{"ticker": "DDI", "overview": {"name": "DoubleDown Interactive Co., Ltd. - American Depository 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": "DDI", "has_prices": true, "as_of": "2026-09-18", "last": 12.75, "prev_close": 12.75, "change": 0.0, "change_pct": 0.0, "session_volume": 527420.0, "vwap_5": 12.71427628936599, "vwap_20": 12.751965756472648, "vwap_60": 12.267975517667944, "vwap_250": 10.680762049374273, "high_52w": 12.97, "low_52w": 8.25, "avg_volume_20": 165840.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-090233", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BRC Group Holdings, Inc. moves to a 3.29% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1464790/0001213900-26-090233-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0001386060-26-000051", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Boston Partners moves to a 6.66% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000051-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0001213900-26-057749", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BRC Group Holdings, Inc. moves to a 7% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1464790/0001213900-26-057749-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001386060-26-000027", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Boston Partners takes a 5.4% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000027-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "13DG-0001193125-26-198541", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "DoubleDown Interactive Co., Ltd.", "who_key": "DoubleDown Interactive Co., Ltd.", "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": "DoubleDown Interactive Co., Ltd. moves to a 67.1% activist stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1799567/0001193125-26-198541-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0001193125-26-188497", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "DoubleDown Interactive Co., Ltd.", "who_key": "DoubleDown Interactive Co., Ltd.", "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": "DoubleDown Interactive Co., Ltd. adjusts its stake in DDI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799567/0001193125-26-188497-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}, {"id": "13DG-0001386060-26-000049", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Boston Partners moves to a 6.66% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000049-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-03-31", "mins": 312049}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-090233", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BRC Group Holdings, Inc. moves to a 3.29% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1464790/0001213900-26-090233-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0001386060-26-000049", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Boston Partners moves to a 6.66% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000049-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-03-31", "mins": 312049}, {"id": "13DG-0001386060-26-000051", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Boston Partners moves to a 6.66% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000051-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0001213900-26-057749", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BRC Group Holdings, Inc. moves to a 7% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1464790/0001213900-26-057749-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001386060-26-000027", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Boston Partners takes a 5.4% passive stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000027-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "13DG-0001193125-26-198541", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "DoubleDown Interactive Co., Ltd.", "who_key": "DoubleDown Interactive Co., Ltd.", "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": "DoubleDown Interactive Co., Ltd. moves to a 67.1% activist stake in DDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1799567/0001193125-26-198541-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0001193125-26-188497", "src": "13DG", "ticker": "DDI", "cik": "1799567", "company": "DoubleDown