{"ticker": "ADSE", "overview": {"name": "ADS-TEC ENERGY PLC - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "ADSE", "has_prices": true, "as_of": "2026-09-18", "last": 11.6, "prev_close": 11.2, "change": 0.40000000000000036, "change_pct": 0.03571428571428575, "session_volume": 17565.0, "vwap_5": 11.329532373009856, "vwap_20": 11.460797392007112, "vwap_60": 11.944886593205174, "vwap_250": 11.309585866573402, "high_52w": 12.88, "low_52w": 9.96, "avg_volume_20": 19240.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002023", "src": "13DG", "ticker": "ADSE", "cik": "1879248", "company": "Ads-Tec Energy Public Ltd Co", "company_raw": "Ads-Tec Energy Public Ltd Co", "who": "Ads-Tec Energy Public Ltd Co", "who_key": "Ads-Tec Energy Public Ltd Co", "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": null, "country": "", "headline": "Ads-Tec Energy Public Ltd Co moves to a 25.23% passive stake in ADSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879248/0001172661-26-002023-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001172661-26-001680", "src": "13DG", "ticker": "ADSE", "cik": "1879248", "company": "Ads-Tec Energy Public Ltd Co", "company_raw": "Ads-Tec Energy Public Ltd Co", "who": "Ads-Tec Energy Public Ltd Co", "who_key": "Ads-Tec Energy Public Ltd Co", "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": null, "country": "", "headline": "Ads-Tec Energy Public Ltd Co moves to a 30.22% passive stake in ADSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879248/0001172661-26-001680-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0000950142-26-001646", "src": "13DG", "ticker": "ADSE", "cik": "1879248", "company": "Ads-Tec Energy Public Ltd Co", "company_raw": "Ads-Tec Energy Public Ltd Co", "who": "Ads-Tec Energy Public Ltd Co", "who_key": "Ads-Tec Energy Public Ltd Co", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Ads-Tec Energy Public Ltd Co moves to a 22.9% activist stake in ADSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879248/0000950142-26-001646-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-08", "mins": 257204}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-001646", "src": "13DG", "ticker": "ADSE", "cik": "1879248", "company": "Ads-Tec Energy Public Ltd Co", "company_raw": "Ads-Tec Energy Public Ltd Co", "who": "Ads-Tec Energy Public Ltd Co", "who_key": "Ads-Tec Energy Public Ltd Co", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Ads-Tec Energy Public Ltd Co moves to a 22.9% activist stake in ADSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879248/0000950142-26-001646-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001172661-26-002023", "src": "13DG", "ticker": "ADSE", "cik": "1879248", "company": "Ads-Tec Energy Public Ltd Co", "company_raw": "Ads-Tec Energy Public Ltd Co", "who": "Ads-Tec Energy Public Ltd Co", "who_key": "Ads-Tec Energy Public Ltd Co", "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": null, "country": "", "headline": "Ads-Tec Energy Public Ltd Co moves to a 25.23% passive stake in ADSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879248/0001172661-26-002023-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001172661-26-001680", "src": "13DG", "ticker": "ADSE", "cik": "1879248", "company": "Ads-Tec Energy Public Ltd Co", "company_raw": "Ads-Tec Energy Public Ltd Co", "who": "Ads-Tec Energy Public Ltd Co", "who_key": "Ads-Tec Energy Public Ltd Co", "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": null, "country": "", "headline": "Ads-Tec Energy Public Ltd Co moves to a 30.22% passive stake in ADSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879248/0001172661-26-001680-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ADS-TEC ENERGY PLC - Warrant", "new_value": "Ads-Tec Energy Public Ltd Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001879248", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001879248", "applied": 1, "detected_at": "2026-09-10T03:13:38.161941"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ADSE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-09", "close": 9.975, "volume": null}, {"date": "2021-03-10", "close": 9.93, "volume": 35355.0}, {"date": "2021-03-11", "close": 9.89, "volume": 70396.0}, {"date": "2021-03-12", "close": 9.84, "volume": 8698.0}, {"date": "2021-03-15", "close": 9.86, "volume": 40981.0}, {"date": "2021-03-16", "close": 9.84, "volume": 3453.0}, {"date": "2021-03-17", "close": 9.8, "volume": 28900.0}, {"date": "2021-03-18", "close": 9.725, "volume": 104374.0}, {"date": "2021-03-19", "close": 9.69, "volume": 59325.0}, {"date": "2021-03-22", "close": 9.76, "volume": 16138.0}, {"date": "2021-03-23", "close": 9.69, "volume": 78658.0}, {"date": "2021-03-24", "close": 9.7, "volume": 25298.0}, {"date": "2021-03-25", "close": 9.73, "volume": 6465.0}, {"date": "2021-03-26", "close": 9.7, "volume": 5446.0}, {"date": "2021-03-29", "close": 9.75, "volume": 23065.0}, {"date": "2021-03-30", "close": 9.75, "volume": 23828.0}, {"date": "2021-03-31", "close": 9.72, "volume": 11173.0}, {"date": "2021-04-01", "close": 9.72, "volume": null}, {"date": "2021-04-05", "close": 9.72, "volume": null}, {"date": "2021-04-06", "close": 9.77, "volume": 8434.0}, {"date": "2021-04-07", "close": 9.73, "volume": 8362.0}, {"date": "2021-04-08", "close": 9.79, "volume": 19319.0}, {"date": "2021-04-09", "close": 9.98, "volume": 67408.0}, {"date": "2021-04-12", "close": 9.84, "volume": 22358.0}, {"date": "2021-04-13", "close": 9.72, "volume": 21498.0}, {"date": "2021-04-14", "close": 9.85, "volume": 41409.0}, {"date": "2021-04-15", "close": 9.85, "volume": 165484.0}, {"date": "2021-04-16", "close": 9.9, "volume": 13800.0}, {"date": "2021-04-19", "close": 9.88, "volume": 3390.0}, {"date": "2021-04-20", "close": 9.76, "volume": 3108.0}, {"date": "2021-04-21", "close": 9.8, "volume": 6546.0}, {"date": "2021-04-22", "close": 9.76, "volume": 8242.0}, {"date": "2021-04-23", "close": 9.76, "volume": 23864.0}, {"date": "2021-04-26", "close": 9.76, "volume": 18691.0}, {"date": "2021-04-27", "close": 9.76, "volume": 17880.0}, {"date": "2021-04-28", "close": 9.75, "volume": 6405.0}, {"date": "2021-04-29", "close": 9.72, "volume": 44215.0}, {"date": "2021-04-30", "close": 9.74, "volume": 7663.0}, {"date": "2021-05-03", "close": 9.73, "volume": 28155.0}, {"date": "2021-05-04", "close": 9.76, "volume": 51503.0}, {"date": "2021-05-05", "close": 9.75, "volume": 469.0}, {"date": "2021-05-06", "close": 9.7, "volume": 11047.0}, {"date": "2021-05-07", "close": 9.73, "volume": 1600.0}, {"date": "2021-05-10", "close": 9.71, "volume": 61332.0}, {"date": "2021-05-11", "close": 9.7, "volume": 37385.0}, {"date": "2021-05-12", "close": 9.7, "volume": 10849.0}, {"date": "2021-05-13", "close": 9.71, "volume": 16045.0}, {"date": "2021-05-14", "close": 9.69, "volume": 3161.0}, {"date": "2021-05-17", "close": 9.69, "volume": null}, {"date": "2021-05-18", "close": 9.76, "volume": 6247.0}, {"date": "2021-05-19", "close": 9.68, "volume": 27811.0}, {"date": "2021-05-20", "close": 9.63, "volume": 49104.0}, {"date": "2021-05-21", "close": 9.75, "volume": 292266.0}, {"date": "2021-05-24", "close": 9.75, "volume": null}, {"date": "2021-05-25", "close": 9.72, "volume": 18484.0}, {"date": "2021-05-26", "close": 9.73, "volume": 2605.0}, {"date": "2021-05-27", "close": 9.69, "volume": 15444.0}, {"date": "2021-05-28", "close": 9.66, "volume": 22849.0}, {"date": "2021-06-01", "close": 9.67, "volume": 15120.0}, {"date": "2021-06-02", "close": 9.7, "volume": 5394.0}, {"date": "2021-06-03", "close": 9.7, "volume": 3970.0}, {"date": "2021-06-04", "close": 9.68, "volume": 10102.0}, {"date": "2021-06-07", "close": 9.68, "volume": 22383.0}, {"date": "2021-06-08", "close": 9.68, "volume": 10780.0}, {"date": "2021-06-09", "close": 9.68, "volume": 1445.0}, {"date": "2021-06-10", "close": 9.69, "volume": 11639.0}, {"date": "2021-06-11", "close": 9.7, "volume": 11453.0}, {"date": "2021-06-14", "close": 9.6895, "volume": 106.0}, {"date": "2021-06-15", "close": 9.73, "volume": 5683.0}, {"date": "2021-06-16", "close": 9.73, "volume": 5919.0}, {"date": "2021-06-17", "close": 9.71, "volume": 8610.0}, {"date": "2021-06-18", "close": 9.74, "volume": 672.0}, {"date": "2021-06-21", "close": 9.69, "volume": 2913.0}, {"date": "2021-06-22", "close": 9.71, "volume": 55423.0}, {"date": "2021-06-23", "close": 9.74, "volume": 8631.0}, {"date": "2021-06-24", "close": 9.69, "volume": 212.0}, {"date": "2021-06-25", "close": 9.69, "volume": 4869.0}, {"date": "2021-06-28", "close": 9.68, "volume": 6526.0}, {"date": "2021-06-29", "close": 9.71, "volume": 59624.0}, {"date": "2021-06-30", "close": 9.71, "volume": null}, {"date": "2021-07-01", "close": 9.7, "volume": 5785.0}, {"date": "2021-07-02", "close": 9.69, "volume": 1209.0}, {"date": "2021-07-06", "close": 9.7, "volume": 3526.0}, {"date": "2021-07-07", "close": 9.68, "volume": 4809.0}, {"date": "2021-07-08", "close": 9.69, "volume": 2120.0}, {"date": "2021-07-09", "close": 9.69, "volume": 25347.0}, {"date": "2021-07-12", "close": 9.68, "volume": 14530.0}, {"date": "2021-07-13", "close": 9.7, "volume": 21532.0}, {"date": "2021-07-14", "close": 9.7205, "volume": 16106.0}, {"date": "2021-07-15", "close": 9.71, "volume": 28837.0}, {"date": "2021-07-16", "close": 9.75, "volume": 18056.0}, {"date": "2021-07-19", "close": 9.7522, "volume": 4131.0}, {"date": "2021-07-20", "close": 9.815, "volume": 22779.0}, {"date": "2021-07-21", "close": 9.76, "volume": 64399.0}, {"date": "2021-07-22", "close": 9.73, "volume": 4000.0}, {"date": "2021-07-23", "close": 9.73, "volume": null}, {"date": "2021-07-26", "close": 9.76, "volume": 2923.0}, {"date": "2021-07-27", "close": 9.75, "volume": 8492.0}, {"date": "2021-07-28", "close": 9.75, "volume": 5702.0}, {"date": "2021-07-29", "close": 9.75, "volume": 746.0}, {"date": "2021-07-30", "close": 9.75, "volume": 2366.0}, {"date": "2021-08-02", "close": 9.75, "volume": null}, {"date": "2021-08-03", "close": 9.75, "volume": 748.0}, {"date": "2021-08-04", "close": 9.76, "volume": 44570.0}, {"date": "2021-08-05", "close": 9.775, "volume": 5403.0}, {"date": "2021-08-06", "close": 9.73, "volume": 97811.0}, {"date": "2021-08-09", "close": 9.79, "volume": 9424.0}, {"date": "2021-08-10", "close": 9.75, "volume": 551.0}, {"date": "2021-08-11", "close": 9.84, "volume": 588866.0}, {"date": "2021-08-12", "close": 9.83, "volume": 206828.0}, {"date": "2021-08-13", "close": 9.83, "volume": 6337.0}, {"date": "2021-08-16", "close": 9.84, "volume": 108433.0}, {"date": "2021-08-17", "close": 9.9, "volume": 408419.0}, {"date": "2021-08-18", "close": 9.83, "volume": 160252.0}, {"date": "2021-08-19", "close": 