23", "close": 12.25, "volume": 409608.0}, {"date": "2023-10-24", "close": 11.53, "volume": 888752.0}, {"date": "2023-10-25", "close": 11.22, "volume": 455510.0}, {"date": "2023-10-26", "close": 11.13, "volume": 391451.0}, {"date": "2023-10-27", "close": 11.0, "volume": 310904.0}, {"date": "2023-10-30", "close": 11.18, "volume": 423845.0}, {"date": "2023-10-31", "close": 11.12, "volume": 323221.0}, {"date": "2023-11-01", "close": 11.1, "volume": 265616.0}, {"date": "2023-11-02", "close": 11.44, "volume": 334836.0}, {"date": "2023-11-03", "close": 11.75, "volume": 265039.0}, {"date": "2023-11-06", "close": 11.82, "volume": 281783.0}, {"date": "2023-11-07", "close": 11.69, "volume": 279250.0}, {"date": "2023-11-08", "close": 11.65, "volume": 240400.0}, {"date": "2023-11-09", "close": 11.3, "volume": 267583.0}, {"date": "2023-11-10", "close": 11.49, "volume": 199713.0}, {"date": "2023-11-13", "close": 11.32, "volume": 239849.0}, {"date": "2023-11-14", "close": 11.79, "volume": 201023.0}, {"date": "2023-11-15", "close": 11.9, "volume": 245667.0}, {"date": "2023-11-16", "close": 11.44, "volume": 242094.0}, {"date": "2023-11-17", "close": 11.62, "volume": 303373.0}, {"date": "2023-11-20", "close": 11.74, "volume": 248337.0}, {"date": "2023-11-21", "close": 11.31, "volume": 489247.0}, {"date": "2023-11-22", "close": 11.57, "volume": 230255.0}, {"date": "2023-11-24", "close": 11.66, "volume": 177414.0}, {"date": "2023-11-27", "close": 11.58, "volume": 251126.0}, {"date": "2023-11-28", "close": 11.41, "volume": 355392.0}, {"date": "2023-11-29", "close": 11.49, "volume": 331139.0}, {"date": "2023-11-30", "close": 11.47, "volume": 311329.0}, {"date": "2023-12-01", "close": 11.76, "volume": 439876.0}, {"date": "2023-12-04", "close": 11.85, "volume": 343862.0}, {"date": "2023-12-05", "close": 12.1, "volume": 605978.0}, {"date": "2023-12-06", "close": 12.0, "volume": 322261.0}, {"date": "2023-12-07", "close": 11.67, "volume": 316563.0}, {"date": "2023-12-08", "close": 11.87, "volume": 411393.0}, {"date": "2023-12-11", "close": 11.79, "volume": 362539.0}, {"date": "2023-12-12", "close": 11.74, "volume": 460626.0}, {"date": "2023-12-13", "close": 11.75, "volume": 810200.0}, {"date": "2023-12-14", "close": 11.88, "volume": 622394.0}, {"date": "2023-12-15", "close": 11.69, "volume": 563458.0}, {"date": "2023-12-18", "close": 11.6, "volume": 659793.0}, {"date": "2023-12-19", "close": 11.7, "volume": 499869.0}, {"date": "2023-12-20", "close": 11.5, "volume": 356945.0}, {"date": "2023-12-21", "close": 11.65, "volume": 313596.0}, {"date": "2023-12-22", "close": 11.57, "volume": 308063.0}, {"date": "2023-12-26", "close": 11.6, "volume": 174867.0}, {"date": "2023-12-27", "close": 11.59, "volume": 140938.0}, {"date": "2023-12-28", "close": 11.63, "volume": 186033.0}, {"date": "2023-12-29", "close": 11.57, "volume": 196029.0}, {"date": "2024-01-02", "close": 11.3, "volume": 273712.0}, {"date": "2024-01-03", "close": 11.18, "volume": 292379.0}, {"date": "2024-01-04", "close": 10.99, "volume": 483182.0}, {"date": "2024-01-05", "close": 10.93, "volume": 483759.0}, {"date": "2024-01-08", "close": 10.95, "volume": 753178.0}, {"date": "2024-01-09", "close": 11.31, "volume": 1290936.0}, {"date": "2024-01-10", "close": 10.74, "volume": 555544.0}, {"date": "2024-01-11", "close": 11.0, "volume": 826831.0}, {"date": "2024-01-12", "close": 10.85, "volume": 454522.0}, {"date": "2024-01-16", "close": 10.45, "volume": 491978.0}, {"date": "2024-01-17", "close": 10.18, "volume": 694829.0}, {"date": "2024-01-18", "close": 10.25, "volume": 401752.0}, {"date": "2024-01-19", "close": 10.3, "volume": 356193.0}, {"date": "2024-01-22", "close": 10.44, "volume": 470305.0}, {"date": "2024-01-23", "close": 10.73, "volume": 682107.0}, {"date": "2024-01-24", "close": 10.54, "volume": 366861.0}, {"date": "2024-01-25", "close": 10.69, "volume": 469173.0}, {"date": "2024-01-26", "close": 11.34, "volume": 1613735.0}, {"date": "2024-01-29", "close": 11.48, "volume": 637948.0}, {"date": "2024-01-30", "close": 11.49, "volume": 388647.0}, {"date": "2024-01-31", "close": 12.19, "volume": 1014655.0}, {"date": "2024-02-01", "close": 13.25, "volume": 1090791.0}, {"date": "2024-02-02", "close": 13.12, "volume": 495554.0}, {"date": "2024-02-05", "close": 13.18, "volume": 456579.0}, {"date": "2024-02-06", "close": 13.09, "volume": 408339.0}, {"date": "2024-02-07", "close": 12.86, "volume": 251333.0}, {"date": "2024-02-08", "close": 12.54, "volume": 451506.0}, {"date": "2024-02-09", "close": 12.51, "volume": 346021.0}, {"date": "2024-02-12", "close": 12.67, "volume": 223448.0}, {"date": "2024-02-13", "close": 12.33, "volume": 275131.0}, {"date": "2024-02-14", "close": 12.72, "volume": 290762.0}, {"date": "2024-02-15", "close": 12.78, "volume": 330601.0}, {"date": "2024-02-16", "close": 12.97, "volume": 338286.0}, {"date": "2024-02-20", "close": 13.3, "volume": 356981.0}, {"date": "2024-02-21", "close": 14.01, "volume": 704538.0}, {"date": "2024-02-22", "close": 14.2, "volume": 749102.0}, {"date": "2024-02-23", "close": 14.2, "volume": 398066.0}, {"date": "2024-02-26", "close": 13.95, "volume": 357898.0}, {"date": "2024-02-27", "close": 