Interactive Co., Ltd.", "company_raw": "DoubleDown Interactive Co., Ltd.", "who": "DoubleDown Interactive Co., Ltd.", "who_key": "DoubleDown Interactive Co., Ltd.", "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": "DoubleDown Interactive Co., Ltd. adjusts its stake in DDI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799567/0001193125-26-188497-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}], "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": "DoubleDown Interactive Co., Ltd. - American Depository Shares", "new_value": "DoubleDown Interactive Co., Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001799567", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001799567", "applied": 1, "detected_at": "2026-09-11T07:47:29.752699"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DDI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-31", "close": 17.75, "volume": 3816880.0}, {"date": "2021-09-01", "close": 17.87, "volume": 500829.0}, {"date": "2021-09-02", "close": 16.75, "volume": 576044.0}, {"date": "2021-09-03", "close": 16.15, "volume": 266848.0}, {"date": "2021-09-07", "close": 16.1, "volume": 79575.0}, {"date": "2021-09-08", "close": 15.5, "volume": 313237.0}, {"date": "2021-09-09", "close": 15.5, "volume": 138920.0}, {"date": "2021-09-10", "close": 16.1, "volume": 97513.0}, {"date": "2021-09-13", "close": 17.62, "volume": 665504.0}, {"date": "2021-09-14", "close": 17.02, "volume": 99987.0}, {"date": "2021-09-15", "close": 17.15, "volume": 157345.0}, {"date": "2021-09-16", "close": 17.3, "volume": 165144.0}, {"date": "2021-09-17", "close": 17.62, "volume": 72712.0}, {"date": "2021-09-20", "close": 17.16, "volume": 120766.0}, {"date": "2021-09-21", "close": 17.15, "volume": 84943.0}, {"date": "2021-09-22", "close": 17.16, "volume": 52037.0}, {"date": "2021-09-23", "close": 17.47, "volume": 297948.0}, {"date": "2021-09-24", "close": 17.53, "volume": 43241.0}, {"date": "2021-09-27", "close": 17.5, "volume": 276395.0}, {"date": "2021-09-28", "close": 17.62, "volume": 203169.0}, {"date": "2021-09-29", "close": 17.62, "volume": 95914.0}, {"date": "2021-09-30", "close": 17.61, "volume": 98029.0}, {"date": "2021-10-01", "close": 17.57, "volume": 73523.0}, {"date": "2021-10-04", "close": 17.52, "volume": 42473.0}, {"date": "2021-10-05", "close": 17.59, "volume": 26655.0}, {"date": "2021-10-06", "close": 17.46, "volume": 17769.0}, {"date": "2021-10-07", "close": 17.62, "volume": 185135.0}, {"date": "2021-10-08", "close": 17.62, "volume": 134841.0}, {"date": "2021-10-11", "close": 17.45, "volume": 27317.0}, {"date": "2021-10-12", "close": 17.5, "volume": 10136.0}, {"date": "2021-10-13", "close": 17.53, "volume": 10775.0}, {"date": "2021-10-14", "close": 17.6, "volume": 12167.0}, {"date": "2021-10-15", "close": 17.54, "volume": 19761.0}, {"date": "2021-10-18", "close": 17.5, "volume": 10951.0}, {"date": "2021-10-19", "close": 17.52, "volume": 74760.0}, {"date": "2021-10-20", "close": 17.35, "volume": 30217.0}, {"date": "2021-10-21", "close": 16.28, "volume": 30274.0}, {"date": "2021-10-22", "close": 17.39, "volume": 50409.0}, {"date": "2021-10-25", "close": 17.1, "volume": 34604.0}, {"date": "2021-10-26", "close": 17.32, "volume": 6049.0}, {"date": "2021-10-27", "close": 16.9, "volume": 63392.0}, {"date": "2021-10-28", "close": 16.35, "volume": 118303.0}, {"date": "2021-10-29", "close": 16.25, "volume": 15024.0}, {"date": "2021-11-01", "close": 16.79, "volume": 18207.0}, {"date": "2021-11-02", "close": 16.13, "volume": 37429.0}, {"date": "2021-11-03", "close": 16.45, "volume": 38758.0}, {"date": "2021-11-04", "close": 16.37, "volume": 13251.0}, {"date": "2021-11-05", "close": 16.23, "volume": 6606.0}, {"date": "2021-11-08", "close": 16.47, "volume": 16979.0}, {"date": "2021-11-09", "close": 16.02, "volume": 15888.0}, {"date": "2021-11-10", "close": 16.0, "volume": 35679.0}, {"date": "2021-11-11", "close": 16.25, "volume": 67810.0}, {"date": "2021-11-12", "close": 16.64, "volume": 14706.0}, {"date": "2021-11-15", "close": 17.06, "volume": 31057.0}, {"date": "2021-11-16", "close": 16.74, "volume": 12665.0}, {"date": "2021-11-17", "close": 16.97, "volume": 14070.0}, {"date": "2021-11-18", "close": 16.44, "volume": 8273.0}, {"date": "2021-11-19", "close": 16.18, "volume": 