9.83, "volume": 216246.0}, {"date": "2021-08-20", "close": 9.8335, "volume": 761.0}, {"date": "2021-08-23", "close": 9.82, "volume": 2064.0}, {"date": "2021-08-24", "close": 9.84, "volume": 58173.0}, {"date": "2021-08-25", "close": 9.85, "volume": 5918.0}, {"date": "2021-08-26", "close": 9.85, "volume": 154.0}, {"date": "2021-08-27", "close": 9.84, "volume": 50155.0}, {"date": "2021-08-30", "close": 9.87, "volume": 159131.0}, {"date": "2021-08-31", "close": 9.85, "volume": 5306.0}, {"date": "2021-09-01", "close": 9.855, "volume": 4729.0}, {"date": "2021-09-02", "close": 9.86, "volume": 57348.0}, {"date": "2021-09-03", "close": 9.9, "volume": 3672.0}, {"date": "2021-09-07", "close": 9.85, "volume": 381.0}, {"date": "2021-09-08", "close": 9.88, "volume": 12190.0}, {"date": "2021-09-09", "close": 9.86, "volume": 98480.0}, {"date": "2021-09-10", "close": 9.86, "volume": null}, {"date": "2021-09-13", "close": 9.88, "volume": 21113.0}, {"date": "2021-09-14", "close": 9.89, "volume": 13014.0}, {"date": "2021-09-15", "close": 9.9, "volume": 18782.0}, {"date": "2021-09-16", "close": 9.85, "volume": 2429.0}, {"date": "2021-09-17", "close": 9.9, "volume": 7879.0}, {"date": "2021-09-20", "close": 9.85, "volume": 29642.0}, {"date": "2021-09-21", "close": 9.89, "volume": 46909.0}, {"date": "2021-09-22", "close": 9.89, "volume": null}, {"date": "2021-09-23", "close": 9.9, "volume": 5432.0}, {"date": "2021-09-24", "close": 9.9, "volume": 5145.0}, {"date": "2021-09-27", "close": 9.89, "volume": 87894.0}, {"date": "2021-09-28", "close": 9.9, "volume": 12459.0}, {"date": "2021-09-29", "close": 9.9, "volume": 213689.0}, {"date": "2021-09-30", "close": 9.9, "volume": 52353.0}, {"date": "2021-10-01", "close": 9.9002, "volume": 30060.0}, {"date": "2021-10-04", "close": 9.9001, "volume": 8810.0}, {"date": "2021-10-05", "close": 9.8877, "volume": 2809.0}, {"date": "2021-10-06", "close": 9.905, "volume": 7916.0}, {"date": "2021-10-07", "close": 9.91, "volume": 155085.0}, {"date": "2021-10-08", "close": 9.91, "volume": null}, {"date": "2021-10-11", "close": 9.94, "volume": 114.0}, {"date": "2021-10-12", "close": 9.94, "volume": null}, {"date": "2021-10-13", "close": 9.92, "volume": 399.0}, {"date": "2021-10-14", "close": 9.91, "volume": 58905.0}, {"date": "2021-10-15", "close": 9.91, "volume": 50182.0}, {"date": "2021-10-18", "close": 9.92, "volume": 33990.0}, {"date": "2021-10-19", "close": 9.92, "volume": null}, {"date": "2021-10-20", "close": 9.94, "volume": 5357.0}, {"date": "2021-10-21", "close": 9.93, "volume": 347200.0}, {"date": "2021-10-22", "close": 9.96, "volume": 93672.0}, {"date": "2021-10-25", "close": 9.95, "volume": 62851.0}, {"date": "2021-10-26", "close": 9.98, "volume": 94696.0}, {"date": "2021-10-27", "close": 9.96, "volume": 681.0}, {"date": "2021-10-28", "close": 9.99, "volume": 13670.0}, {"date": "2021-10-29", "close": 10.0, "volume": 50484.0}, {"date": "2021-11-01", "close": 10.0, "volume": 75909.0}, {"date": "2021-11-02", "close": 9.98, "volume": 4156.0}, {"date": "2021-11-03", "close": 9.95, "volume": 5564.0}, {"date": "2021-11-04", "close": 9.95, "volume": 5016.0}, {"date": "2021-11-05", "close": 9.95, "volume": 3954.0}, {"date": "2021-11-08", "close": 10.0459, "volume": 94873.0}, {"date": "2021-11-09", "close": 10.03, "volume": 22046.0}, {"date": "2021-11-10", "close": 10.05, "volume": 342093.0}, {"date": "2021-11-11", "close": 10.07, "volume": 23871.0}, {"date": "2021-11-12", "close": 10.09, "volume": 214646.0}, {"date": "2021-11-15", "close": 10.075, "volume": 299216.0}, {"date": "2021-11-16", "close": 10.075, "volume": 219380.0}, {"date": "2021-11-17", "close": 10.04, "volume": 102835.0}, {"date": "2021-11-18", "close": 10.05, "volume": 141700.0}, {"date": "2021-11-19", "close": 10.03, "volume": 75008.0}, {"date": "2021-11-22", "close": 10.0664, "volume": 358755.0}, {"date": "2021-11-23", "close": 10.03, "volume": 58208.0}, {"date": "2021-11-24", "close": 10.05, "volume": 4282.0}, {"date": "2021-11-26", "close": 10.0, "volume": 199558.0}, {"date": "2021-11-29", "close": 10.02, "volume": 123817.0}, {"date": "2021-11-30", "close": 10.04, "volume": 94779.0}, {"date": "2021-12-01", "close": 10.02, "volume": 17154.0}, {"date": "2021-12-02", "close": 10.005, "volume": 138770.0}, {"date": "2021-12-03", "close": 9.97, "volume": 25118.0}, {"date": "2021-12-06", "close": 9.98, "volume": 128727.0}, {"date": "2021-12-07", "close": 9.99, "volume": 140189.0}, {"date": "2021-12-08", "close": 9.99, "volume": 351616.0}, {"date": "2021-12-09", "close": 10.0, "volume": 95374.0}, {"date": "2021-12-10", "close": 9.97, "volume": 36739.0}, {"date": "2021-12-13", "close": 10.0, "volume": 93509.0}, {"date": "2021-12-14", "close": 10.0, "volume": 191058.0}, {"date": "2021-12-15", "close": 9.99, "volume": 206410.0}, {"date": "2021-12-16", "close": 9.9199, "volume": 202020.0}, {"date": "2021-12-17", "close": 9.8401, "volume": 4668.0}, {"date": "2021-12-20", "close": 9.88, "volume": 10609.0}, {"date": "2021-12-21", "close": 9.81, "volume": 47731.0}, {"date": "2021-12-22", "close": 9.77, "volume": 38962.0}, {"date": "2021-12-23", "close": 9.677, "volume": 57805.0}, {"date": "2021-12-27", "close": 8.95, "volume": 125715.0}, {"date": "2021-12-28", "close": 9.72, "volume": 54183.0}, {"date": "2021-12-29", "close": 9.25, "volume": 45451.0}, {"date": "2021-12-30", "close": 9.32, "volume": 83025.0}, {"date": "2021-12-31", "close": 9.13, "volume": 29428.0}, {"date": "2022-01-03", "close": 9.17, "volume": 24955.0}, {"date": "2022-01-04", "close": 9.14, "volume": 21158.0}, {"date": "2022-01-05", "close": 8.86, "volume": 78240.0}, {"date": "2022-01-06", "close": 8.85, "volume": 26506.0}, {"date": "2022-01-07", "close": 9.2, "volume": 24810.0}, {"date": "2022-01-10", "close": 8.9, "volume": 53793.0}, {"date": "2022-01-11", "close": 8.57, "volume": 62211.0}, {"date": "2022-01-12", "close": 8.75, "volume": 44761.0}, {"date": "2022-01-13", "close": 8.69, "volume": 35923.0}, {"date": "2022-01-14", "close": 8.7, "volume": 35783.0}, {"date": "2022-01-18", "close": 8.58, "volume": 28938.0}, {"date": "2022-01-19", "close": 9.2, "volume": 142524.0}, {"date": "2022-01-20", "close": 8.94, "volume": 77361.0}, {"date": "2022-01-21", "close": 7.99, "volume": 59187.0}, {"date": "2022-01-24", "close": 7.89, "volume": 105199.0}, {"date": "2022-01-25", "close": 8.63, "volume": 68025.0}, {"date": "2022-01-26", "close": 8.61, "volume": 67838.0}, {"date": "2022-01-27", "close": 8.58, "volume": 113324.0}, {"date": "2022-01-28", "close": 8.62, "volume": 33604.0}, {"date": "2022-01-31", "close": 8.6982, "volume": 85489.0}, {"date": "2022-02-01", "close": 8.63, "volume": 15284.0}, {"date": "2022-02-02", "close": 8.57, "volume": 12804.0}, {"date": "2022-02-03", "close": 8.22, "volume": 107271.0}, {"date": "2022-02-04", "close": 8.0, "volume": 106366.0}, {"date": "2022-02-07", "close": 7.99, "volume": 4205.0}, {"date": "2022-02-08", "close": 7.86, "volume": 76159.0}, {"date": "2022-02-09", "close": 8.28, "volume": 44922.0}, {"date": "2022-02-10", "close": 8.21, "volume": 29075.0}, {"date": "2022-02-11", "close": 8.46, "volume": 261299.0}, {"date": "2022-02-14", "close": 8.46, "volume": 242579.0}, {"date": "2022-02-15", "close": 8.99, "volume": 42502.0}, {"date": "2022-02-16", "close": 9.0, "volume": 50727.0}, {"date": "2022-02-17", "close": 8.74, "volume": 26445.0}, {"date": "2022-02-18", "close": 8.5, "volume": 43453.0}, {"date": "2022-02-22", "close": 8.43, "volume": 216855.0}, {"date": "2022-02-23", "close": 8.29, "volume": 21894.0}, {"date": "2022-02-24", "close": 8.05, "volume": 40239.0}, {"date": "2022-02-25", "close": 8.05, "volume": 80690.0}, {"date": "2022-02-28", "close": 8.48, "volume": 16790.0}, {"date": "2022-03-01", "close": 8.45, "volume": 37286.0}, {"date": "2022-03-02", "close": 9.1, "volume": 300568.0}, {"date": "2022-03-03", "close": 8.78, "volume": 32644.0}, {"date": "2022-03-04", "close": 8.4, "volume": 10799.0}, {"date": "2022-03-07", "close": 8.16, "volume": 22210.0}, {"date": "2022-03-08", "close": 7.88, "volume": 59318.0}, {"date": "2022-03-09", "close": 7.89, "volume": 28344.0}, {"date": "2022-03-10", "close": 7.9, "volume": 26569.0}, {"date": "2022-03-11", "close": 7.99, "volume": 21935.0}, {"date": "2022-03-14", "close": 7.7, "volume": 35034.0}, {"date": "2022-03-15", "close": 7.93, "volume": 2656.0}, {"date": "2022-03-16", "close": 7.66, "volume": 15741.0}, {"date": "2022-03-17", "close": 7.7, "volume": 15447.0}, {"date": "2022-03-18", "close": 7.61, "volume": 21085.0}, {"date": "2022-03-21", "close": 7.82, "volume": 33910.0}, {"date": "2022-03-22", "close": 7.89, "volume": 44824.0}, {"date": "2022-03-23", "close": 7.91, "volume": 48653.0}, {"date": "2022-03-24", "close": 8.23, "volume": 50545.0}, {"date": "2022-03-25", "close": 8.31, "volume": 23754.0}, {"date": "2022-03-28", "close": 7.93, "volume": 28547.0}, {"date": "2022-03-29", "close": 7.98, "volume": 51677.0}, {"date": "2022-03-30", "close": 8.34, "volume": 46763.0}, {"date": "2022-03-31", "close": 8.62, "volume": 27057.0}, {"date": "2022-04-01", "close": 8.71, "volume": 35268.0}, {"date": "2022-04-04", "close": 8.24, "volume": 15863.0}, {"date": "2022-04-05", "close": 8.06, "volume": 16557.0}, {"date": "2022-04-06", "close": 7.83, "volume": 9236.0}, {"date": "2022-04-07", "close": 7.04, "volume": 150931.0}, {"date": "2022-04-08", "close": 7.0, "volume": 31787.0}, {"date": "2022-04-11", "close": 7.0, "volume": 14122.0}, {"date": "2022-04-12", "close": 6.95, "volume": 12740.0}, {"date": "2022-04-13", "close": 6.97, "volume": 28537.0}, {"date": "2022-04-14", "close": 7.09, "volume": 23077.0}, {"date": "2022-04-18", "close": 7.47, "volume": 21528.0}, {"date": "2022-04-19", "close": 7.46, "volume": 15209.0}, {"date": "2022-04-20", "close": 7.29, "volume": 16779.0}, {"date": "2022-04-21", "close": 6.96, "volume": 7080.0}, {"date": "2022-04-22", "close": 6.985, "volume": 16323.0}, {"date": "2022-04-25", "close": 7.37, "volume": 47137.0}, {"date": "2022-04-26", "close": 7.1, "volume": 10022.0}, {"date": "2022-04-27", "close": 6.9, "volume": 24524.0}, {"date": "2022-04-28", "close": 6.74, "volume": 42790.0}, {"date": "2022-04-29", "close": 6.77, "volume": 9616.0}, {"date": "2022-05-02", "close": 6.48, "volume": 16357.0}, {"date": "2022-05-03", "close": 7.08, "volume": 25278.0}, {"date": "2022-05-04", "close": 6.58, "volume": 16267.0}, {"date": "2022-05-05", "close": 6.36, "volume": 10033.0}, {"date": "2022-05-06", "close": 6.4, "volume": 55879.0}, {"date": "2022-05-09", "close": 6.43, "volume": 66160.0}, {"date": "2022-05-10", "close": 5.85, "volume": 31017.0}, {"date": "2022-05-11", "close": 