14.05, "volume": 252528.0}, {"date": "2024-02-28", "close": 14.46, "volume": 373158.0}, {"date": "2024-02-29", "close": 14.3, "volume": 304404.0}, {"date": "2024-03-01", "close": 14.55, "volume": 442832.0}, {"date": "2024-03-04", "close": 14.51, "volume": 381640.0}, {"date": "2024-03-05", "close": 14.62, "volume": 415619.0}, {"date": "2024-03-06", "close": 14.14, "volume": 1360425.0}, {"date": "2024-03-07", "close": 14.2, "volume": 746430.0}, {"date": "2024-03-08", "close": 14.45, "volume": 1041516.0}, {"date": "2024-03-11", "close": 14.44, "volume": 450483.0}, {"date": "2024-03-12", "close": 14.66, "volume": 646536.0}, {"date": "2024-03-13", "close": 14.79, "volume": 506027.0}, {"date": "2024-03-14", "close": 14.79, "volume": 883991.0}, {"date": "2024-03-15", "close": 14.74, "volume": 555720.0}, {"date": "2024-03-18", "close": 14.69, "volume": 486620.0}, {"date": "2024-03-19", "close": 14.87, "volume": 696456.0}, {"date": "2024-03-20", "close": 14.99, "volume": 703913.0}, {"date": "2024-03-21", "close": 15.25, "volume": 858922.0}, {"date": "2024-03-22", "close": 14.62, "volume": 1721593.0}, {"date": "2024-03-25", "close": 14.53, "volume": 542561.0}, {"date": "2024-03-26", "close": 14.38, "volume": 444382.0}, {"date": "2024-03-27", "close": 14.52, "volume": 512601.0}, {"date": "2024-03-28", "close": 14.65, "volume": 331903.0}, {"date": "2024-04-01", "close": 14.58, "volume": 397722.0}, {"date": "2024-04-02", "close": 14.12, "volume": 690991.0}, {"date": "2024-04-03", "close": 14.07, "volume": 426689.0}, {"date": "2024-04-04", "close": 13.94, "volume": 646129.0}, {"date": "2024-04-05", "close": 11.96, "volume": 5040694.0}, {"date": "2024-04-08", "close": 12.17, "volume": 3200296.0}, {"date": "2024-04-09", "close": 12.01, "volume": 1132404.0}, {"date": "2024-04-10", "close": 11.67, "volume": 1011879.0}, {"date": "2024-04-11", "close": 11.67, "volume": 603148.0}, {"date": "2024-04-12", "close": 11.31, "volume": 785304.0}, {"date": "2024-04-15", "close": 11.01, "volume": 649859.0}, {"date": "2024-04-16", "close": 11.02, "volume": 565681.0}, {"date": "2024-04-17", "close": 11.46, "volume": 1081133.0}, {"date": "2024-04-18", "close": 11.65, "volume": 1149648.0}, {"date": "2024-04-19", "close": 11.51, "volume": 797921.0}, {"date": "2024-04-22", "close": 11.72, "volume": 792015.0}, {"date": "2024-04-23", "close": 11.92, "volume": 832692.0}, {"date": "2024-04-24", "close": 11.98, "volume": 530804.0}, {"date": "2024-04-25", "close": 11.84, "volume": 525604.0}, {"date": "2024-04-26", "close": 12.03, "volume": 420705.0}, {"date": "2024-04-29", "close": 12.3, "volume": 443179.0}, {"date": "2024-04-30", "close": 12.3, "volume": 892122.0}, {"date": "2024-05-01", "close": 12.4, "volume": 742605.0}, {"date": "2024-05-02", "close": 12.81, "volume": 714384.0}, {"date": "2024-05-03", "close": 12.71, "volume": 736719.0}, {"date": "2024-05-06", "close": 12.82, "volume": 474297.0}, {"date": "2024-05-07", "close": 12.81, "volume": 488187.0}, {"date": "2024-05-08", "close": 12.71, "volume": 514872.0}, {"date": "2024-05-09", "close": 12.68, "volume": 672202.0}, {"date": "2024-05-10", "close": 12.32, "volume": 624464.0}, {"date": "2024-05-13", "close": 12.48, "volume": 513158.0}, {"date": "2024-05-14", "close": 12.69, "volume": 340210.0}, {"date": "2024-05-15", "close": 12.52, "volume": 472482.0}, {"date": "2024-05-16", "close": 12.79, "volume": 448921.0}, {"date": "2024-05-17", "close": 13.19, "volume": 486918.0}, {"date": "2024-05-20", "close": 12.97, "volume": 621557.0}, {"date": "2024-05-21", "close": 12.82, "volume": 435627.0}, {"date": "2024-05-22", "close": 12.64, "volume": 313141.0}, {"date": "2024-05-23", "close": 12.6, "volume": 253022.0}, {"date": "2024-05-24", "close": 12.62, "volume": 242228.0}, {"date": "2024-05-28", "close": 12.43, "volume": 335925.0}, {"date": "2024-05-29", "close": 11.88, "volume": 409480.0}, {"date": "2024-05-30", "close": 12.33, "volume": 350655.0}, {"date": "2024-05-31", "close": 12.32, "volume": 272071.0}, {"date": "2024-06-03", "close": 12.47, "volume": 265133.0}, {"date": "2024-06-04", "close": 12.27, "volume": 238269.0}, {"date": "2024-06-05", "close": 12.56, "volume": 281615.0}, {"date": "2024-06-06", "close": 12.44, "volume": 181838.0}, {"date": "2024-06-07", "close": 12.3, "volume": 253499.0}, {"date": "2024-06-10", "close": 12.4, "volume": 254366.0}, {"date": "2024-06-11", "close": 12.41, "volume": 211784.0}, {"date": "2024-06-12", "close": 12.25, "volume": 394918.0}, {"date": "2024-06-13", "close": 11.99, "volume": 350234.0}, {"date": "2024-06-14", "close": 11.65, "volume": 290365.0}, {"date": "2024-06-17", "close": 11.77, "volume": 158367.0}, {"date": "2024-06-18", "close": 11.68, "volume": 159175.0}, {"date": "2024-06-20", "close": 11.82, "volume": 322001.0}, {"date": "2024-06-21", "close": 11.85, "volume": 300390.0}, {"date": "2024-06-24", "close": 11.88, "volume": 163627.0}, {"date": "2024-06-25", "close": 11.79, "volume": 180484.0}, {"date": "2024-06-26", "close": 11.8, "volume": 129121.0}, {"date": "2024-06-27", "close": 11.75, "volume": 231128.0}, {"date": "2024-06-28", "close": 11.84, "volume": 