57838.0}, {"date": "2021-11-22", "close": 15.94, "volume": 15450.0}, {"date": "2021-11-23", "close": 15.75, "volume": 9181.0}, {"date": "2021-11-24", "close": 15.99, "volume": 11373.0}, {"date": "2021-11-26", "close": 15.61, "volume": 4639.0}, {"date": "2021-11-29", "close": 16.0, "volume": 10665.0}, {"date": "2021-11-30", "close": 15.73, "volume": 14852.0}, {"date": "2021-12-01", "close": 15.68, "volume": 6103.0}, {"date": "2021-12-02", "close": 15.77, "volume": 7683.0}, {"date": "2021-12-03", "close": 15.5, "volume": 33615.0}, {"date": "2021-12-06", "close": 15.99, "volume": 19909.0}, {"date": "2021-12-07", "close": 15.47, "volume": 28885.0}, {"date": "2021-12-08", "close": 15.45, "volume": 17023.0}, {"date": "2021-12-09", "close": 15.34, "volume": 48456.0}, {"date": "2021-12-10", "close": 15.2, "volume": 27867.0}, {"date": "2021-12-13", "close": 15.02, "volume": 42306.0}, {"date": "2021-12-14", "close": 14.9, "volume": 40625.0}, {"date": "2021-12-15", "close": 15.01, "volume": 46653.0}, {"date": "2021-12-16", "close": 15.01, "volume": 46425.0}, {"date": "2021-12-17", "close": 14.75, "volume": 27059.0}, {"date": "2021-12-20", "close": 14.55, "volume": 37166.0}, {"date": "2021-12-21", "close": 14.5, "volume": 47107.0}, {"date": "2021-12-22", "close": 14.4, "volume": 43683.0}, {"date": "2021-12-23", "close": 14.44, "volume": 26285.0}, {"date": "2021-12-27", "close": 14.24, "volume": 27513.0}, {"date": "2021-12-28", "close": 14.47, "volume": 24601.0}, {"date": "2021-12-29", "close": 14.27, "volume": 23653.0}, {"date": "2021-12-30", "close": 15.5, "volume": 8530.0}, {"date": "2021-12-31", "close": 15.5, "volume": 36838.0}, {"date": "2022-01-03", "close": 15.24, "volume": 5858.0}, {"date": "2022-01-04", "close": 15.1, "volume": 7229.0}, {"date": "2022-01-05", "close": 15.23, "volume": 1179.0}, {"date": "2022-01-06", "close": 15.02, "volume": 5973.0}, {"date": "2022-01-07", "close": 15.15, "volume": 7500.0}, {"date": "2022-01-10", "close": 14.81, "volume": 20142.0}, {"date": "2022-01-11", "close": 14.8, "volume": 15212.0}, {"date": "2022-01-12", "close": 14.75, "volume": 4901.0}, {"date": "2022-01-13", "close": 14.66, "volume": 13060.0}, {"date": "2022-01-14", "close": 15.64, "volume": 5844.0}, {"date": "2022-01-18", "close": 14.65, "volume": 4013.0}, {"date": "2022-01-19", "close": 14.65, "volume": 5783.0}, {"date": "2022-01-20", "close": 14.25, "volume": 38152.0}, {"date": "2022-01-21", "close": 12.55, "volume": 28798.0}, {"date": "2022-01-24", "close": 12.91, "volume": 56127.0}, {"date": "2022-01-25", "close": 13.71, "volume": 11652.0}, {"date": "2022-01-26", "close": 13.92, "volume": 4411.0}, {"date": "2022-01-27", "close": 12.9, "volume": 16254.0}, {"date": "2022-01-28", "close": 13.01, "volume": 9916.0}, {"date": "2022-01-31", "close": 13.89, "volume": 8330.0}, {"date": "2022-02-01", "close": 14.25, "volume": 66975.0}, {"date": "2022-02-02", "close": 14.25, "volume": 7449.0}, {"date": "2022-02-03", "close": 14.0387, "volume": 13452.0}, {"date": "2022-02-04", "close": 14.05, "volume": 7748.0}, {"date": "2022-02-07", "close": 13.94, "volume": 14971.0}, {"date": "2022-02-08", "close": 15.05, "volume": 30513.0}, {"date": "2022-02-09", "close": 14.25, "volume": 58589.0}, {"date": "2022-02-10", "close": 13.91, "volume": 21738.0}, {"date": "2022-02-11", "close": 13.9, "volume": 13442.0}, {"date": "2022-02-14", "close": 13.74, "volume": 22867.0}, {"date": "2022-02-15", "close": 13.41, "volume": 26444.0}, {"date": "2022-02-16", "close": 13.41, "volume": 15123.0}, {"date": "2022-02-17", "close": 12.76, "volume": 12899.0}, {"date": "2022-02-18", "close": 12.7679, "volume": 985.0}, {"date": "2022-02-22", "close": 12.75, "volume": 2983.0}, {"date": "2022-02-23", "close": 12.75, "volume": 14455.0}, {"date": "2022-02-24", "close": 13.08, "volume": 23051.0}, {"date": "2022-02-25", "close": 12.76, "volume": 26033.0}, {"date": "2022-02-28", "close": 12.7813, "volume": 6869.0}, {"date": "2022-03-01", "close": 12.97, "volume": 3222.0}, {"date": "2022-03-02", "close": 12.5, "volume": 11232.0}, {"date": "2022-03-03", "close": 12.5, "volume": 3114.0}, {"date": "2022-03-04", "close": 12.5, "volume": 4713.0}, {"date": "2022-03-07", "close": 12.52, "volume": 23883.0}, {"date": "2022-03-08", "close": 12.5, "volume": 