5.91, "volume": 28857.0}, {"date": "2022-05-12", "close": 5.53, "volume": 20555.0}, {"date": "2022-05-13", "close": 5.72, "volume": 15445.0}, {"date": "2022-05-16", "close": 5.9, "volume": 15747.0}, {"date": "2022-05-17", "close": 5.75, "volume": 8043.0}, {"date": "2022-05-18", "close": 5.71, "volume": 16732.0}, {"date": "2022-05-19", "close": 5.78, "volume": 5209.0}, {"date": "2022-05-20", "close": 5.81, "volume": 16830.0}, {"date": "2022-05-23", "close": 5.78, "volume": 15740.0}, {"date": "2022-05-24", "close": 5.69, "volume": 13789.0}, {"date": "2022-05-25", "close": 5.52, "volume": 8217.0}, {"date": "2022-05-26", "close": 5.5, "volume": 33136.0}, {"date": "2022-05-27", "close": 5.75, "volume": 8937.0}, {"date": "2022-05-31", "close": 6.15, "volume": 30885.0}, {"date": "2022-06-01", "close": 6.17, "volume": 4823.0}, {"date": "2022-06-02", "close": 6.32, "volume": 9321.0}, {"date": "2022-06-03", "close": 6.02, "volume": 20969.0}, {"date": "2022-06-06", "close": 6.66, "volume": 93235.0}, {"date": "2022-06-07", "close": 7.73, "volume": 110106.0}, {"date": "2022-06-08", "close": 7.5, "volume": 37047.0}, {"date": "2022-06-09", "close": 6.91, "volume": 24233.0}, {"date": "2022-06-10", "close": 7.1, "volume": 73679.0}, {"date": "2022-06-13", "close": 6.52, "volume": 45421.0}, {"date": "2022-06-14", "close": 6.1, "volume": 95547.0}, {"date": "2022-06-15", "close": 6.115, "volume": 48584.0}, {"date": "2022-06-16", "close": 5.8, "volume": 41974.0}, {"date": "2022-06-17", "close": 5.75, "volume": 25828.0}, {"date": "2022-06-21", "close": 5.94, "volume": 31859.0}, {"date": "2022-06-22", "close": 4.93, "volume": 107083.0}, {"date": "2022-06-23", "close": 4.97, "volume": 30109.0}, {"date": "2022-06-24", "close": 5.13, "volume": 9932.0}, {"date": "2022-06-27", "close": 5.3416, "volume": 10496.0}, {"date": "2022-06-28", "close": 5.49, "volume": 25777.0}, {"date": "2022-06-29", "close": 5.67, "volume": 23687.0}, {"date": "2022-06-30", "close": 6.64, "volume": 183216.0}, {"date": "2022-07-01", "close": 7.58, "volume": 182771.0}, {"date": "2022-07-05", "close": 7.21, "volume": 82802.0}, {"date": "2022-07-06", "close": 7.28, "volume": 68671.0}, {"date": "2022-07-07", "close": 6.78, "volume": 81181.0}, {"date": "2022-07-08", "close": 6.99, "volume": 65135.0}, {"date": "2022-07-11", "close": 6.82, "volume": 60433.0}, {"date": "2022-07-12", "close": 6.74, "volume": 67273.0}, {"date": "2022-07-13", "close": 7.2, "volume": 32718.0}, {"date": "2022-07-14", "close": 6.86, "volume": 18356.0}, {"date": "2022-07-15", "close": 7.04, "volume": 9005.0}, {"date": "2022-07-18", "close": 6.72, "volume": 11676.0}, {"date": "2022-07-19", "close": 7.05, "volume": 9462.0}, {"date": "2022-07-20", "close": 6.94, "volume": 34516.0}, {"date": "2022-07-21", "close": 6.8601, "volume": 9463.0}, {"date": "2022-07-22", "close": 6.98, "volume": 5431.0}, {"date": "2022-07-25", "close": 7.1, "volume": 15745.0}, {"date": "2022-07-26", "close": 6.78, "volume": 7319.0}, {"date": "2022-07-27", "close": 6.98, "volume": 3039.0}, {"date": "2022-07-28", "close": 7.0, "volume": 22485.0}, {"date": "2022-07-29", "close": 7.28, "volume": 39456.0}, {"date": "2022-08-01", "close": 6.95, "volume": 7238.0}, {"date": "2022-08-02", "close": 7.42, "volume": 24334.0}, {"date": "2022-08-03", "close": 7.41, "volume": 18144.0}, {"date": "2022-08-04", "close": 7.07, "volume": 4836.0}, {"date": "2022-08-05", "close": 7.04, "volume": 6711.0}, {"date": "2022-08-08", "close": 7.3, "volume": 11762.0}, {"date": "2022-08-09", "close": 7.3, "volume": 4963.0}, {"date": "2022-08-10", "close": 7.68, "volume": 37693.0}, {"date": "2022-08-11", "close": 8.0, "volume": 24463.0}, {"date": "2022-08-12", "close": 8.0, "volume": 32958.0}, {"date": "2022-08-15", "close": 7.96, "volume": 11790.0}, {"date": "2022-08-16", "close": 7.905, "volume": 8142.0}, {"date": "2022-08-17", "close": 7.99, "volume": 20225.0}, {"date": "2022-08-18", "close": 8.45, "volume": 74751.0}, {"date": "2022-08-19", "close": 8.4, "volume": 25446.0}, {"date": "2022-08-22", "close": 8.22, "volume": 6241.0}, {"date": "2022-08-23", "close": 8.35, "volume": 4126.0}, {"date": "2022-08-24", "close": 8.08, "volume": 9867.0}, {"date": "2022-08-25", "close": 8.09, "volume": 33205.0}, {"date": "2022-08-26", "close": 7.8548, "volume": 5492.0}, {"date": "2022-08-29", "close": 8.29, "volume": 21561.0}, {"date": "2022-08-30", "close": 8.0, "volume": 26177.0}, {"date": "2022-08-31", "close": 8.06, "volume": 10511.0}, {"date": "2022-09-01", "close": 7.92, "volume": 3144.0}, {"date": "2022-09-02", "close": 8.06, "volume": 3780.0}, {"date": "2022-09-06", "close": 8.09, "volume": 23164.0}, {"date": "2022-09-07", "close": 8.27, "volume": 35603.0}, {"date": "2022-09-08", "close": 8.39, "volume": 15823.0}, {"date": "2022-09-09", "close": 8.43, "volume": 2469.0}, {"date": "2022-09-12", "close": 8.1, "volume": 32815.0}, {"date": "2022-09-13", "close": 7.81, "volume": 4607.0}, {"date": "2022-09-14", "close": 7.94, "volume": 7076.0}, {"date": "2022-09-15", "close": 8.415, "volume": 14934.0}, {"date": "2022-09-16", "close": 8.49, "volume": 3214.0}, {"date": "2022-09-19", "close": 8.4, "volume": 7102.0}, {"date": "2022-09-20", "close": 8.25, "volume": 13676.0}, {"date": "2022-09-21", "close": 8.6, "volume": 29337.0}, {"date": "2022-09-22", "close": 7.88, "volume": 10437.0}, {"date": "2022-09-23", "close": 7.7, "volume": 16114.0}, {"date": "2022-09-26", "close": 8.0, "volume": 3568.0}, {"date": "2022-09-27", "close": 7.57, "volume": 9206.0}, {"date": "2022-09-28", "close": 7.53, "volume": 11083.0}, {"date": "2022-09-29", "close": 7.09, "volume": 10895.0}, {"date": "2022-09-30", "close": 7.44, "volume": 13656.0}, {"date": "2022-10-03", "close": 7.2, "volume": 9868.0}, {"date": "2022-10-04", "close": 6.75, "volume": 15201.0}, {"date": "2022-10-05", "close": 6.7562, "volume": 4778.0}, {"date": "2022-10-06", "close": 6.65, "volume": 2163.0}, {"date": "2022-10-07", "close": 6.51, "volume": 7263.0}, {"date": "2022-10-10", "close": 6.19, "volume": 2501.0}, {"date": "2022-10-11", "close": 5.87, "volume": 17109.0}, {"date": "2022-10-12", "close": 5.8932, "volume": 5674.0}, {"date": "2022-10-13", "close": 5.75, "volume": 18247.0}, {"date": "2022-10-14", "close": 5.87, "volume": 175693.0}, {"date": "2022-10-17", "close": 5.44, "volume": 11555.0}, {"date": "2022-10-18", "close": 5.8, "volume": 16194.0}, {"date": "2022-10-19", "close": 5.6, "volume": 8392.0}, {"date": "2022-10-20", "close": 5.54, "volume": 2005.0}, {"date": "2022-10-21", "close": 5.45, "volume": 8532.0}, {"date": "2022-10-24", "close": 5.53, "volume": 5250.0}, {"date": "2022-10-25", "close": 5.3538, "volume": 7293.0}, {"date": "2022-10-26", "close": 5.78, "volume": 4180.0}, {"date": "2022-10-27", "close": 5.9, "volume": 15285.0}, {"date": "2022-10-28", "close": 5.65, "volume": 12444.0}, {"date": "2022-10-31", "close": 5.55, "volume": 6302.0}, {"date": "2022-11-01", "close": 5.2684, "volume": 5945.0}, {"date": "2022-11-02", "close": 5.06, "volume": 6381.0}, {"date": "2022-11-03", "close": 5.25, "volume": 11560.0}, {"date": "2022-11-04", "close": 5.0275, "volume": 4179.0}, {"date": "2022-11-07", "close": 5.07, "volume": 17246.0}, {"date": "2022-11-08", "close": 5.3, "volume": 6182.0}, {"date": "2022-11-09", "close": 5.25, "volume": 2472.0}, {"date": "2022-11-10", "close": 5.285, "volume": 14032.0}, {"date": "2022-11-11", "close": 5.445, "volume": 6973.0}, {"date": "2022-11-14", "close": 5.26, "volume": 9043.0}, {"date": "2022-11-15", "close": 5.41, "volume": 8226.0}, {"date": "2022-11-16", "close": 5.3406, "volume": 1478.0}, {"date": "2022-11-17", "close": 5.38, "volume": 33492.0}, {"date": "2022-11-18", "close": 5.48, "volume": 7053.0}, {"date": "2022-11-21", "close": 5.4, "volume": 4203.0}, {"date": "2022-11-22", "close": 5.33, "volume": 7881.0}, {"date": "2022-11-23", "close": 5.405, "volume": 7829.0}, {"date": "2022-11-25", "close": 5.66, "volume": 1107.0}, {"date": "2022-11-28", "close": 5.3, "volume": 21267.0}, {"date": "2022-11-29", "close": 5.25, "volume": 4626.0}, {"date": "2022-11-30", "close": 5.15, "volume": 2448.0}, {"date": "2022-12-01", "close": 5.405, "volume": 34510.0}, {"date": "2022-12-02", "close": 5.22, "volume": 64547.0}, {"date": "2022-12-05", "close": 5.24, "volume": 4572.0}, {"date": "2022-12-06", "close": 5.056, "volume": 1993.0}, {"date": "2022-12-07", "close": 4.98, "volume": 79672.0}, {"date": "2022-12-08", "close": 4.905, "volume": 66303.0}, {"date": "2022-12-09", "close": 3.75, "volume": 51391.0}, {"date": "2022-12-12", "close": 3.84, "volume": 41747.0}, {"date": "2022-12-13", "close": 3.94, "volume": 47035.0}, {"date": "2022-12-14", "close": 3.7, "volume": 44895.0}, {"date": "2022-12-15", "close": 3.49, "volume": 50203.0}, {"date": "2022-12-16", "close": 3.25, "volume": 38696.0}, {"date": "2022-12-19", "close": 3.25, "volume": 47270.0}, {"date": "2022-12-20", "close": 3.26, "volume": 72362.0}, {"date": "2022-12-21", "close": 3.36, "volume": 49918.0}, {"date": "2022-12-22", "close": 3.26, "volume": 60964.0}, {"date": "2022-12-23", "close": 3.21, "volume": 16675.0}, {"date": "2022-12-27", "close": 3.11, "volume": 69295.0}, {"date": "2022-12-28", "close": 2.9, "volume": 109279.0}, {"date": "2022-12-29", "close": 2.98, "volume": 234791.0}, {"date": "2022-12-30", "close": 3.12, "volume": 58472.0}, {"date": "2023-01-03", "close": 3.0, "volume": 285964.0}, {"date": "2023-01-04", "close": 2.9, "volume": 449456.0}, {"date": "2023-01-05", "close": 3.125, "volume": 60458.0}, {"date": "2023-01-06", "close": 3.12, "volume": 88725.0}, {"date": "2023-01-09", "close": 2.91, "volume": 30973.0}, {"date": "2023-01-10", "close": 2.98, "volume": 30202.0}, {"date": "2023-01-11", "close": 3.41, "volume": 70703.0}, {"date": "2023-01-12", "close": 3.23, "volume": 53451.0}, {"date": "2023-01-13", "close": 3.39, "volume": 5362.0}, {"date": "2023-01-17", "close": 3.39, "volume": 39090.0}, {"date": "2023-01-18", "close": 3.29, "volume": 9746.0}, {"date": "2023-01-19", "close": 3.28, "volume": 7228.0}, {"date": "2023-01-20", "close": 3.25, "volume": 8082.0}, {"date": "2023-01-23", "close": 3.27, "volume": 22873.0}, {"date": "2023-01-24", "close": 3.21, "volume": 4883.0}, {"date": "2023-01-25", "close": 3.07, "volume": 34904.0}, {"date": "2023-01-26", "close": 3.09, "volume": 13155.0}, {"date": "2023-01-27", "close": 2.85, "volume": 37158.0}, {"date": "2023-01-30", "close": 2.93, "volume": 12671.0}, {"date": "2023-01-31", "close": 3.0, "volume": 2108.0}, {"date": "2023-02-01", "close": 3.15, "volume": 14102.0}, {"date": "2023-02-02", "close": 3.04, "volume": 22143.0}, {"date": "2023-02-03", "close": 