251416.0}, {"date": "2024-07-01", "close": 11.67, "volume": 240008.0}, {"date": "2024-07-02", "close": 11.5, "volume": 301046.0}, {"date": "2024-07-03", "close": 11.62, "volume": 80374.0}, {"date": "2024-07-05", "close": 11.36, "volume": 413144.0}, {"date": "2024-07-08", "close": 11.3, "volume": 196525.0}, {"date": "2024-07-09", "close": 10.92, "volume": 469886.0}, {"date": "2024-07-10", "close": 10.82, "volume": 342642.0}, {"date": "2024-07-11", "close": 11.26, "volume": 483272.0}, {"date": "2024-07-12", "close": 11.35, "volume": 269916.0}, {"date": "2024-07-15", "close": 11.01, "volume": 370734.0}, {"date": "2024-07-16", "close": 10.95, "volume": 461122.0}, {"date": "2024-07-17", "close": 11.3, "volume": 232125.0}, {"date": "2024-07-18", "close": 11.12, "volume": 216844.0}, {"date": "2024-07-19", "close": 11.12, "volume": 189377.0}, {"date": "2024-07-22", "close": 11.32, "volume": 308625.0}, {"date": "2024-07-23", "close": 10.88, "volume": 533577.0}, {"date": "2024-07-24", "close": 10.25, "volume": 782188.0}, {"date": "2024-07-25", "close": 11.1, "volume": 940445.0}, {"date": "2024-07-26", "close": 11.12, "volume": 381264.0}, {"date": "2024-07-29", "close": 11.14, "volume": 146565.0}, {"date": "2024-07-30", "close": 11.14, "volume": 177225.0}, {"date": "2024-07-31", "close": 11.3, "volume": 372338.0}, {"date": "2024-08-01", "close": 10.95, "volume": 231610.0}, {"date": "2024-08-02", "close": 11.15, "volume": 326483.0}, {"date": "2024-08-05", "close": 10.69, "volume": 273252.0}, {"date": "2024-08-06", "close": 10.63, "volume": 248706.0}, {"date": "2024-08-07", "close": 10.39, "volume": 171889.0}, {"date": "2024-08-08", "close": 10.53, "volume": 286659.0}, {"date": "2024-08-09", "close": 10.18, "volume": 332588.0}, {"date": "2024-08-12", "close": 10.01, "volume": 154135.0}, {"date": "2024-08-13", "close": 10.17, "volume": 273383.0}, {"date": "2024-08-14", "close": 10.15, "volume": 261429.0}, {"date": "2024-08-15", "close": 10.23, "volume": 242349.0}, {"date": "2024-08-16", "close": 10.25, "volume": 135766.0}, {"date": "2024-08-19", "close": 10.36, "volume": 258048.0}, {"date": "2024-08-20", "close": 10.23, "volume": 345278.0}, {"date": "2024-08-21", "close": 10.41, "volume": 225225.0}, {"date": "2024-08-22", "close": 10.25, "volume": 220544.0}, {"date": "2024-08-23", "close": 10.42, "volume": 214543.0}, {"date": "2024-08-26", "close": 10.41, "volume": 131753.0}, {"date": "2024-08-27", "close": 10.45, "volume": 150100.0}, {"date": "2024-08-28", "close": 10.16, "volume": 170336.0}, {"date": "2024-08-29", "close": 10.17, "volume": 99624.0}, {"date": "2024-08-30", "close": 10.57, "volume": 264588.0}, {"date": "2024-09-03", "close": 10.32, "volume": 147693.0}, {"date": "2024-09-04", "close": 10.18, "volume": 109193.0}, {"date": "2024-09-05", "close": 10.25, "volume": 257284.0}, {"date": "2024-09-06", "close": 9.91, "volume": 324041.0}, {"date": "2024-09-09", "close": 9.78, "volume": 238009.0}, {"date": "2024-09-10", "close": 9.48, "volume": 361464.0}, {"date": "2024-09-11", "close": 9.66, "volume": 211219.0}, {"date": "2024-09-12", "close": 9.68, "volume": 115565.0}, {"date": "2024-09-13", "close": 9.95, "volume": 270369.0}, {"date": "2024-09-16", "close": 10.03, "volume": 360954.0}, {"date": "2024-09-17", "close": 9.75, "volume": 370675.0}, {"date": "2024-09-18", "close": 8.82, "volume": 1658980.0}, {"date": "2024-09-19", "close": 8.72, "volume": 1321595.0}, {"date": "2024-09-20", "close": 8.47, "volume": 1232095.0}, {"date": "2024-09-23", "close": 7.93, "volume": 1251357.0}, {"date": "2024-09-24", "close": 8.45, "volume": 932336.0}, {"date": "2024-09-25", "close": 8.53, "volume": 1062015.0}, {"date": "2024-09-26", "close": 9.27, "volume": 1246251.0}, {"date": "2024-09-27", "close": 9.75, "volume": 2351401.0}, {"date": "2024-09-30", "close": 9.84, "volume": 901308.0}, {"date": "2024-10-01", "close": 9.28, "volume": 1188572.0}, {"date": "2024-10-02", "close": 9.08, "volume": 495275.0}, {"date": "2024-10-03", "close": 8.7, "volume": 1257932.0}, {"date": "2024-10-04", "close": 8.91, "volume": 486498.0}, {"date": "2024-10-07", "close": 8.9, "volume": 392120.0}, {"date": "2024-10-08", "close": 8.87, "volume": 354700.0}, {"date": "2024-10-09", "close": 8.87, "volume": 302852.0}, {"date": "2024-10-10", "close": 8.78, "volume": 243499.0}, {"date": "2024-10-11", "close": 8.79, "volume": 206411.0}, {"date": "2024-10-14", "close": 8.62, "volume": 236088.0}, {"date": "2024-10-15", "close": 8.13, "volume": 580492.0}, {"date": "2024-10-16", "close": 8.37, "volume": 578100.0}, {"date": "2024-10-17", "close": 8.34, "volume": 404833.0}, {"date": "2024-10-18", "close": 8.39, "volume": 393174.0}, {"date": "2024-10-21", "close": 8.15, "volume": 400638.0}, {"date": "2024-10-22", "close": 8.0, "volume": 697978.0}, {"date": "2024-10-23", "close": 8.04, "volume": 1407533.0}, {"date": "2024-10-24", "close": 8.07, "volume": 833767.0}, {"date": "2024-10-25", "close": 8.03, "volume": 603906.0}, {"date": "2024-10-28", "close": 7.94, "volume": 512666.0}, {"date": "2024-10-29", "close": 7.89, "volume": 887760.0}, {"date": "2024-10-30", "close": 7.8, "volume": 466776.0}, {"date": "2024-10-31", "close": 