3.11, "volume": 8600.0}, {"date": "2023-02-06", "close": 2.97, "volume": 13488.0}, {"date": "2023-02-07", "close": 2.91, "volume": 2840.0}, {"date": "2023-02-08", "close": 3.0, "volume": 26316.0}, {"date": "2023-02-09", "close": 2.85, "volume": 9954.0}, {"date": "2023-02-10", "close": 2.74, "volume": 85302.0}, {"date": "2023-02-13", "close": 2.88, "volume": 7211.0}, {"date": "2023-02-14", "close": 3.1, "volume": 31576.0}, {"date": "2023-02-15", "close": 2.99, "volume": 203234.0}, {"date": "2023-02-16", "close": 2.99, "volume": 138316.0}, {"date": "2023-02-17", "close": 3.0, "volume": 15901.0}, {"date": "2023-02-21", "close": 2.94, "volume": 13447.0}, {"date": "2023-02-22", "close": 3.0, "volume": 26159.0}, {"date": "2023-02-23", "close": 2.98, "volume": 3112.0}, {"date": "2023-02-24", "close": 2.9, "volume": 10498.0}, {"date": "2023-02-27", "close": 2.89, "volume": 251169.0}, {"date": "2023-02-28", "close": 2.92, "volume": 115698.0}, {"date": "2023-03-01", "close": 2.8301, "volume": 123763.0}, {"date": "2023-03-02", "close": 2.98, "volume": 15330.0}, {"date": "2023-03-03", "close": 2.89, "volume": 3539.0}, {"date": "2023-03-06", "close": 2.98, "volume": 18251.0}, {"date": "2023-03-07", "close": 2.98, "volume": 10213.0}, {"date": "2023-03-08", "close": 2.89, "volume": 7587.0}, {"date": "2023-03-09", "close": 2.94, "volume": 4128.0}, {"date": "2023-03-10", "close": 2.62, "volume": 45093.0}, {"date": "2023-03-13", "close": 2.7212, "volume": 2604.0}, {"date": "2023-03-14", "close": 2.642, "volume": 104281.0}, {"date": "2023-03-15", "close": 2.72, "volume": 2754.0}, {"date": "2023-03-16", "close": 2.6, "volume": 21611.0}, {"date": "2023-03-17", "close": 2.55, "volume": 4533.0}, {"date": "2023-03-20", "close": 2.45, "volume": 30239.0}, {"date": "2023-03-21", "close": 2.46, "volume": 4721.0}, {"date": "2023-03-22", "close": 2.62, "volume": 6302.0}, {"date": "2023-03-23", "close": 2.5, "volume": 2947.0}, {"date": "2023-03-24", "close": 2.48, "volume": 34507.0}, {"date": "2023-03-27", "close": 2.51, "volume": 2649.0}, {"date": "2023-03-28", "close": 2.68, "volume": 170908.0}, {"date": "2023-03-29", "close": 2.73, "volume": 18664.0}, {"date": "2023-03-30", "close": 2.685, "volume": 8888.0}, {"date": "2023-03-31", "close": 2.7, "volume": 3880.0}, {"date": "2023-04-03", "close": 2.64, "volume": 956.0}, {"date": "2023-04-04", "close": 2.36, "volume": 13722.0}, {"date": "2023-04-05", "close": 2.6, "volume": 7794.0}, {"date": "2023-04-06", "close": 2.36, "volume": 13714.0}, {"date": "2023-04-10", "close": 2.5866, "volume": 6270.0}, {"date": "2023-04-11", "close": 2.58, "volume": 5375.0}, {"date": "2023-04-12", "close": 2.45, "volume": 7291.0}, {"date": "2023-04-13", "close": 2.3699, "volume": 8575.0}, {"date": "2023-04-14", "close": 2.1884, "volume": 10462.0}, {"date": "2023-04-17", "close": 2.17, "volume": 6062.0}, {"date": "2023-04-18", "close": 2.15, "volume": 10870.0}, {"date": "2023-04-19", "close": 2.14, "volume": 13892.0}, {"date": "2023-04-20", "close": 2.355, "volume": 9477.0}, {"date": "2023-04-21", "close": 2.07, "volume": 4204.0}, {"date": "2023-04-24", "close": 1.96, "volume": 209104.0}, {"date": "2023-04-25", "close": 2.0, "volume": 10839.0}, {"date": "2023-04-26", "close": 2.0, "volume": 9535.0}, {"date": "2023-04-27", "close": 2.055, "volume": 2470.0}, {"date": "2023-04-28", "close": 2.27, "volume": 19853.0}, {"date": "2023-05-01", "close": 2.4, "volume": 50030.0}, {"date": "2023-05-02", "close": 2.395, "volume": 126561.0}, {"date": "2023-05-03", "close": 2.48, "volume": 104991.0}, {"date": "2023-05-04", "close": 2.36, "volume": 6646.0}, {"date": "2023-05-05", "close": 2.21, "volume": 117301.0}, {"date": "2023-05-08", "close": 2.3216, "volume": 145897.0}, {"date": "2023-05-09", "close": 2.28, "volume": 8331.0}, {"date": "2023-05-10", "close": 2.49, "volume": 13224.0}, {"date": "2023-05-11", "close": 3.0, "volume": 556550.0}, {"date": "2023-05-12", "close": 3.21, "volume": 452265.0}, {"date": "2023-05-15", "close": 3.41, "volume": 108214.0}, {"date": "2023-05-16", "close": 4.1, "volume": 110242.0}, {"date": "2023-05-17", "close": 4.6, "volume": 70726.0}, {"date": "2023-05-18", "close": 5.35, "volume": 97181.0}, {"date": "2023-05-19", "close": 6.01, "volume": 175174.0}, {"date": "2023-05-22", "close": 6.17, "volume": 150246.0}, {"date": "2023-05-23", "close": 6.01, "volume": 92069.0}, {"date": "2023-05-24", "close": 6.0, "volume": 67414.0}, {"date": "2023-05-25", "close": 6.005, "volume": 50418.0}, {"date": "2023-05-26", "close": 6.23, "volume": 7939.0}, {"date": "2023-05-30", "close": 6.03, "volume": 74613.0}, {"date": "2023-05-31", "close": 6.01, "volume": 36624.0}, {"date": "2023-06-01", "close": 6.14, "volume": 5175.0}, {"date": "2023-06-02", "close": 6.23, "volume": 11258.0}, {"date": "2023-06-05", "close": 6.02, "volume": 7926.0}, {"date": "2023-06-06", "close": 6.25, "volume": 40544.0}, {"date": "2023-06-07", "close": 6.17, "volume": 7966.0}, {"date": "2023-06-08", "close": 6.09, "volume": 12294.0}, {"date": "2023-06-09", "close": 6.0, "volume": 33097.0}, {"date": "2023-06-12", "close": 6.015, "volume": 3940.0}, {"date": "2023-06-13", "close": 6.0, "volume": 20401.0}, {"date": "2023-06-14", "close": 6.0, "volume": 26879.0}, {"date": "2023-06-15", "close": 6.0, "volume": 8881.0}, {"date": "2023-06-16", "close": 6.07, "volume": 9073.0}, {"date": "2023-06-20", "close": 5.74, "volume": 127613.0}, {"date": "2023-06-21", "close": 5.5891, "volume": 4964.0}, {"date": "2023-06-22", "close": 5.3, "volume": 68910.0}, {"date": "2023-06-23", "close": 5.3, "volume": 5249.0}, {"date": "2023-06-26", "close": 5.3, "volume": 12578.0}, {"date": "2023-06-27", "close": 6.08, "volume": 38456.0}, {"date": "2023-06-28", "close": 6.3, "volume": 7572.0}, {"date": "2023-06-29", "close": 6.0, "volume": 29229.0}, {"date": "2023-06-30", "close": 6.4, "volume": 37935.0}, {"date": "2023-07-03", "close": 6.5, "volume": 31448.0}, {"date": "2023-07-05", "close": 6.0, "volume": 2689.0}, {"date": "2023-07-06", "close": 6.0, "volume": 14908.0}, {"date": "2023-07-07", "close": 5.82, "volume": 10119.0}, {"date": "2023-07-10", "close": 5.82, "volume": 3211.0}, {"date": "2023-07-11", "close": 6.0, "volume": 10425.0}, {"date": "2023-07-12", "close": 5.95, "volume": 28439.0}, {"date": "2023-07-13", "close": 6.2, "volume": 29496.0}, {"date": "2023-07-14", "close": 6.0, "volume": 39731.0}, {"date": "2023-07-17", "close": 6.0499, "volume": 10444.0}, {"date": "2023-07-18", "close": 6.0, "volume": 12962.0}, {"date": "2023-07-19", "close": 5.93, "volume": 2320.0}, {"date": "2023-07-20", "close": 5.71, "volume": 9590.0}, {"date": "2023-07-21", "close": 5.45, "volume": 3472.0}, {"date": "2023-07-24", "close": 5.5, "volume": 7060.0}, {"date": "2023-07-25", "close": 5.8, "volume": 8093.0}, {"date": "2023-07-26", "close": 5.56, "volume": 1678.0}, {"date": "2023-07-27", "close": 5.9, "volume": 11813.0}, {"date": "2023-07-28", "close": 6.335, "volume": 20977.0}, {"date": "2023-07-31", "close": 6.22, "volume": 6791.0}, {"date": "2023-08-01", "close": 5.98, "volume": 6465.0}, {"date": "2023-08-02", "close": 6.2, "volume": 6948.0}, {"date": "2023-08-03", "close": 6.11, "volume": 7345.0}, {"date": "2023-08-04", "close": 6.3, "volume": 11603.0}, {"date": "2023-08-07", "close": 6.25, "volume": 2117.0}, {"date": "2023-08-08", "close": 5.935, "volume": 9630.0}, {"date": "2023-08-09", "close": 6.56, "volume": 66309.0}, {"date": "2023-08-10", "close": 7.235, "volume": 21687.0}, {"date": "2023-08-11", "close": 7.3, "volume": 19914.0}, {"date": "2023-08-14", "close": 7.0, "volume": 5224.0}, {"date": "2023-08-15", "close": 7.8, "volume": 71031.0}, {"date": "2023-08-16", "close": 7.39, "volume": 80010.0}, {"date": "2023-08-17", "close": 7.35, "volume": 22168.0}, {"date": "2023-08-18", "close": 7.99, "volume": 34514.0}, {"date": "2023-08-21", "close": 7.875, "volume": 9047.0}, {"date": "2023-08-22", "close": 7.99, "volume": 5664.0}, {"date": "2023-08-23", "close": 7.84, "volume": 29129.0}, {"date": "2023-08-24", "close": 7.99, "volume": 17701.0}, {"date": "2023-08-25", "close": 7.715, "volume": 100037.0}, {"date": "2023-08-28", "close": 7.78, "volume": 16079.0}, {"date": "2023-08-29", "close": 7.83, "volume": 41966.0}, {"date": "2023-08-30", "close": 7.91, "volume": 26239.0}, {"date": "2023-08-31", "close": 7.81, "volume": 49972.0}, {"date": "2023-09-01", "close": 7.9, "volume": 27942.0}, {"date": "2023-09-05", "close": 7.45, "volume": 18551.0}, {"date": "2023-09-06", "close": 7.3, "volume": 15532.0}, {"date": "2023-09-07", "close": 7.11, "volume": 18837.0}, {"date": "2023-09-08", "close": 7.39, "volume": 14046.0}, {"date": "2023-09-11", "close": 7.42, "volume": 19366.0}, {"date": "2023-09-12", "close": 7.59, "volume": 16304.0}, {"date": "2023-09-13", "close": 7.64, "volume": 16630.0}, {"date": "2023-09-14", "close": 7.42, "volume": 22737.0}, {"date": "2023-09-15", "close": 7.24, "volume": 34463.0}, {"date": "2023-09-18", "close": 7.2, "volume": 12239.0}, {"date": "2023-09-19", "close": 7.72, "volume": 31653.0}, {"date": "2023-09-20", "close": 7.7, "volume": 16473.0}, {"date": "2023-09-21", "close": 7.5, "volume": 13054.0}, {"date": "2023-09-22", "close": 7.5, "volume": 19620.0}, {"date": "2023-09-25", "close": 7.35, "volume": 29897.0}, {"date": "2023-09-26", "close": 7.4, "volume": 14686.0}, {"date": "2023-09-27", "close": 7.33, "volume": 15680.0}, {"date": "2023-09-28", "close": 7.4, "volume": 8528.0}, {"date": "2023-09-29", "close": 7.02, "volume": 63029.0}, {"date": "2023-10-02", "close": 6.81, "volume": 14049.0}, {"date": "2023-10-03", "close": 6.81, "volume": 10788.0}, {"date": "2023-10-04", "close": 6.77, "volume": 4760.0}, {"date": "2023-10-05", "close": 6.8, "volume": 11494.0}, {"date": "2023-10-06", "close": 6.77, "volume": 6571.0}, {"date": "2023-10-09", "close": 6.66, "volume": 26557.0}, {"date": "2023-10-10", "close": 6.56, "volume": 50306.0}, {"date": "2023-10-11", "close": 6.52, "volume": 24546.0}, {"date": "2023-10-12", "close": 6.5, "volume": 128678.0}, {"date": "2023-10-13", "close": 6.6, "volume": 17208.0}, {"date": "2023-10-16", "close": 6.7, "volume": 24241.0}, {"date": "2023-10-17", "close": 6.7, "volume": 27227.0}, {"date": "2023-10-18", "close": 6.7, "volume": 14034.0}, {"date": "2023-10-19", "close": 6.72, "volume": 24501.0}, {"date": "2023-10-20", "close": 6.48, "volume": 25517.0}, {"date": "2023-10-23", "close": 6.48, "volume": 32354.0}, {"date": "2023-10-24", "close": 6.7, "volume": 24203.0}, {"date": "2023-10-25", "close": 6.46, "volume": 14186.0}, {"date": "2023-10-26", "close": 6.51, "volume": 21485.0}, {"date": "2023-10-27", "close": 6.57, "volume": 13239.0}, {"date": "2023-10-30", "close": 6.5, "volume": 12404.0}, {"date": "2023-10-31", "close": 6.5, "volume": 41362.0}, {"date": "2023-11-01", "close": 6.5, "volume": 5570.0}, {"date": "2023-11-02", "close": 6.495, "volume": 10256.0}, {"date": "2023-11-03", "close": 6.52, "volume": 4655.0}, {"date": "2023-11-06", "close": 6.41, "volume": 15261.0}, {"date": "2023-11-07", "close": 6.6, "volume": 127869.0}, {"date": "2023-11-08", "close": 6.6, "volume": 40796.0}, {"date": "2023-11-09", "close": 6.64, "volume": 9904.0}, {"date": "2023-11-10", "close": 6.49, "volume": 10769.0}, {"date": "2023-11-13", "close": 6.5, "volume": 57693.0}, {"date": "2023-11-14", "close": 6.5, "volume": 39842.0}, {"date": "2023-11-15", "close": 6.64, "volume": 25712.0}, {"date": "2023-11-16", "close": 6.63, "volume": 20582.0}, {"date": "2023-11-17", "close": 6.53, "volume": 11549.0}, {"date": "2023-11-20", "close": 6.73, "volume": 15115.0}, {"date": "2023-11-21", "close": 6.74, "volume": 13248.0}, {"date": "2023-11-22", "close": 6.75, "volume": 8826.0}, {"date": "2023-11-24", "close": 6.68, "volume": 29883.0}, {"date": "2023-11-27", "close": 6.6, "volume": 11883.0}, {"date": "2023-11-28", "close": 6.5, "volume": 6135.0}, {"date": "2023-11-29", "close": 6.325, "volume": 26656.0}, {"date": "2023-11-30", "close": 6.25, "volume": 46374.0}, {"date": "2023-12-01", "close": 6.49, "volume": 6343.0}, {"date": "2023-12-04", "close": 6.3, "volume": 20466.0}, {"date": "2023-12-05", "close": 6.9, "volume": 1003048.0}, {"date": "2023-12-06", "close": 6.9, "volume": 96153.0}, {"date": "2023-12-07", "close": 7.0, "volume": 49958.0}, {"date": "2023-12-08", "close": 6.95, "volume": 48263.0}, {"date": "2023-12-11", "close": 6.95, "volume": 7315.0}, {"date": "2023-12-12", "close": 6.95, "volume": 25669.0}, {"date": "2023-12-13", "close": 7.0, "volume": 16288.0}, {"date": "2023-12-14", "close": 6.95, "volume": 14929.0}, {"date": "2023-12-15", "close": 6.9, "volume": 27249.0}, {"date": "2023-12-18", "close": 6.94, "volume": 20665.0}, {"date": "2023-12-19", "close": 6.82, "volume": 22185.0}, {"date": "2023-12-20", "close": 6.83, "volume": 16999.0}, {"date": "2023-12-21", "close": 6.85, "volume": 12202.0}, {"date": "2023-12-22", "close": 6.85, "volume": 20980.0}, {"date": "2023-12-26", "close": 6.9, "volume": 12251.0}, {"date": "2023-12-27", "close": 6.95, "volume": 124337.0}, {"date": "2023-12-28", "close": 7.08, "volume": 125548.0}, {"date": "2023-12-29", "close": 7.15, "volume": 337335.0}, {"date": "2024-01-02", "close": 7.1, "volume": 13651.0}, {"date": "2024-01-03", "close": 7.0, "volume": 35192.0}, {"date": "2024-01-04", "close": 6.93, "volume": 14604.0}, {"date": "2024-01-05", "close": 7.0, "volume": 12299.0}, {"date": "2024-01-08", "close": 7.05, "volume": 24182.0}, {"date": "2024-01-09", "close": 7.14, "volume": 9082.0}, {"date": "2024-01-10", "close": 7.0, "volume": 23488.0}, {"date": "2024-01-11", "close": 6.95, "volume": 9709.0}, {"date": "2024-01-12", "close": 6.8, "volume": 22709.0}, {"date": "2024-01-16", "close": 6.86, "volume": 12607.0}, {"date": "2024-01-17", "close": 6.84, "volume": 36510.0}, {"date": "2024-01-18", "close": 6.84, "volume": 18721.0}, {"date": "2024-01-19", "close": 6.84, "volume": 12897.0}, {"date": "2024-01-22", "close": 6.85, "volume": 7314.0}, {"date": "2024-01-23", "close": 6.75, "volume": 6125.0}, {"date": "2024-01-24", "close": 6.59, "volume": 69626.0}, {"date": "2024-01-25", "close": 6.72, "volume": 261208.0}, {"date": "2024-01-26", "close": 6.7, "volume": 1360035.0}, {"date": "2024-01-29", "close": 6.9, "volume": 287674.0}, {"date": "2024-01-30", "close": 7.09, "volume": 195335.0}, {"date": "2024-01-31", "close": 7.5, "volume": 223295.0}, {"date": "2024-02-01", "close": 7.56, "volume": 108465.0}, {"date": "2024-02-02", "close": 7.29, "volume": 24196.0}, {"date": "2024-02-05", "close": 7.36, "volume": 19153.0}, {"date": "2024-02-06", "close": 7.32, "volume": 28881.0}, {"date": "2024-02-07", "close": 7.9, "volume": 27092.0}, {"date": "2024-02-08", "close": 8.93, "volume": 89095.0}, {"date": "2024-02-09", "close": 9.2, "volume": 69748.0}, {"date": "2024-02-12", "close": 9.27, "volume": 20800.0}, {"date": "2024-02-13", "close": 9.07, "volume": 39953.0}, {"date": "2024-02-14", "close": 9.69, "volume": 150316.0}, {"date": "2024-02-15", "close": 9.1, "volume": 14399.0}, {"date": "2024-02-16", "close": 9.28, "volume": 43579.0}, {"date": "2024-02-20", "close": 9.59, "volume": 13950.0}, {"date": "2024-02-21", "close": 9.45, "volume": 28061.0}, {"date": "2024-02-22", "close": 9.7, "volume": 30577.0}, {"date": "2024-02-23", "close": 9.7, "volume": 30695.0}, {"date": "2024-02-26", "close": 10.1, "volume": 50144.0}, {"date": "2024-02-27", "close": 10.1, "volume": 36442.0}, {"date": "2024-02-28", "close": 10.1, "volume": 61434.0}, {"date": "2024-02-29", "close": 10.99, "volume": 196585.0}, {"date": "2024-03-01", "close": 10.85, "volume": 59270.0}, {"date": "2024-03-04", "close": 10.04, "volume": 55289.0}, {"date": "2024-03-05", "close": 10.94, "volume": 90484.0}, {"date": "2024-03-06", "close": 10.3, "volume": 38037.0}, {"date": "2024-03-07", "close": 11.17, "volume": 67280.0}, {"date": "2024-03-08", "close": 10.96, "volume": 12451.0}, {"date": "2024-03-11", "close": 10.13, "volume": 38503.0}, {"date": "2024-03-12", "close": 11.0, "volume": 59201.0}, {"date": "2024-03-13", "close": 10.49, "volume": 55887.0}, {"date": "2024-03-14", "close": 10.46, "volume": 3790.0}, {"date": "2024-03-15", "close": 10.41, "volume": 33417.0}, {"date": "2024-03-18", "close": 10.5, "volume": 18473.0}, {"date": "2024-03-19", "close": 10.46, "volume": 14907.0}, {"date": "2024-03-20", "close": 10.92, "volume": 39988.0}, {"date": "2024-03-21", "close": 10.79, "volume": 75058.0}, {"date": "2024-03-22", "close": 10.71, "volume": 53479.0}, {"date": "2024-03-25", "close": 10.11, "volume": 45124.0}, {"date": "2024-03-26", "close": 10.19, "volume": 59444.0}, {"date": "2024-03-27", "close": 10.35, "volume": 55393.0}, {"date": "2024-03-28", "close": 10.48, "volume": 333591.0}, {"date": "2024-04-01", "close": 10.44, "volume": 34282.0}, {"date": "2024-04-02", "close": 10.34, "volume": 13168.0}, {"date": "2024-04-03", "close": 10.32, "volume": 9491.0}, {"date": "2024-04-04", "close": 10.27, "volume": 10794.0}, {"date": "2024-04-05", "close": 10.4, "volume": 4815.0}, {"date": "2024-04-08", "close": 10.2, "volume": 9790.0}, {"date": "2024-04-09", "close": 10.39, "volume": 7474.0}, {"date": "2024-04-10", "close": 10.3, "volume": 11806.0}, {"date": "2024-04-11", "close": 10.4, "volume": 16972.0}, {"date": "2024-04-12", "close": 10.4, "volume": 11011.0}, {"date": "2024-04-15", "close": 10.44, "volume": 25394.0}, {"date": "2024-04-16", "close": 10.79, "volume": 21510.0}, {"date": "2024-04-17", "close": 10.8, "volume": 18419.0}, {"date": "2024-04-18", "close": 10.8, "volume": 5437.0}, {"date": "2024-04-19", "close": 10.8, "volume": 11226.0}, {"date": "2024-04-22", "close": 10.9, "volume": 28271.0}, {"date": "2024-04-23", "close": 10.9, "volume": 5597.0}, {"date": "2024-04-24", "close": 10.9, "volume": 31879.0}, {"date": "2024-04-25", "close": 10.9, "volume": 17015.0}, {"date": "2024-04-26", "close": 10.89, "volume": 13202.0}, {"date": "2024-04-29", "close": 10.9, "volume": 13498.0}, {"date": "2024-04-30", "close": 10.8, "volume": 74427.0}, {"date": "2024-05-01", "close": 10.88, "volume": 20384.0}, {"date": "2024-05-02", "close": 10.77, "volume": 141466.0}, {"date": "2024-05-03", "close": 10.92, "volume": 36461.0}, {"date": "2024-05-06", "close": 10.94, "volume": 23177.0}, {"date": "2024-05-07", "close": 10.95, "volume": 36245.0}, {"date": "2024-05-08", "close": 10.98, "volume": 8430.0}, {"date": "2024-05-09", "close": 10.95, "volume": 49310.0}, {"date": "2024-05-10", "close": 11.13, "volume": 25672.0}, {"date": "2024-05-13", "close": 11.12, "volume": 16597.0}, {"date": "2024-05-14", "close": 10.89, "volume": 20768.0}, {"date": "2024-05-15", "close": 10.85, "volume": 46359.0}, {"date": "2024-05-16", "close": 10.99, "volume": 31790.0}, {"date": "2024-05-17", "close": 10.85, "volume": 41257.0}, {"date": "2024-05-20", "close": 10.63, "volume": 25976.0}, {"date": "2024-05-21", "close": 10.75, "volume": 23668.0}, {"date": "2024-05-22", "close": 11.11, "volume": 40272.0}, {"date": "2024-05-23", "close": 11.12, "volume": 73821.0}, {"date": "2024-05-24", "close": 11.12, "volume": 13610.0}, {"date": "2024-05-28", "close": 11.05, "volume": 47847.0}, {"date": "2024-05-29", "close": 11.14, "volume": 32989.0}, {"date": "2024-05-30", "close": 11.15, "volume": 45530.0}, {"date": "2024-05-31", "close": 11.4, "volume": 111232.0}, {"date": "2024-06-03", "close": 11.25, "volume": 17788.0}, {"date": "2024-06-04", "close": 11.26, "volume": 11579.0}, {"date": "2024-06-05", "close": 11.4, "volume": 23035.0}, {"date": "2024-06-06", "close": 11.29, "volume": 47495.0}, {"date": "2024-06-07", "close": 11.01, "volume": 8309.0}, {"date": "2024-06-10", "close": 11.06, "volume": 30552.0}, {"date": "2024-06-11", "close": 11.0, "volume": 9249.0}, {"date": "2024-06-12", "close": 11.03, "volume": 12664.0}, {"date": "2024-06-13", "close": 11.0, "volume": 10738.0}, {"date": "2024-06-14", "close": 10.79, "volume": 40285.0}, {"date": "2024-06-17", "close": 10.86, "volume": 13773.0}, {"date": "2024-06-18", "close": 10.92, "volume": 13485.0}, {"date": "2024-06-20", "close": 10.92, "volume": 19145.0}, {"date": "2024-06-21", "close": 10.51, "volume": 233396.0}, {"date": "2024-06-24", "close": 10.75, "volume": 58113.0}, {"date": "2024-06-25", "close": 11.41, "volume": 39573.0}, {"date": "2024-06-26", "close": 11.37, "volume": 116304.0}, {"date": "2024-06-27", "close": 11.97, "volume": 375806.0}, {"date": "2024-06-28", "close": 12.55, "volume": 562952.0}, {"date": "2024-07-01", "close": 12.8, "volume": 65157.0}, {"date": "2024-07-02", "close": 12.79, "volume": 88156.0}, {"date": "2024-07-03", "close": 12.43, "volume": 14200.0}, {"date": "2024-07-05", "close": 12.79, "volume": 46999.0}, {"date": "2024-07-08", "close": 12.35, "volume": 91200.0}, {"date": "2024-07-09", "close": 12.34, "volume": 34607.0}, {"date": "2024-07-10", "close": 12.41, "volume": 39134.0}, {"date": "2024-07-11", "close": 12.48, "volume": 26932.0}, {"date": "2024-07-12", "close": 12.32, "volume": 17619.0}, {"date": "2024-07-15", "close": 12.5, "volume": 42645.0}, {"date": "2024-07-16", "close": 12.56, "volume": 52764.0}, {"date": "2024-07-17", "close": 12.65, "volume": 22413.0}, {"date": "2024-07-18", "close": 12.35, "volume": 19553.0}, {"date": "2024-07-19", "close": 12.34, "volume": 17294.0}, {"date": "2024-07-22", "close": 12.45, "volume": 