7.6, "volume": 355296.0}, {"date": "2024-11-01", "close": 7.6, "volume": 664258.0}, {"date": "2024-11-04", "close": 7.62, "volume": 436633.0}, {"date": "2024-11-05", "close": 7.57, "volume": 752446.0}, {"date": "2024-11-06", "close": 7.15, "volume": 1107278.0}, {"date": "2024-11-07", "close": 7.45, "volume": 5231626.0}, {"date": "2024-11-08", "close": 7.47, "volume": 3741579.0}, {"date": "2024-11-11", "close": 7.29, "volume": 1139756.0}, {"date": "2024-11-12", "close": 7.51, "volume": 1831305.0}, {"date": "2024-11-13", "close": 7.65, "volume": 1285754.0}, {"date": "2024-11-14", "close": 7.45, "volume": 1058805.0}, {"date": "2024-11-15", "close": 7.41, "volume": 642031.0}, {"date": "2024-11-18", "close": 7.53, "volume": 607875.0}, {"date": "2024-11-19", "close": 7.67, "volume": 981356.0}, {"date": "2024-11-20", "close": 7.39, "volume": 774661.0}, {"date": "2024-11-21", "close": 7.67, "volume": 922668.0}, {"date": "2024-11-22", "close": 7.7, "volume": 1439232.0}, {"date": "2024-11-25", "close": 7.97, "volume": 1191463.0}, {"date": "2024-11-26", "close": 7.82, "volume": 973934.0}, {"date": "2024-11-27", "close": 7.88, "volume": 469752.0}, {"date": "2024-11-29", "close": 8.09, "volume": 436018.0}, {"date": "2024-12-02", "close": 8.2, "volume": 1385825.0}, {"date": "2024-12-03", "close": 8.42, "volume": 1183946.0}, {"date": "2024-12-04", "close": 8.22, "volume": 1207485.0}, {"date": "2024-12-05", "close": 8.25, "volume": 1360674.0}, {"date": "2024-12-06", "close": 8.27, "volume": 999161.0}, {"date": "2024-12-09", "close": 8.49, "volume": 797313.0}, {"date": "2024-12-10", "close": 8.5, "volume": 667764.0}, {"date": "2024-12-11", "close": 8.55, "volume": 538470.0}, {"date": "2024-12-12", "close": 8.64, "volume": 720404.0}, {"date": "2024-12-13", "close": 8.78, "volume": 674846.0}, {"date": "2024-12-16", "close": 8.87, "volume": 794797.0}, {"date": "2024-12-17", "close": 8.67, "volume": 663325.0}, {"date": "2024-12-18", "close": 8.27, "volume": 547383.0}, {"date": "2024-12-19", "close": 8.28, "volume": 748768.0}, {"date": "2024-12-20", "close": 8.79, "volume": 624667.0}, {"date": "2024-12-23", "close": 8.51, "volume": 840760.0}, {"date": "2024-12-24", "close": 8.63, "volume": 146953.0}, {"date": "2024-12-26", "close": 8.39, "volume": 375676.0}, {"date": "2024-12-27", "close": 8.35, "volume": 555944.0}, {"date": "2024-12-30", "close": 8.25, "volume": 368984.0}, {"date": "2024-12-31", "close": 8.26, "volume": 454110.0}, {"date": "2025-01-02", "close": 8.0, "volume": 501417.0}, {"date": "2025-01-03", "close": 7.96, "volume": 2009243.0}, {"date": "2025-01-06", "close": 8.0, "volume": 615734.0}, {"date": "2025-01-07", "close": 7.92, "volume": 317839.0}, {"date": "2025-01-08", "close": 7.93, "volume": 466562.0}, {"date": "2025-01-10", "close": 7.74, "volume": 544131.0}, {"date": "2025-01-13", "close": 7.63, "volume": 748199.0}, {"date": "2025-01-14", "close": 7.62, "volume": 361918.0}, {"date": "2025-01-15", "close": 7.69, "volume": 192845.0}, {"date": "2025-01-16", "close": 8.12, "volume": 2223904.0}, {"date": "2025-01-17", "close": 8.31, "volume": 1847882.0}, {"date": "2025-01-21", "close": 8.92, "volume": 1538004.0}, {"date": "2025-01-22", "close": 8.54, "volume": 848919.0}, {"date": "2025-01-23", "close": 8.89, "volume": 772075.0}, {"date": "2025-01-24", "close": 9.03, "volume": 1567151.0}, {"date": "2025-01-27", "close": 9.52, "volume": 908226.0}, {"date": "2025-01-28", "close": 9.26, "volume": 1048693.0}, {"date": "2025-01-29", "close": 9.2, "volume": 574218.0}, {"date": "2025-01-30", "close": 9.43, "volume": 598177.0}, {"date": "2025-01-31", "close": 9.08, "volume": 403253.0}, {"date": "2025-02-03", "close": 8.84, "volume": 550548.0}, {"date": "2025-02-04", "close": 9.17, "volume": 724052.0}, {"date": "2025-02-05", "close": 8.95, "volume": 626891.0}, {"date": "2025-02-06", "close": 8.97, "volume": 337212.0}, {"date": "2025-02-07", "close": 8.76, "volume": 265264.0}, {"date": "2025-02-10", "close": 8.78, "volume": 288945.0}, {"date": "2025-02-11", "close": 8.73, "volume": 191954.0}, {"date": "2025-02-12", "close": 9.11, "volume": 495296.0}, {"date": "2025-02-13", "close": 9.09, "volume": 495886.0}, {"date": "2025-02-14", "close": 8.92, "volume": 822787.0}, {"date": "2025-02-18", "close": 8.97, "volume": 913029.0}, {"date": "2025-02-19", "close": 8.97, "volume": 521150.0}, {"date": "2025-02-20", "close": 8.87, "volume": 424343.0}, {"date": "2025-02-21", "close": 8.74, "volume": 781037.0}, {"date": "2025-02-24", "close": 8.58, "volume": 791904.0}, {"date": "2025-02-25", "close": 8.72, "volume": 619889.0}, {"date": "2025-02-26", "close": 8.65, "volume": 946516.0}, {"date": "2025-02-27", "close": 8.6, "volume": 1015406.0}, {"date": "2025-02-28", "close": 8.45, "volume": 832611.0}, {"date": "2025-03-03", "close": 8.34, "volume": 421834.0}, {"date": "2025-03-04", "close": 8.11, "volume": 495657.0}, {"date": "2025-03-05", "close": 8.21, "volume": 262787.0}, {"date": "2025-03-06", "close": 8.02, "volume": 960629.0}, {"date": "2025-03-07", "close": 7.83, "volume": 1359490.0}, {"date": "2025-03-10", "close": 7.55, "volume": 684795.0}, {"date": "2025-03-11", "close": 