19161.0}, {"date": "2024-07-23", "close": 12.45, "volume": 25680.0}, {"date": "2024-07-24", "close": 12.16, "volume": 19434.0}, {"date": "2024-07-25", "close": 12.31, "volume": 29998.0}, {"date": "2024-07-26", "close": 12.43, "volume": 20678.0}, {"date": "2024-07-29", "close": 12.39, "volume": 49587.0}, {"date": "2024-07-30", "close": 12.79, "volume": 51355.0}, {"date": "2024-07-31", "close": 12.7, "volume": 324339.0}, {"date": "2024-08-01", "close": 12.86, "volume": 47350.0}, {"date": "2024-08-02", "close": 12.86, "volume": 54902.0}, {"date": "2024-08-05", "close": 12.83, "volume": 25750.0}, {"date": "2024-08-06", "close": 12.48, "volume": 13929.0}, {"date": "2024-08-07", "close": 13.0, "volume": 108839.0}, {"date": "2024-08-08", "close": 12.58, "volume": 10263.0}, {"date": "2024-08-09", "close": 12.32, "volume": 45167.0}, {"date": "2024-08-12", "close": 12.64, "volume": 34284.0}, {"date": "2024-08-13", "close": 12.54, "volume": 44297.0}, {"date": "2024-08-14", "close": 12.88, "volume": 89979.0}, {"date": "2024-08-15", "close": 13.02, "volume": 70924.0}, {"date": "2024-08-16", "close": 12.98, "volume": 32738.0}, {"date": "2024-08-19", "close": 12.95, "volume": 189194.0}, {"date": "2024-08-20", "close": 13.0, "volume": 216606.0}, {"date": "2024-08-21", "close": 13.0, "volume": 129727.0}, {"date": "2024-08-22", "close": 12.45, "volume": 273743.0}, {"date": "2024-08-23", "close": 12.41, "volume": 42247.0}, {"date": "2024-08-26", "close": 12.45, "volume": 59951.0}, {"date": "2024-08-27", "close": 12.39, "volume": 87980.0}, {"date": "2024-08-28", "close": 12.69, "volume": 72897.0}, {"date": "2024-08-29", "close": 13.16, "volume": 227394.0}, {"date": "2024-08-30", "close": 13.26, "volume": 227400.0}, {"date": "2024-09-03", "close": 12.19, "volume": 76134.0}, {"date": "2024-09-04", "close": 12.42, "volume": 35413.0}, {"date": "2024-09-05", "close": 12.41, "volume": 37498.0}, {"date": "2024-09-06", "close": 12.5, "volume": 95413.0}, {"date": "2024-09-09", "close": 12.24, "volume": 116541.0}, {"date": "2024-09-10", "close": 13.01, "volume": 41498.0}, {"date": "2024-09-11", "close": 13.15, "volume": 34048.0}, {"date": "2024-09-12", "close": 12.94, "volume": 54692.0}, {"date": "2024-09-13", "close": 12.9, "volume": 70078.0}, {"date": "2024-09-16", "close": 12.96, "volume": 41338.0}, {"date": "2024-09-17", "close": 12.0, "volume": 150624.0}, {"date": "2024-09-18", "close": 11.5, "volume": 241396.0}, {"date": "2024-09-19", "close": 10.3, "volume": 267579.0}, {"date": "2024-09-20", "close": 10.92, "volume": 237566.0}, {"date": "2024-09-23", "close": 10.85, "volume": 102027.0}, {"date": "2024-09-24", "close": 10.97, "volume": 107398.0}, {"date": "2024-09-25", "close": 11.92, "volume": 154131.0}, {"date": "2024-09-26", "close": 12.69, "volume": 146858.0}, {"date": "2024-09-27", "close": 13.1, "volume": 145079.0}, {"date": "2024-09-30", "close": 13.38, "volume": 199192.0}, {"date": "2024-10-01", "close": 13.45, "volume": 154331.0}, {"date": "2024-10-02", "close": 13.19, "volume": 72897.0}, {"date": "2024-10-03", "close": 13.14, "volume": 50872.0}, {"date": "2024-10-04", "close": 13.44, "volume": 62575.0}, {"date": "2024-10-07", "close": 13.12, "volume": 25022.0}, {"date": "2024-10-08", "close": 13.15, "volume": 44722.0}, {"date": "2024-10-09", "close": 13.32, "volume": 56948.0}, {"date": "2024-10-10", "close": 13.19, "volume": 104794.0}, {"date": "2024-10-11", "close": 13.25, "volume": 64781.0}, {"date": "2024-10-14", "close": 13.5, "volume": 43783.0}, {"date": "2024-10-15", "close": 13.46, "volume": 64451.0}, {"date": "2024-10-16", "close": 14.49, "volume": 262635.0}, {"date": "2024-10-17", "close": 14.67, "volume": 356857.0}, {"date": "2024-10-18", "close": 14.01, "volume": 262403.0}, {"date": "2024-10-21", "close": 13.53, "volume": 159601.0}, {"date": "2024-10-22", "close": 14.4, "volume": 111693.0}, {"date": "2024-10-23", "close": 14.28, "volume": 64074.0}, {"date": "2024-10-24", "close": 14.15, "volume": 46518.0}, {"date": "2024-10-25", "close": 14.5, "volume": 98730.0}, {"date": "2024-10-28", "close": 14.41, "volume": 222976.0}, {"date": "2024-10-29", "close": 14.13, "volume": 100658.0}, {"date": "2024-10-30", "close": 14.14, "volume": 169660.0}, {"date": "2024-10-31", "close": 14.35, "volume": 226034.0}, {"date": "2024-11-01", "close": 14.08, "volume": 106013.0}, {"date": "2024-11-04", "close": 13.89, "volume": 30137.0}, {"date": "2024-11-05", "close": 14.11, "volume": 53488.0}, {"date": "2024-11-06", "close": 13.97, "volume": 47125.0}, {"date": "2024-11-07", "close": 13.63, "volume": 36699.0}, {"date": "2024-11-08", "close": 13.71, "volume": 69535.0}, {"date": "2024-11-11", "close": 13.8, "volume": 87436.0}, {"date": "2024-11-12", "close": 13.5, "volume": 58897.0}, {"date": "2024-11-13", "close": 13.37, "volume": 53646.0}, {"date": "2024-11-14", "close": 13.655, "volume": 38266.0}, {"date": "2024-11-15", "close": 13.24, "volume": 88309.0}, {"date": "2024-11-18", "close": 13.49, "volume": 49768.0}, {"date": "2024-11-19", "close": 13.45, "volume": 52645.0}, {"date": "2024-11-20", "close": 13.7, "volume": 57014.0}, {"date": "2024-11-21", "close": 13.68, "volume": 66991.0}, {"date": "2024-11-22", "close": 13.7, "volume": 50373.0}, {"date": "2024-11-25", "close": 13.33, "volume": 70937.0}, {"date": "2024-11-26", "close": 13.57, "volume": 82028.0}, {"date": "2024-11-27", "close": 13.88, "volume": 105432.0}, {"date": "2024-11-29", "close": 14.1, "volume": 250520.0}, {"date": "2024-12-02", "close": 13.83, "volume": 59110.0}, {"date": "2024-12-03", "close": 13.73, "volume": 73360.0}, {"date": "2024-12-04", "close": 13.27, "volume": 19086.0}, {"date": "2024-12-05", "close": 13.57, "volume": 23145.0}, {"date": "2024-12-06", "close": 13.71, "volume": 42488.0}, {"date": "2024-12-09", "close": 13.9, "volume": 28816.0}, {"date": "2024-12-10", "close": 13.97, "volume": 65298.0}, {"date": "2024-12-11", "close": 13.97, "volume": 64620.0}, {"date": "2024-12-12", "close": 13.94, "volume": 79426.0}, {"date": "2024-12-13", "close": 14.1, "volume": 122655.0}, {"date": "2024-12-16", "close": 13.91, "volume": 70149.0}, {"date": "2024-12-17", "close": 14.07, "volume": 142164.0}, {"date": "2024-12-18", "close": 14.0, "volume": 75333.0}, {"date": "2024-12-19", "close": 13.94, "volume": 40732.0}, {"date": "2024-12-20", "close": 13.98, "volume": 108234.0}, {"date": "2024-12-23", "close": 14.12, "volume": 212791.0}, {"date": "2024-12-24", "close": 14.42, "volume": 79874.0}, {"date": "2024-12-26", "close": 14.47, "volume": 217825.0}, {"date": "2024-12-27", "close": 14.65, "volume": 163808.0}, {"date": "2024-12-30", "close": 15.04, "volume": 218091.0}, {"date": "2024-12-31", "close": 15.51, "volume": 297989.0}, {"date": "2025-01-02", "close": 15.55, "volume": 181493.0}, {"date": "2025-01-03", "close": 15.26, "volume": 150030.0}, {"date": "2025-01-06", "close": 15.105, "volume": 132328.0}, {"date": "2025-01-07", "close": 15.23, "volume": 77233.0}, {"date": "2025-01-08", "close": 15.3, "volume": 62509.0}, {"date": "2025-01-10", "close": 15.21, "volume": 154037.0}, {"date": "2025-01-13", "close": 15.1, "volume": 163524.0}, {"date": "2025-01-14", "close": 15.26, "volume": 108909.0}, {"date": "2025-01-15", "close": 15.08, "volume": 171206.0}, {"date": "2025-01-16", "close": 15.06, "volume": 164274.0}, {"date": "2025-01-17", "close": 15.61, "volume": 202050.0}, {"date": "2025-01-21", "close": 15.61, "volume": 268150.0}, {"date": "2025-01-22", "close": 15.52, "volume": 204644.0}, {"date": "2025-01-23", "close": 15.65, "volume": 115934.0}, {"date": "2025-01-24", "close": 15.63, "volume": 203721.0}, {"date": "2025-01-27", "close": 15.5, "volume": 138576.0}, {"date": "2025-01-28", "close": 15.98, "volume": 233641.0}, {"date": "2025-01-29", "close": 15.93, "volume": 169062.0}, {"date": "2025-01-30", "close": 16.11, "volume": 408425.0}, {"date": "2025-01-31", "close": 16.18, "volume": 918540.0}, {"date": "2025-02-03", "close": 14.99, "volume": 166694.0}, {"date": "2025-02-04", "close": 14.99, "volume": 74906.0}, {"date": "2025-02-05", "close": 15.03, "volume": 62106.0}, {"date": "2025-02-06", "close": 14.49, "volume": 162181.0}, {"date": "2025-02-07", "close": 14.54, "volume": 162782.0}, {"date": "2025-02-10", "close": 14.54, "volume": 137901.0}, {"date": "2025-02-11", "close": 15.0, "volume": 179837.0}, {"date": "2025-02-12", "close": 14.89, "volume": 94721.0}, {"date": "2025-02-13", "close": 14.86, "volume": 94129.0}, {"date": "2025-02-14", "close": 14.73, "volume": 162428.0}, {"date": "2025-02-18", "close": 14.99, "volume": 117104.0}, {"date": "2025-02-19", "close": 14.7, "volume": 130499.0}, {"date": "2025-02-20", "close": 15.17, "volume": 104080.0}, {"date": "2025-02-21", "close": 14.78, "volume": 147961.0}, {"date": "2025-02-24", "close": 14.81, "volume": 70505.0}, {"date": "2025-02-25", "close": 14.92, "volume": 135446.0}, {"date": "2025-02-26", "close": 14.78, "volume": 75158.0}, {"date": "2025-02-27", "close": 14.62, "volume": 299967.0}, {"date": "2025-02-28", "close": 15.0, "volume": 249757.0}, {"date": "2025-03-03", "close": 14.85, "volume": 162123.0}, {"date": "2025-03-04", "close": 14.41, "volume": 161680.0}, {"date": "2025-03-05", "close": 14.42, "volume": 111544.0}, {"date": "2025-03-06", "close": 14.35, "volume": 104934.0}, {"date": "2025-03-07", "close": 15.0, "volume": 109018.0}, {"date": "2025-03-10", "close": 14.66, "volume": 134563.0}, {"date": "2025-03-11", "close": 14.67, "volume": 92304.0}, {"date": "2025-03-12", "close": 14.04, "volume": 80195.0}, {"date": "2025-03-13", "close": 14.05, "volume": 64660.0}, {"date": "2025-03-14", "close": 13.72, "volume": 41292.0}, {"date": "2025-03-17", "close": 14.04, "volume": 61469.0}, {"date": "2025-03-18", "close": 13.97, "volume": 48525.0}, {"date": "2025-03-19", "close": 13.8, "volume": 71384.0}, {"date": "2025-03-20", "close": 13.79, "volume": 149248.0}, {"date": "2025-03-21", "close": 14.03, "volume": 243004.0}, {"date": "2025-03-24", "close": 14.5, "volume": 102139.0}, {"date": "2025-03-25", "close": 14.49, "volume": 69456.0}, {"date": "2025-03-26", "close": 14.33, "volume": 64034.0}, {"date": "2025-03-27", "close": 15.0, "volume": 113512.0}, {"date": "2025-03-28", "close": 14.98, "volume": 167295.0}, {"date": "2025-03-31", "close": 15.0, "volume": 439701.0}, {"date": "2025-04-01", "close": 14.25, "volume": 218229.0}, {"date": "2025-04-02", "close": 14.3, "volume": 50827.0}, {"date": "2025-04-03", "close": 13.66, "volume": 95602.0}, {"date": "2025-04-04", "close": 12.01, "volume": 130156.0}, {"date": "2025-04-07", "close": 11.51, "volume": 106885.0}, {"date": "2025-04-08", "close": 11.16, "volume": 47717.0}, {"date": "2025-04-09", "close": 