7.4, "volume": 1108594.0}, {"date": "2025-03-12", "close": 7.39, "volume": 589071.0}, {"date": "2025-03-13", "close": 7.18, "volume": 669940.0}, {"date": "2025-03-14", "close": 7.32, "volume": 1460652.0}, {"date": "2025-03-17", "close": 7.4, "volume": 1067037.0}, {"date": "2025-03-18", "close": 7.26, "volume": 543953.0}, {"date": "2025-03-19", "close": 7.34, "volume": 1326287.0}, {"date": "2025-03-20", "close": 7.33, "volume": 549433.0}, {"date": "2025-03-21", "close": 7.23, "volume": 397591.0}, {"date": "2025-03-24", "close": 7.31, "volume": 427401.0}, {"date": "2025-03-25", "close": 7.18, "volume": 915502.0}, {"date": "2025-03-26", "close": 7.08, "volume": 1102851.0}, {"date": "2025-03-27", "close": 7.76, "volume": 1937369.0}, {"date": "2025-03-28", "close": 7.68, "volume": 1491375.0}, {"date": "2025-03-31", "close": 7.4, "volume": 1333736.0}, {"date": "2025-04-01", "close": 7.37, "volume": 875728.0}, {"date": "2025-04-02", "close": 7.38, "volume": 660709.0}, {"date": "2025-04-03", "close": 6.47, "volume": 1190241.0}, {"date": "2025-04-04", "close": 6.6, "volume": 1454418.0}, {"date": "2025-04-07", "close": 6.48, "volume": 1317470.0}, {"date": "2025-04-08", "close": 6.18, "volume": 1108528.0}, {"date": "2025-04-09", "close": 7.04, "volume": 1664892.0}, {"date": "2025-04-10", "close": 6.64, "volume": 866113.0}, {"date": "2025-04-11", "close": 6.82, "volume": 970569.0}, {"date": "2025-04-14", "close": 6.85, "volume": 876908.0}, {"date": "2025-04-15", "close": 6.85, "volume": 554219.0}, {"date": "2025-04-16", "close": 6.86, "volume": 821260.0}, {"date": "2025-04-17", "close": 6.92, "volume": 619157.0}, {"date": "2025-04-21", "close": 7.01, "volume": 511254.0}, {"date": "2025-04-22", "close": 7.12, "volume": 605796.0}, {"date": "2025-04-23", "close": 7.43, "volume": 1151277.0}, {"date": "2025-04-24", "close": 7.69, "volume": 1153300.0}, {"date": "2025-04-25", "close": 8.03, "volume": 3046270.0}, {"date": "2025-04-28", "close": 7.88, "volume": 1090494.0}, {"date": "2025-04-29", "close": 7.94, "volume": 1044428.0}, {"date": "2025-04-30", "close": 7.95, "volume": 513283.0}, {"date": "2025-05-01", "close": 7.85, "volume": 738809.0}, {"date": "2025-05-02", "close": 7.94, "volume": 477349.0}, {"date": "2025-05-05", "close": 8.11, "volume": 3445804.0}, {"date": "2025-05-06", "close": 7.91, "volume": 764625.0}, {"date": "2025-05-07", "close": 7.97, "volume": 793389.0}, {"date": "2025-05-08", "close": 8.25, "volume": 493013.0}, {"date": "2025-05-09", "close": 8.25, "volume": 535766.0}, {"date": "2025-05-12", "close": 8.54, "volume": 815085.0}, {"date": "2025-05-13", "close": 8.75, "volume": 979462.0}, {"date": "2025-05-14", "close": 8.7, "volume": 1149559.0}, {"date": "2025-05-15", "close": 8.72, "volume": 849615.0}, {"date": "2025-05-16", "close": 8.65, "volume": 715003.0}, {"date": "2025-05-19", "close": 8.58, "volume": 644203.0}, {"date": "2025-05-20", "close": 8.59, "volume": 750652.0}, {"date": "2025-05-21", "close": 8.5, "volume": 695364.0}, {"date": "2025-05-22", "close": 8.48, "volume": 872648.0}, {"date": "2025-05-23", "close": 8.41, "volume": 1980492.0}, {"date": "2025-05-27", "close": 8.51, "volume": 1258346.0}, {"date": "2025-05-28", "close": 8.46, "volume": 803363.0}, {"date": "2025-05-29", "close": 8.65, "volume": 849191.0}, {"date": "2025-05-30", "close": 8.6, "volume": 947863.0}, {"date": "2025-06-02", "close": 8.51, "volume": 776403.0}, {"date": "2025-06-03", "close": 8.5, "volume": 385907.0}, {"date": "2025-06-04", "close": 8.58, "volume": 512884.0}, {"date": "2025-06-05", "close": 8.54, "volume": 642268.0}, {"date": "2025-06-06", "close": 8.52, "volume": 589904.0}, {"date": "2025-06-09", "close": 8.64, "volume": 709866.0}, {"date": "2025-06-10", "close": 8.7, "volume": 552930.0}, {"date": "2025-06-11", "close": 8.6, "volume": 452029.0}, {"date": "2025-06-12", "close": 8.65, "volume": 667337.0}, {"date": "2025-06-13", "close": 8.66, "volume": 3953739.0}, {"date": "2025-06-16", "close": 9.04, "volume": 990300.0}, {"date": "2025-06-17", "close": 9.04, "volume": 658441.0}, {"date": "2025-06-18", "close": 9.06, "volume": 702090.0}, {"date": "2025-06-20", "close": 8.84, "volume": 1094559.0}, {"date": "2025-06-23", "close": 8.74, "volume": 912190.0}, {"date": "2025-06-24", "close": 8.84, "volume": 1061913.0}, {"date": "2025-06-25", "close": 8.81, "volume": 3834997.0}, {"date": "2025-06-26", "close": 8.6, "volume": 3544354.0}, {"date": "2025-06-27", "close": 8.55, "volume": 13628900.0}, {"date": "2025-06-30", "close": 8.55, "volume": 1425395.0}, {"date": "2025-07-01", "close": 8.75, "volume": 1162664.0}, {"date": "2025-07-02", "close": 8.96, "volume": 1115145.0}, {"date": "2025-07-03", "close": 9.15, "volume": 668636.0}, {"date": "2025-07-07", "close": 8.99, "volume": 937560.0}, {"date": "2025-07-08", "close": 9.1, "volume": 1153988.0}, {"date": "2025-07-09", "close": 8.95, "volume": 1865615.0}, {"date": "2025-07-10", "close": 9.12, "volume": 1128796.0}, {"date": "2025-07-11", "close": 8.87, "volume": 861902.0}, {"date": "2025-07-14", "close": 8.8, "volume": 559323.0}, {"date": "2025-07-15", "close": 8.66, "volume": 640362.0}, {"date": "2025-07-16", "close": 8.88, "volume": 917462.0}, {"date": "2025-07-17", "close": 8.96, "volume": 852830.0}, {"date": "2025-07-18", "close": 9.02, "volume": 917891.0}, {"date": "2025-07-21", "close": 8.95, "volume": 568372.0}, {"date": "2025-07-22", "close": 9.11, "volume": 913525.0}, {"date": "2025-07-23", "close": 9.5, "volume": 1081227.0}, {"date": "2025-07-24", "close": 9.19, "volume": 936684.0}, {"date": "2025-07-25", "close": 9.16, "volume": 678809.0}, {"date": "2025-07-28", "close": 9.05, "volume": 554166.0}, {"date": "2025-07-29", "close": 8.74, "volume": 1238044.0}, {"date": "2025-07-30", "close": 8.41, "volume": 1143142.0}, {"date": "2025-07-31", "close": 8.04, "volume": 1372428.0}, {"date": "2025-08-01", "close": 7.75, "volume": 909944.0}, {"date": "2025-08-04", "close": 7.86, "volume": 1335435.0}, {"date": "2025-08-05", "close": 7.75, "volume": 1615484.0}, {"date": "2025-08-06", "close": 7.8, "volume": 665495.0}, {"date": "2025-08-07", "close": 7.78, "volume": 667349.0}, {"date": "2025-08-08", "close": 7.85, "volume": 669755.0}, {"date": "2025-08-11", "close": 7.71, "volume": 511111.0}, {"date": "2025-08-12", "close": 7.92, "volume": 560305.0}, {"date": "2025-08-13", "close": 8.2, "volume": 585561.0}, {"date": "2025-08-14", "close": 8.12, "volume": 845129.0}, {"date": "2025-08-15", "close": 8.06, "volume": 405378.0}, {"date": "2025-08-18", "close": 8.0, "volume": 564847.0}, {"date": "2025-08-19", "close": 8.04, "volume": 630092.0}, {"date": "2025-08-20", "close": 8.04, "volume": 575847.0}, {"date": "2025-08-21", "close": 7.93, "volume": 580651.0}, {"date": "2025-08-22", "close": 8.25, "volume": 751850.0}, {"date": "2025-08-25", "close": 8.2, "volume": 460768.0}, {"date": "2025-08-26", "close": 8.26, "volume": 652939.0}, {"date": "2025-08-27", "close": 8.3, "volume": 599247.0}, {"date": "2025-08-28", "close": 8.38, "volume": 649813.0}, {"date": "2025-08-29", "close": 8.44, "volume": 754191.0}, {"date": "2025-09-02", "close": 8.26, "volume": 515738.0}, {"date": "2025-09-03", "close": 8.39, "volume": 757955.0}, {"date": "2025-09-04", "close": 8.72, "volume": 1063810.0}, {"date": "2025-09-05", "close": 9.02, "volume": 1530102.0}, {"date": "2025-09-08", "close": 9.02, "volume": 1030495.0}, {"date": "2025-09-09", "close": 9.01, "volume": 784152.0}, {"date": "2025-09-10", "close": 8.89, "volume": 629486.0}, {"date": "2025-09-11", "close": 8.86, "volume": 506381.0}, {"date": "2025-09-12", "close": 8.74, "volume": 573692.0}, {"date": "2025-09-15", "close": 9.4, "volume": 1383490.0}, {"date": "2025-09-16", "close": 9.35, "volume": 838094.0}, {"date": "2025-09-17", "close": 9.35, "volume": 1533503.0}, {"date": "2025-09-18", "close": 9.68, "volume": 2108770.0}, {"date": "2025-09-19", "close": 9.5, "volume": 796394.0}, {"date": "2025-09-22", "close": 9.44, "volume": 690801.0}, {"date": "2025-09-23", "close": 9.57, "volume": 1000349.0}, {"date": "2025-09-24", "close": 9.5, "volume": 461627.0}, {"date": "2025-09-25", "close": 9.13, "volume": 679304.0}, {"date": "2025-09-26", "close": 9.1, "volume": 489833.0}, {"date": "2025-09-29", "close": 9.15, "volume": 615409.0}, {"date": "2025-09-30", "close": 9.45, "volume": 989332.0}, {"date": "2025-10-01", "close": 9.63, "volume": 1210335.0}, {"date": "2025-10-02", "close": 10.14, "volume": 847850.0}, {"date": "2025-10-03", "close": 10.37, "volume": 698599.0}, {"date": "2025-10-06", "close": 10.21, "volume": 494885.0}, {"date": "2025-10-07", "close": 10.15, "volume": 470921.0}, {"date": "2025-10-08", "close": 10.13, "volume": 291500.0}, {"date": "2025-10-09", "close": 9.71, "volume": 811764.0}, {"date": "2025-10-10", "close": 8.87, "volume": 1033149.0}, {"date": "2025-10-13", "close": 8.76, "volume": 740899.0}, {"date": "2025-10-14", "close": 9.55, "volume": 1958801.0}, {"date": "2025-10-15", "close": 9.7, "volume": 1164814.0}, {"date": "2025-10-16", "close": 10.0, "volume": 1047258.0}, {"date": "2025-10-17", "close": 10.44, "volume": 1130252.0}, {"date": "2025-10-20", "close": 10.52, "volume": 739113.0}, {"date": "2025-10-21", "close": 10.47, "volume": 935367.0}, {"date": "2025-10-22", "close": 10.15, "volume": 632586.0}, {"date": "2025-10-23", "close": 10.43, "volume": 630521.0}, {"date": "2025-10-24", "close": 10.44, "volume": 1229371.0}, {"date": "2025-10-27", "close": 10.48, "volume": 582013.0}, {"date": "2025-10-28", "close": 10.39, "volume": 406328.0}, {"date": "2025-10-29", "close": 10.35, "volume": 630681.0}, {"date": "2025-10-30", "close": 10.29, "volume": 429148.0}, {"date": "2025-10-31", "close": 10.21, "volume": 517010.0}, {"date": "2025-11-03", "close": 9.96, "volume": 567308.0}, {"date": "2025-11-04", "close": 9.84, "volume": 403562.0}, {"date": "2025-11-05", "close": 10.06, "volume": 435670.0}, {"date": "2025-11-06", "close": 9.75, "volume": 466527.0}, {"date": "2025-11-07", "close": 9.81, "volume": 386307.0}, {"date": "2025-11-10", "close": 9.98, "volume": 335699.0}, {"date": "2025-11-11", "close": 10.2, "volume": 583881.0}, {"date": "2025-11-12", "close": 10.4, "volume": 315023.0}, {"date": "2025-11-13", "close": 9.88, "volume": 889630.0}, {"date": "2025-11-14", "close": 9.79, "volume": 