12.24, "volume": 27792.0}, {"date": "2025-04-10", "close": 11.95, "volume": 39105.0}, {"date": "2025-04-11", "close": 12.19, "volume": 38296.0}, {"date": "2025-04-14", "close": 12.52, "volume": 25459.0}, {"date": "2025-04-15", "close": 12.22, "volume": 42721.0}, {"date": "2025-04-16", "close": 11.91, "volume": 41193.0}, {"date": "2025-04-17", "close": 12.7, "volume": 84083.0}, {"date": "2025-04-21", "close": 12.5, "volume": 80447.0}, {"date": "2025-04-22", "close": 12.8, "volume": 106383.0}, {"date": "2025-04-23", "close": 12.77, "volume": 65162.0}, {"date": "2025-04-24", "close": 13.43, "volume": 42506.0}, {"date": "2025-04-25", "close": 13.99, "volume": 85916.0}, {"date": "2025-04-28", "close": 13.5, "volume": 88031.0}, {"date": "2025-04-29", "close": 13.49, "volume": 153916.0}, {"date": "2025-04-30", "close": 13.65, "volume": 275781.0}, {"date": "2025-05-01", "close": 13.45, "volume": 22633.0}, {"date": "2025-05-02", "close": 13.55, "volume": 21900.0}, {"date": "2025-05-05", "close": 13.48, "volume": 38008.0}, {"date": "2025-05-06", "close": 13.29, "volume": 44043.0}, {"date": "2025-05-07", "close": 13.38, "volume": 19346.0}, {"date": "2025-05-08", "close": 13.34, "volume": 11868.0}, {"date": "2025-05-09", "close": 13.29, "volume": 23390.0}, {"date": "2025-05-12", "close": 13.06, "volume": 41928.0}, {"date": "2025-05-13", "close": 13.15, "volume": 33246.0}, {"date": "2025-05-14", "close": 13.13, "volume": 37094.0}, {"date": "2025-05-15", "close": 12.08, "volume": 104933.0}, {"date": "2025-05-16", "close": 12.29, "volume": 110097.0}, {"date": "2025-05-19", "close": 11.86, "volume": 54638.0}, {"date": "2025-05-20", "close": 11.97, "volume": 114792.0}, {"date": "2025-05-21", "close": 11.8, "volume": 118932.0}, {"date": "2025-05-22", "close": 11.97, "volume": 74027.0}, {"date": "2025-05-23", "close": 12.95, "volume": 77555.0}, {"date": "2025-05-27", "close": 12.89, "volume": 64724.0}, {"date": "2025-05-28", "close": 12.99, "volume": 54316.0}, {"date": "2025-05-29", "close": 12.98, "volume": 169765.0}, {"date": "2025-05-30", "close": 12.5, "volume": 186257.0}, {"date": "2025-06-02", "close": 10.71, "volume": 68636.0}, {"date": "2025-06-03", "close": 9.0, "volume": 130019.0}, {"date": "2025-06-04", "close": 9.79, "volume": 257711.0}, {"date": "2025-06-05", "close": 9.7, "volume": 72494.0}, {"date": "2025-06-06", "close": 10.18, "volume": 90399.0}, {"date": "2025-06-09", "close": 10.5, "volume": 90991.0}, {"date": "2025-06-10", "close": 10.59, "volume": 65184.0}, {"date": "2025-06-11", "close": 10.47, "volume": 84174.0}, {"date": "2025-06-12", "close": 10.57, "volume": 76597.0}, {"date": "2025-06-13", "close": 11.0, "volume": 50882.0}, {"date": "2025-06-16", "close": 12.0, "volume": 90201.0}, {"date": "2025-06-17", "close": 12.43, "volume": 94078.0}, {"date": "2025-06-18", "close": 12.205, "volume": 57831.0}, {"date": "2025-06-20", "close": 12.98, "volume": 83240.0}, {"date": "2025-06-23", "close": 13.01, "volume": 102245.0}, {"date": "2025-06-24", "close": 13.1, "volume": 75540.0}, {"date": "2025-06-25", "close": 13.05, "volume": 72718.0}, {"date": "2025-06-26", "close": 12.88, "volume": 96615.0}, {"date": "2025-06-27", "close": 13.27, "volume": 49298.0}, {"date": "2025-06-30", "close": 13.8, "volume": 384594.0}, {"date": "2025-07-01", "close": 12.51, "volume": 71111.0}, {"date": "2025-07-02", "close": 12.48, "volume": 61319.0}, {"date": "2025-07-03", "close": 12.25, "volume": 66343.0}, {"date": "2025-07-07", "close": 11.61, "volume": 71110.0}, {"date": "2025-07-08", "close": 11.39, "volume": 66935.0}, {"date": "2025-07-09", "close": 11.57, "volume": 59461.0}, {"date": "2025-07-10", "close": 11.2, "volume": 62280.0}, {"date": "2025-07-11", "close": 11.67, "volume": 65821.0}, {"date": "2025-07-14", "close": 11.16, "volume": 68161.0}, {"date": "2025-07-15", "close": 10.98, "volume": 68319.0}, {"date": "2025-07-16", "close": 10.99, "volume": 55005.0}, {"date": "2025-07-17", "close": 10.56, "volume": 95645.0}, {"date": "2025-07-18", "close": 11.49, "volume": 97614.0}, {"date": "2025-07-21", "close": 11.52, "volume": 56214.0}, {"date": "2025-07-22", "close": 11.39, "volume": 46423.0}, {"date": "2025-07-23", "close": 11.1, "volume": 50519.0}, {"date": "2025-07-24", "close": 11.28, "volume": 73168.0}, {"date": "2025-07-25", "close": 11.61, "volume": 92747.0}, {"date": "2025-07-28", "close": 11.75, "volume": 103997.0}, {"date": "2025-07-29", "close": 12.1, "volume": 96401.0}, {"date": "2025-07-30", "close": 12.5, "volume": 122569.0}, {"date": "2025-07-31", "close": 12.85, "volume": 240001.0}, {"date": "2025-08-01", "close": 12.2, "volume": 49686.0}, {"date": "2025-08-04", "close": 11.19, "volume": 54495.0}, {"date": "2025-08-05", "close": 11.1, "volume": 44317.0}, {"date": "2025-08-06", "close": 11.43, "volume": 49541.0}, {"date": "2025-08-07", "close": 10.755, "volume": 64072.0}, {"date": "2025-08-08", "close": 11.53, "volume": 76213.0}, {"date": "2025-08-11", "close": 11.56, "volume": 61447.0}, {"date": "2025-08-12", "close": 11.43, "volume": 53492.0}, {"date": "2025-08-13", "close": 11.6, "volume": 73979.0}, {"date": "2025-08-14", "close": 11.69, "volume": 63847.0}, {"date": "2025-08-15", "close": 11.75, "volume": 53360.0}, {"date": "2025-08-18", "close": 11.29, "volume": 81301.0}, {"date": "2025-08-19", "close": 11.66, "volume": 63450.0}, {"date": "2025-08-20", "close": 11.8, "volume": 34352.0}, {"date": "2025-08-21", "close": 11.97, "volume": 35124.0}, {"date": "2025-08-22", "close": 12.05, "volume": 35829.0}, {"date": "2025-08-25", "close": 12.24, "volume": 32680.0}, {"date": "2025-08-26", "close": 12.2, "volume": 48684.0}, {"date": "2025-08-27", "close": 12.29, "volume": 55435.0}, {"date": "2025-08-28", "close": 12.59, "volume": 54419.0}, {"date": "2025-08-29", "close": 12.98, "volume": 150311.0}, {"date": "2025-09-02", "close": 11.34, "volume": 112613.0}, {"date": "2025-09-03", "close": 10.605, "volume": 60877.0}, {"date": "2025-09-04", "close": 10.3, "volume": 55071.0}, {"date": "2025-09-05", "close": 9.94, "volume": 67437.0}, {"date": "2025-09-08", "close": 10.0, "volume": 58190.0}, {"date": "2025-09-09", "close": 9.69, "volume": 49922.0}, {"date": "2025-09-10", "close": 9.6, "volume": 45326.0}, {"date": "2025-09-11", "close": 9.18, "volume": 45298.0}, {"date": "2025-09-12", "close": 9.77, "volume": 54128.0}, {"date": "2025-09-15", "close": 9.08, "volume": 65670.0}, {"date": "2025-09-16", "close": 8.39, "volume": 87963.0}, {"date": "2025-09-17", "close": 8.85, "volume": 106798.0}, {"date": "2025-09-18", "close": 8.75, "volume": 115480.0}, {"date": "2025-09-19", "close": 9.33, "volume": 251349.0}, {"date": "2025-09-22", "close": 10.0, "volume": 117133.0}, {"date": "2025-09-23", "close": 10.18, "volume": 117855.0}, {"date": "2025-09-24", "close": 10.23, "volume": 120226.0}, {"date": "2025-09-25", "close": 10.27, "volume": 146574.0}, {"date": "2025-09-26", "close": 11.64, "volume": 175377.0}, {"date": "2025-09-29", "close": 11.97, "volume": 138474.0}, {"date": "2025-09-30", "close": 12.0, "volume": 258424.0}, {"date": "2025-10-01", "close": 11.6, "volume": 103620.0}, {"date": "2025-10-02", "close": 11.34, "volume": 76982.0}, {"date": "2025-10-03", "close": 11.48, "volume": 82951.0}, {"date": "2025-10-06", "close": 11.37, "volume": 123429.0}, {"date": "2025-10-07", "close": 11.48, "volume": 94972.0}, {"date": "2025-10-08", "close": 11.57, "volume": 86024.0}, {"date": "2025-10-09", "close": 11.18, "volume": 89176.0}, {"date": "2025-10-10", "close": 10.84, "volume": 91512.0}, {"date": "2025-10-13", "close": 10.35, "volume": 65276.0}, {"date": "2025-10-14", "close": 10.31, "volume": 69147.0}, {"date": "2025-10-15", "close": 10.3, "volume": 81187.0}, {"date": "2025-10-16", "close": 10.34, "volume": 99504.0}, {"date": "2025-10-17", "close": 10.39, "volume": 72269.0}, {"date": "2025-10-20", "close": 10.38, "volume": 88550.0}, {"date": "2025-10-21", "close": 10.16, "volume": 68155.0}, {"date": "2025-10-22", "close": 10.1, "volume": 81634.0}, {"date": "2025-10-23", "close": 10.25, "volume": 76554.0}, {"date": "2025-10-24", "close": 10.11, "volume": 70811.0}, {"date": "2025-10-27", "close": 10.05, "volume": 70919.0}, {"date": "2025-10-28", "close": 10.04, "volume": 130559.0}, {"date": "2025-10-29", "close": 10.5, "volume": 150744.0}, {"date": "2025-10-30", "close": 10.36, "volume": 83267.0}, {"date": "2025-10-31", "close": 11.42, "volume": 376925.0}, {"date": "2025-11-03", "close": 10.545, "volume": 36640.0}, {"date": "2025-11-04", "close": 10.2, "volume": 18753.0}, {"date": "2025-11-05", "close": 10.07, "volume": 44337.0}, {"date": "2025-11-06", "close": 10.12, "volume": 22355.0}, {"date": "2025-11-07", "close": 10.25, "volume": 18166.0}, {"date": "2025-11-10", "close": 10.15, "volume": 6012.0}, {"date": "2025-11-11", "close": 10.2, "volume": 10087.0}, {"date": "2025-11-12", "close": 10.18, "volume": 34513.0}, {"date": "2025-11-13", "close": 10.23, "volume": 19357.0}, {"date": "2025-11-14", "close": 10.2, "volume": 87886.0}, {"date": "2025-11-17", "close": 9.99, "volume": 10544.0}, {"date": "2025-11-18", "close": 10.26, "volume": 19219.0}, {"date": "2025-11-19", "close": 9.97, "volume": 26048.0}, {"date": "2025-11-20", "close": 9.96, "volume": 15827.0}, {"date": "2025-11-21", "close": 10.92, "volume": 33883.0}, {"date": "2025-11-24", "close": 11.49, "volume": 29938.0}, {"date": "2025-11-25", "close": 11.8, "volume": 43887.0}, {"date": "2025-11-26", "close": 12.15, "volume": 22716.0}, {"date": "2025-11-28", "close": 12.54, "volume": 54882.0}, {"date": "2025-12-01", "close": 12.28, "volume": 12305.0}, {"date": "2025-12-02", "close": 12.19, "volume": 10494.0}, {"date": "2025-12-03", "close": 12.46, "volume": 4685.0}, {"date": "2025-12-04", "close": 12.02, "volume": 41084.0}, {"date": "2025-12-05", "close": 12.44, "volume": 41061.0}, {"date": "2025-12-08", "close": 12.74, "volume": 17084.0}, {"date": "2025-12-09", "close": 12.7, "volume": 9217.0}, {"date": "2025-12-10", "close": 12.5, "volume": 5444.0}, {"date": "2025-12-11", "close": 12.425, "volume": 16009.0}, {"date": "2025-12-12", "close": 12.47, "volume": 23505.0}, {"date": "2025-12-15", "close": 12.12, "volume": 3726.0}, {"date": "2025-12-16", "close": 12.11, "volume": 29858.0}, {"date": "2025-12-17", "close": 11.95, "volume": 12298.0}, {"date": "2025-12-18", "close": 11.6, "volume": 59856.0}, {"date": "2025-12-19", "close": 12.225, "volume": 9580.0}, {"date": "2025-12-22", "close": 12.43, "volume": 14796.0}, {"date": "2025-12-23", "close": 12.75, "volume": 8828.0}, {"date": "2025-12-24", "close": 12.4, "volume": 16422.0}, {"date": "2025-12-26", "close": 