392914.0}, {"date": "2025-11-17", "close": 9.7, "volume": 321407.0}, {"date": "2025-11-18", "close": 9.9, "volume": 613154.0}, {"date": "2025-11-19", "close": 9.7, "volume": 319453.0}, {"date": "2025-11-20", "close": 9.84, "volume": 417612.0}, {"date": "2025-11-21", "close": 10.22, "volume": 544588.0}, {"date": "2025-11-24", "close": 10.32, "volume": 647712.0}, {"date": "2025-11-25", "close": 10.54, "volume": 691746.0}, {"date": "2025-11-26", "close": 10.71, "volume": 653723.0}, {"date": "2025-11-28", "close": 10.67, "volume": 376113.0}, {"date": "2025-12-01", "close": 10.55, "volume": 821118.0}, {"date": "2025-12-02", "close": 10.63, "volume": 857064.0}, {"date": "2025-12-03", "close": 10.9, "volume": 595967.0}, {"date": "2025-12-04", "close": 10.61, "volume": 808014.0}, {"date": "2025-12-05", "close": 10.64, "volume": 427907.0}, {"date": "2025-12-08", "close": 10.52, "volume": 438299.0}, {"date": "2025-12-09", "close": 10.21, "volume": 983178.0}, {"date": "2025-12-10", "close": 10.4, "volume": 631746.0}, {"date": "2025-12-11", "close": 10.65, "volume": 552563.0}, {"date": "2025-12-12", "close": 10.46, "volume": 545306.0}, {"date": "2025-12-15", "close": 10.32, "volume": 666318.0}, {"date": "2025-12-16", "close": 10.26, "volume": 492575.0}, {"date": "2025-12-17", "close": 10.25, "volume": 383361.0}, {"date": "2025-12-18", "close": 10.37, "volume": 726706.0}, {"date": "2025-12-19", "close": 10.62, "volume": 941834.0}, {"date": "2025-12-22", "close": 10.63, "volume": 506043.0}, {"date": "2025-12-23", "close": 10.57, "volume": 434580.0}, {"date": "2025-12-24", "close": 10.46, "volume": 175902.0}, {"date": "2025-12-26", "close": 10.47, "volume": 236511.0}, {"date": "2025-12-29", "close": 10.39, "volume": 292527.0}, {"date": "2025-12-30", "close": 10.32, "volume": 247255.0}, {"date": "2025-12-31", "close": 10.25, "volume": 283826.0}, {"date": "2026-01-02", "close": 10.43, "volume": 565107.0}, {"date": "2026-01-05", "close": 10.41, "volume": 632742.0}, {"date": "2026-01-06", "close": 10.7, "volume": 610382.0}, {"date": "2026-01-07", "close": 10.46, "volume": 427141.0}, {"date": "2026-01-08", "close": 10.81, "volume": 646803.0}, {"date": "2026-01-09", "close": 10.84, "volume": 794131.0}, {"date": "2026-01-12", "close": 10.67, "volume": 548646.0}, {"date": "2026-01-13", "close": 10.8, "volume": 497469.0}, {"date": "2026-01-14", "close": 10.85, "volume": 344070.0}, {"date": "2026-01-15", "close": 11.02, "volume": 471299.0}, {"date": "2026-01-16", "close": 9.56, "volume": 2212973.0}, {"date": "2026-01-20", "close": 9.56, "volume": 1290636.0}, {"date": "2026-01-21", "close": 10.05, "volume": 1055158.0}, {"date": "2026-01-22", "close": 9.87, "volume": 688856.0}, {"date": "2026-01-23", "close": 9.62, "volume": 662016.0}, {"date": "2026-01-26", "close": 9.59, "volume": 492770.0}, {"date": "2026-01-27", "close": 9.27, "volume": 626589.0}, {"date": "2026-01-28", "close": 8.86, "volume": 875511.0}, {"date": "2026-01-29", "close": 8.94, "volume": 566871.0}, {"date": "2026-01-30", "close": 8.69, "volume": 1223079.0}, {"date": "2026-02-02", "close": 9.0, "volume": 834372.0}, {"date": "2026-02-03", "close": 9.31, "volume": 1348275.0}, {"date": "2026-02-04", "close": 9.71, "volume": 645075.0}, {"date": "2026-02-05", "close": 10.03, "volume": 864812.0}, {"date": "2026-02-06", "close": 10.39, "volume": 703133.0}, {"date": "2026-02-09", "close": 10.5, "volume": 451518.0}, {"date": "2026-02-10", "close": 10.76, "volume": 827465.0}, {"date": "2026-02-11", "close": 10.81, "volume": 409336.0}, {"date": "2026-02-12", "close": 10.98, "volume": 691201.0}, {"date": "2026-02-13", "close": 11.04, "volume": 416652.0}, {"date": "2026-02-17", "close": 11.84, "volume": 1606143.0}, {"date": "2026-02-18", "close": 11.26, "volume": 824974.0}, {"date": "2026-02-19", "close": 11.46, "volume": 812185.0}, {"date": "2026-02-20", "close": 11.45, "volume": 688363.0}, {"date": "2026-02-23", "close": 11.08, "volume": 788140.0}, {"date": "2026-02-24", "close": 11.1, "volume": 802398.0}, {"date": "2026-02-25", "close": 11.6, "volume": 1154627.0}, {"date": "2026-02-26", "close": 11.6, "volume": 449005.0}, {"date": "2026-02-27", "close": 11.27, "volume": 740124.0}, {"date": "2026-03-02", "close": 11.3, "volume": 1120475.0}, {"date": "2026-03-03", "close": 11.02, "volume": 776457.0}, {"date": "2026-03-04", "close": 10.95, "volume": 769422.0}, {"date": "2026-03-05", "close": 10.66, "volume": 734024.0}, {"date": "2026-03-06", "close": 10.47, "volume": 729180.0}, {"date": "2026-03-09", "close": 10.41, "volume": 812887.0}, {"date": "2026-03-10", "close": 10.72, "volume": 477128.0}, {"date": "2026-03-11", "close": 10.55, "volume": 399743.0}, {"date": "2026-03-12", "close": 10.05, "volume": 834030.0}, {"date": "2026-03-13", "close": 9.7, "volume": 720443.0}, {"date": "2026-03-16", "close": 9.9, "volume": 837407.0}, {"date": "2026-03-17", "close": 9.75, "volume": 560510.0}, {"date": "2026-03-18", "close": 9.51, "volume": 678286.0}, {"date": "2026-03-19", "close": 9.25, "volume": 795774.0}, {"date": "2026-03-20", "close": 9.68, "volume": 1465798.0}, {"date": "2026-03-23", "close": 10.01, "volume": 801561.0}, {"date": "2026-03-24", "close": 10.23, "volume": 867346.0}, {"date": "2026-03-25", "close": 10.23, "volume": 494950.0}, {"date": "2026-03-26", "close": 9.91, "volume": 628667.0}, {"date": "2026-03-27", "close": 9.76, "volume": 536331.0}, {"date": "2026-03-30", "close": 9.85, "volume": 732772.0}, {"date": "2026-03-31", "close": 10.42, "volume": 571973.0}, {"date": "2026-04-01", "close": 10.86, "volume": 843718.0}, {"date": "2026-04-02", "close": 10.55, "volume": 732508.0}, {"date": "2026-04-06", "close": 10.72, "volume": 540897.0}, {"date": "2026-04-07", "close": 10.38, "volume": 696152.0}, {"date": "2026-04-08", "close": 11.05, "volume": 676090.0}, {"date": "2026-04-09", "close": 11.55, "volume": 753059.0}, {"date": "2026-04-10", "close": 11.51, "volume": 506988.0}, {"date": "2026-04-13", "close": 11.46, "volume": 460137.0}, {"date": "2026-04-14", "close": 11.54, "volume": 618327.0}, {"date": "2026-04-15", "close": 11.5, "volume": 552022.0}, {"date": "2026-04-16", "close": 11.55, "volume": 396522.0}, {"date": "2026-04-17", "close": 12.15, "volume": 636413.0}, {"date": "2026-04-20", "close": 12.35, "volume": 594340.0}, {"date": "2026-04-21", "close": 12.14, "volume": 578375.0}, {"date": "2026-04-22", "close": 12.02, "volume": 719589.0}, {"date": "2026-04-23", "close": 11.96, "volume": 577930.0}, {"date": "2026-04-24", "close": 11.96, "volume": 1142448.0}, {"date": "2026-04-27", "close": 11.89, "volume": 1133293.0}, {"date": "2026-04-28", "close": 11.79, "volume": 678010.0}, {"date": "2026-04-29", "close": 11.51, "volume": 706445.0}, {"date": "2026-04-30", "close": 12.12, "volume": 1054643.0}, {"date": "2026-05-01", "close": 12.44, "volume": 1306680.0}, {"date": "2026-05-04", "close": 11.83, "volume": 628588.0}, {"date": "2026-05-05", "close": 12.12, "volume": 480248.0}, {"date": "2026-05-06", "close": 12.94, "volume": 1170651.0}, {"date": "2026-05-07", "close": 13.05, "volume": 1082209.0}, {"date": "2026-05-08", "close": 13.16, "volume": 889089.0}, {"date": "2026-05-11", "close": 12.51, "volume": 846499.0}, {"date": "2026-05-12", "close": 12.39, "volume": 614722.0}, {"date": "2026-05-13", "close": 12.71, "volume": 633583.0}, {"date": "2026-05-14", "close": 12.68, "volume": 976436.0}, {"date": "2026-05-15", "close": 12.58, "volume": 447291.0}, {"date": "2026-05-18", "close": 12.69, "volume": 479958.0}, {"date": "2026-05-19", "close": 12.52, "volume": 721395.0}, {"date": "2026-05-20", "close": 13.38, "volume": 801797.0}, {"date": "2026-05-21", "close": 13.35, "volume": 684442.0}, {"date": "2026-05-22", "close": 13.3, "volume": 357913.0}, {"date": "2026-05-26", "close": 13.68, "volume": 727478.0}, {"date": "2026-05-27", "close": 14.41, "volume": 941029.0}, {"date": "2026-05-28", "close": 14.92, "volume": 1577190.0}, {"date": "2026-05-29", "close": 14.7, "volume": 1337164.0}, {"date": "2026-06-01", "close": 14.49, "volume": 1245346.0}, {"date": "2026-06-02", "close": 14.6, "volume": 1790912.0}, {"date": "2026-06-03", "close": 14.73, "volume": 1752975.0}, {"date": "2026-06-04", "close": 14.92, "volume": 1520623.0}, {"date": "2026-06-05", "close": 14.65, "volume": 1567222.0}, {"date": "2026-06-08", "close": 14.82, "volume": 1060379.0}, {"date": "2026-06-09", "close": 14.78, "volume": 2277511.0}, {"date": "2026-06-10", "close": 14.4, "volume": 2378437.0}, {"date": "2026-06-11", "close": 14.9, "volume": 2184821.0}, {"date": "2026-06-12", "close": 14.7, "volume": 1447899.0}, {"date": "2026-06-15", "close": 14.77, "volume": 1227681.0}, {"date": "2026-06-16", "close": 14.49, "volume": 984909.0}, {"date": "2026-06-17", "close": 13.91, "volume": 1407870.0}, {"date": "2026-06-18", "close": 13.87, "volume": 1580494.0}, {"date": "2026-06-22", "close": 13.52, "volume": 1305221.0}, {"date": "2026-06-23", "close": 13.12, "volume": 1056961.0}, {"date": "2026-06-24", "close": 13.11, "volume": 1402273.0}, {"date": "2026-06-25", "close": 12.9, "volume": 1158677.0}, {"date": "2026-06-26", "close": 13.15, "volume": 3167258.0}, {"date": "2026-06-29", "close": 12.87, "volume": 1524264.0}, {"date": "2026-06-30", "close": 13.02, "volume": 1693148.0}, {"date": "2026-07-01", "close": 12.99, "volume": 883142.0}, {"date": "2026-07-02", "close": 13.17, "volume": 1240632.0}, {"date": "2026-07-06", "close": 13.48, "volume": 1473104.0}, {"date": "2026-07-07", "close": 13.62, "volume": 1755870.0}, {"date": "2026-07-08", "close": 13.36, "volume": 1252941.0}, {"date": "2026-07-09", "close": 13.57, "volume": 878863.0}, {"date": "2026-07-10", "close": 13.44, "volume": 1239967.0}, {"date": "2026-07-13", "close": 13.16, "volume": 1016313.0}, {"date": "2026-07-14", "close": 13.02, "volume": 789208.0}, {"date": "2026-07-15", "close": 13.44, "volume": 1017528.0}, {"date": "2026-07-16", "close": 14.43, "volume": 2005282.0}, {"date": "2026-07-17", "close": 13.9, "volume": 1354583.0}, {"date": "2026-07-20", "close": 13.95, "volume": 678588.0}, {"date": "2026-07-21", "close": 14.21, "volume": 1589686.0}, {"date": "2026-07-22", "close": 13.88, "volume": 1089801.0}, {"date": "2026-07-23", "close": 13.81, "volume": 1438321.0}, {"date": "2026-07-24", "close": 14.32, "volume": 823557.0}], "refreshing": true}