12.51, "volume": 21179.0}, {"date": "2025-12-29", "close": 12.72, "volume": 19675.0}, {"date": "2025-12-30", "close": 12.6, "volume": 56209.0}, {"date": "2025-12-31", "close": 12.68, "volume": 226857.0}, {"date": "2026-01-02", "close": 12.61, "volume": 9004.0}, {"date": "2026-01-05", "close": 12.1, "volume": 15181.0}, {"date": "2026-01-06", "close": 11.66, "volume": 12979.0}, {"date": "2026-01-07", "close": 11.53, "volume": 16118.0}, {"date": "2026-01-08", "close": 11.71, "volume": 12369.0}, {"date": "2026-01-09", "close": 11.87, "volume": 7509.0}, {"date": "2026-01-12", "close": 12.29, "volume": 12025.0}, {"date": "2026-01-13", "close": 12.48, "volume": 12467.0}, {"date": "2026-01-14", "close": 11.92, "volume": 28998.0}, {"date": "2026-01-15", "close": 11.59, "volume": 44670.0}, {"date": "2026-01-16", "close": 12.43, "volume": 5658.0}, {"date": "2026-01-20", "close": 12.24, "volume": 12479.0}, {"date": "2026-01-21", "close": 12.42, "volume": 7945.0}, {"date": "2026-01-22", "close": 12.82, "volume": 12998.0}, {"date": "2026-01-23", "close": 12.1, "volume": 21240.0}, {"date": "2026-01-26", "close": 11.9, "volume": 7654.0}, {"date": "2026-01-27", "close": 12.29, "volume": 10470.0}, {"date": "2026-01-28", "close": 12.78, "volume": 14895.0}, {"date": "2026-01-29", "close": 12.69, "volume": 29114.0}, {"date": "2026-01-30", "close": 12.07, "volume": 67592.0}, {"date": "2026-02-02", "close": 10.98, "volume": 29299.0}, {"date": "2026-02-03", "close": 10.76, "volume": 30871.0}, {"date": "2026-02-04", "close": 10.76, "volume": 5538.0}, {"date": "2026-02-05", "close": 10.26, "volume": 16604.0}, {"date": "2026-02-06", "close": 10.17, "volume": 5408.0}, {"date": "2026-02-09", "close": 10.59, "volume": 6626.0}, {"date": "2026-02-10", "close": 10.35, "volume": 10127.0}, {"date": "2026-02-11", "close": 10.49, "volume": 3710.0}, {"date": "2026-02-12", "close": 10.66, "volume": 3466.0}, {"date": "2026-02-13", "close": 10.52, "volume": 13366.0}, {"date": "2026-02-17", "close": 10.52, "volume": 2163.0}, {"date": "2026-02-18", "close": 10.9, "volume": 7728.0}, {"date": "2026-02-19", "close": 10.71, "volume": 5274.0}, {"date": "2026-02-20", "close": 11.1, "volume": 3050.0}, {"date": "2026-02-23", "close": 11.85, "volume": 5838.0}, {"date": "2026-02-24", "close": 11.89, "volume": 3387.0}, {"date": "2026-02-25", "close": 12.12, "volume": 2620.0}, {"date": "2026-02-26", "close": 12.49, "volume": 4618.0}, {"date": "2026-02-27", "close": 11.8, "volume": 13129.0}, {"date": "2026-03-02", "close": 11.2, "volume": 6123.0}, {"date": "2026-03-03", "close": 10.62, "volume": 4849.0}, {"date": "2026-03-04", "close": 11.46, "volume": 2433.0}, {"date": "2026-03-05", "close": 11.46, "volume": null}, {"date": "2026-03-06", "close": 11.53, "volume": 2154.0}, {"date": "2026-03-09", "close": 11.25, "volume": 6370.0}, {"date": "2026-03-10", "close": 11.49, "volume": 14923.0}, {"date": "2026-03-11", "close": 10.57, "volume": 8946.0}, {"date": "2026-03-12", "close": 10.68, "volume": 2522.0}, {"date": "2026-03-13", "close": 10.21, "volume": 2202.0}, {"date": "2026-03-16", "close": 10.46, "volume": 2700.0}, {"date": "2026-03-17", "close": 10.38, "volume": 23352.0}, {"date": "2026-03-18", "close": 10.76, "volume": 680.0}, {"date": "2026-03-19", "close": 11.0, "volume": 580.0}, {"date": "2026-03-20", "close": 10.99, "volume": 2121.0}, {"date": "2026-03-23", "close": 10.535, "volume": 3186.0}, {"date": "2026-03-24", "close": 11.0, "volume": 1634.0}, {"date": "2026-03-25", "close": 10.56, "volume": 4080.0}, {"date": "2026-03-26", "close": 10.75, "volume": 4006.0}, {"date": "2026-03-27", "close": 11.37, "volume": 4422.0}, {"date": "2026-03-30", "close": 11.4, "volume": 19669.0}, {"date": "2026-03-31", "close": 11.5, "volume": 10397.0}, {"date": "2026-04-01", "close": 11.6, "volume": 7067.0}, {"date": "2026-04-02", "close": 10.76, "volume": 2545.0}, {"date": "2026-04-06", "close": 10.78, "volume": 6036.0}, {"date": "2026-04-07", "close": 11.6, "volume": 53769.0}, {"date": "2026-04-08", "close": 11.75, "volume": 3920.0}, {"date": "2026-04-09", "close": 11.8, "volume": 4501.0}, {"date": "2026-04-10", "close": 11.8, "volume": 2088.0}, {"date": "2026-04-13", "close": 11.75, "volume": 58020.0}, {"date": "2026-04-14", "close": 11.3, "volume": 15217.0}, {"date": "2026-04-15", "close": 12.0, "volume": 9680.0}, {"date": "2026-04-16", "close": 11.56, "volume": 9140.0}, {"date": "2026-04-17", "close": 11.6051, "volume": 1108.0}, {"date": "2026-04-20", "close": 11.7, "volume": 2055.0}, {"date": "2026-04-21", "close": 11.9899, "volume": 2268.0}, {"date": "2026-04-22", "close": 11.99, "volume": 1225.0}, {"date": "2026-04-23", "close": 11.73, "volume": 9173.0}, {"date": "2026-04-24", "close": 12.02, "volume": 3533.0}, {"date": "2026-04-27", "close": 11.945, "volume": 13444.0}, {"date": "2026-04-28", "close": 12.14, "volume": 2201.0}, {"date": "2026-04-29", "close": 11.81, "volume": 1265.0}, {"date": "2026-04-30", "close": 11.9, "volume": 1541.0}, {"date": "2026-05-01", "close": 11.77, "volume": 6248.0}, {"date": "2026-05-04", "close": 11.55, "volume": 4376.0}, {"date": "2026-05-05", "close": 11.53, "volume": 5109.0}, {"date": "2026-05-06", "close": 11.45, "volume": 3744.0}, {"date": "2026-05-07", "close": 11.03, "volume": 1648.0}, {"date": "2026-05-08", "close": 11.18, "volume": 2491.0}, {"date": "2026-05-11", "close": 10.87, "volume": 23858.0}, {"date": "2026-05-12", "close": 11.1, "volume": 6963.0}, {"date": "2026-05-13", "close": 11.32, "volume": 4074.0}, {"date": "2026-05-14", "close": 11.65, "volume": 2267.0}, {"date": "2026-05-15", "close": 11.5, "volume": 3840.0}, {"date": "2026-05-18", "close": 11.49, "volume": 2333.0}, {"date": "2026-05-19", "close": 11.6, "volume": 1018.0}, {"date": "2026-05-20", "close": 11.89, "volume": 397.0}, {"date": "2026-05-21", "close": 11.89, "volume": 1409.0}, {"date": "2026-05-22", "close": 11.89, "volume": 5408.0}, {"date": "2026-05-26", "close": 11.87, "volume": 5107.0}, {"date": "2026-05-27", "close": 11.84, "volume": 7310.0}, {"date": "2026-05-28", "close": 11.44, "volume": 9014.0}, {"date": "2026-05-29", "close": 11.94, "volume": 6442.0}, {"date": "2026-06-01", "close": 11.7, "volume": 1637.0}, {"date": "2026-06-02", "close": 11.36, "volume": 12182.0}, {"date": "2026-06-03", "close": 11.23, "volume": 1216.0}, {"date": "2026-06-04", "close": 11.44, "volume": 2496.0}, {"date": "2026-06-05", "close": 11.36, "volume": 1894.0}, {"date": "2026-06-08", "close": 11.24, "volume": 766.0}, {"date": "2026-06-09", "close": 10.87, "volume": 1292.0}, {"date": "2026-06-10", "close": 11.47, "volume": 1345.0}, {"date": "2026-06-11", "close": 11.25, "volume": 1459.0}, {"date": "2026-06-12", "close": 11.49, "volume": 1992.0}, {"date": "2026-06-15", "close": 11.5, "volume": 1524.0}, {"date": "2026-06-16", "close": 11.47, "volume": 3393.0}, {"date": "2026-06-17", "close": 11.4, "volume": 2413.0}, {"date": "2026-06-18", "close": 11.4, "volume": 1577.0}, {"date": "2026-06-22", "close": 11.5, "volume": 2468.0}, {"date": "2026-06-23", "close": 11.16, "volume": 5073.0}, {"date": "2026-06-24", "close": 11.3, "volume": 5430.0}, {"date": "2026-06-25", "close": 11.45, "volume": 9125.0}, {"date": "2026-06-26", "close": 11.5, "volume": 20337.0}, {"date": "2026-06-29", "close": 12.0, "volume": 52415.0}, {"date": "2026-06-30", "close": 12.75, "volume": 50836.0}, {"date": "2026-07-01", "close": 12.43, "volume": 35993.0}, {"date": "2026-07-02", "close": 12.45, "volume": 10534.0}, {"date": "2026-07-06", "close": 12.19, "volume": 26256.0}, {"date": "2026-07-07", "close": 11.94, "volume": 16370.0}, {"date": "2026-07-08", "close": 12.04, "volume": 17810.0}, {"date": "2026-07-09", "close": 12.27, "volume": 9199.0}, {"date": "2026-07-10", "close": 11.97, "volume": 17206.0}, {"date": "2026-07-13", "close": 12.08, "volume": 18343.0}, {"date": "2026-07-14", "close": 12.06, "volume": 13571.0}, {"date": "2026-07-15", "close": 11.95, "volume": 19526.0}, {"date": "2026-07-16", "close": 12.0, "volume": 12340.0}, {"date": "2026-07-17", "close": 12.0, "volume": 9373.0}, {"date": "2026-07-20", "close": 12.0, "volume": 8831.0}, {"date": "2026-07-21", "close": 12.09, "volume": 13426.0}, {"date": "2026-07-22", "close": 12.0, "volume": 25404.0}, {"date": "2026-07-23", "close": 12.08, "volume": 12267.0}, {"date": "2026-07-24", "close": 12.01, "volume": 3497.0}, {"date": "2026-07-27", "close": 11.98, "volume": 13366.0}, {"date": "2026-07-28", "close": 11.98, "volume": 16423.0}, {"date": "2026-07-29", "close": 12.08, "volume": 25555.0}, {"date": "2026-07-30", "close": 12.5, "volume": 36334.0}, {"date": "2026-07-31", "close": 12.88, "volume": 113650.0}, {"date": "2026-08-03", "close": 11.91, "volume": 33864.0}, {"date": "2026-08-04", "close": 11.79, "volume": 6504.0}, {"date": "2026-08-05", "close": 11.57, "volume": 3379.0}, {"date": "2026-08-06", "close": 11.7, "volume": 5889.0}, {"date": "2026-08-07", "close": 11.83, "volume": 25866.0}, {"date": "2026-08-10", "close": 11.63, "volume": 22705.0}, {"date": "2026-08-11", "close": 11.83, "volume": 12384.0}, {"date": "2026-08-12", "close": 11.88, "volume": 21586.0}, {"date": "2026-08-13", "close": 11.91, "volume": 4664.0}, {"date": "2026-08-14", "close": 11.69, "volume": 4125.0}, {"date": "2026-08-17", "close": 12.0, "volume": 3898.0}, {"date": "2026-08-18", "close": 11.99, "volume": 7201.0}, {"date": "2026-08-19", "close": 11.95, "volume": 8188.0}, {"date": "2026-08-20", "close": 11.64, "volume": 5736.0}, {"date": "2026-08-21", "close": 11.34, "volume": 7792.0}, {"date": "2026-08-24", "close": 11.4, "volume": 13894.0}, {"date": "2026-08-25", "close": 11.4, "volume": 22093.0}, {"date": "2026-08-26", "close": 11.4, "volume": 35409.0}, {"date": "2026-08-27", "close": 11.3, "volume": 39895.0}, {"date": "2026-08-28", "close": 11.3, "volume": 49011.0}, {"date": "2026-08-31", "close": 11.74, "volume": 70870.0}, {"date": "2026-09-01", "close": 11.6, "volume": 8314.0}, {"date": "2026-09-02", "close": 11.6, "volume": 18046.0}, {"date": "2026-09-03", "close": 11.6, "volume": 10182.0}, {"date": "2026-09-04", "close": 11.56, "volume": 7236.0}, {"date": "2026-09-08", "close": 11.59, "volume": 7995.0}, {"date": "2026-09-09", "close": 11.6, "volume": 9074.0}, {"date": "2026-09-10", "close": 11.31, "volume": 7128.0}, {"date": "2026-09-11", "close": 11.58, "volume": 11928.0}, {"date": "2026-09-14", "close": 11.36, "volume": 12019.0}, {"date": "2026-09-15", "close": 11.17, "volume": 13546.0}, {"date": "2026-09-16", "close": 11.2, "volume": 11451.0}, {"date": "2026-09-17", "close": 11.2, "volume": 11369.0}, {"date": "2026-09-18", "close": 11.6, "volume": 17565.0}], "refreshing": true}