4840.0}, {"date": "2022-03-09", "close": 12.5002, "volume": 13629.0}, {"date": "2022-03-10", "close": 12.5, "volume": 19188.0}, {"date": "2022-03-11", "close": 12.5, "volume": 8631.0}, {"date": "2022-03-14", "close": 12.5, "volume": 4387.0}, {"date": "2022-03-15", "close": 12.175, "volume": 11435.0}, {"date": "2022-03-16", "close": 12.1346, "volume": 20472.0}, {"date": "2022-03-17", "close": 11.5, "volume": 12818.0}, {"date": "2022-03-18", "close": 11.62, "volume": 12154.0}, {"date": "2022-03-21", "close": 11.985, "volume": 7826.0}, {"date": "2022-03-22", "close": 11.9202, "volume": 9198.0}, {"date": "2022-03-23", "close": 11.6, "volume": 9413.0}, {"date": "2022-03-24", "close": 11.74, "volume": 6559.0}, {"date": "2022-03-25", "close": 11.91, "volume": 21124.0}, {"date": "2022-03-28", "close": 11.88, "volume": 5787.0}, {"date": "2022-03-29", "close": 11.95, "volume": 9335.0}, {"date": "2022-03-30", "close": 11.6, "volume": 5637.0}, {"date": "2022-03-31", "close": 11.8576, "volume": 7769.0}, {"date": "2022-04-01", "close": 11.9304, "volume": 4255.0}, {"date": "2022-04-04", "close": 11.89, "volume": 9624.0}, {"date": "2022-04-05", "close": 11.78, "volume": 617.0}, {"date": "2022-04-06", "close": 11.5, "volume": 1389.0}, {"date": "2022-04-07", "close": 11.65, "volume": 9559.0}, {"date": "2022-04-08", "close": 12.0, "volume": 3606.0}, {"date": "2022-04-11", "close": 11.81, "volume": 6396.0}, {"date": "2022-04-12", "close": 11.33, "volume": 9319.0}, {"date": "2022-04-13", "close": 11.46, "volume": 1576.0}, {"date": "2022-04-14", "close": 12.135, "volume": 2119.0}, {"date": "2022-04-18", "close": 11.41, "volume": 13749.0}, {"date": "2022-04-19", "close": 11.5, "volume": 7956.0}, {"date": "2022-04-20", "close": 11.649, "volume": 1325.0}, {"date": "2022-04-21", "close": 10.95, "volume": 9701.0}, {"date": "2022-04-22", "close": 11.03, "volume": 9895.0}, {"date": "2022-04-25", "close": 11.4, "volume": 2671.0}, {"date": "2022-04-26", "close": 11.4317, "volume": 1009.0}, {"date": "2022-04-27", "close": 11.0, "volume": 3048.0}, {"date": "2022-04-28", "close": 11.6268, "volume": 878.0}, {"date": "2022-04-29", "close": 11.03, "volume": 33902.0}, {"date": "2022-05-02", "close": 10.82, "volume": 13322.0}, {"date": "2022-05-03", "close": 10.89, "volume": 14886.0}, {"date": "2022-05-04", "close": 10.97, "volume": 16153.0}, {"date": "2022-05-05", "close": 10.9, "volume": 10472.0}, {"date": "2022-05-06", "close": 10.6, "volume": 19806.0}, {"date": "2022-05-09", "close": 10.0, "volume": 25021.0}, {"date": "2022-05-10", "close": 9.8, "volume": 3530.0}, {"date": "2022-05-11", "close": 8.75, "volume": 13245.0}, {"date": "2022-05-12", "close": 9.04, "volume": 6301.0}, {"date": "2022-05-13", "close": 9.9, "volume": 7866.0}, {"date": "2022-05-16", "close": 9.9, "volume": 16601.0}, {"date": "2022-05-17", "close": 10.755, "volume": 22069.0}, {"date": "2022-05-18", "close": 10.7, "volume": 3833.0}, {"date": "2022-05-19", "close": 10.78, "volume": 4099.0}, {"date": "2022-05-20", "close": 10.68, "volume": 6212.0}, {"date": "2022-05-23", "close": 11.0, "volume": 19201.0}, {"date": "2022-05-24", "close": 10.87, "volume": 2543.0}, {"date": "2022-05-25", "close": 11.0, "volume": 301.0}, {"date": "2022-05-26", "close": 10.9, "volume": 3392.0}, {"date": "2022-05-27", "close": 11.4883, "volume": 10380.0}, {"date": "2022-05-31", "close": 11.3189, "volume": 794.0}, {"date": "2022-06-01", "close": 11.005, "volume": 9679.0}, {"date": "2022-06-02", "close": 11.3, "volume": 2434.0}, {"date": "2022-06-03", "close": 12.1, "volume": 9461.0}, {"date": "2022-06-06", "close": 12.24, "volume": 1697.0}, {"date": "2022-06-07", "close": 12.05, "volume": 23106.0}, {"date": "2022-06-08", "close": 12.4988, "volume": 802.0}, {"date": "2022-06-09", "close": 11.44, "volume": 345.0}, {"date": "2022-06-10", "close": 11.63, "volume": 23715.0}, {"date": "2022-06-13", "close": 10.99, "volume": 31270.0}, {"date": "2022-06-14", "close": 11.1999, "volume": 988.0}, {"date": "2022-06-15", "close": 10.63, "volume": 1079.0}, {"date": "2022-06-16", "close": 9.98, "volume": 8727.0}, {"date": "2022-06-17", "close": 9.75, "volume": 5302.0}, {"date": "2022-06-21", "close": 9.88, "volume": 22203.0}, {"date": "2022-06-22", "close": 9.7, "volume": 7596.0}, {"date": "2022-06-23", "close": 9.98, "volume": 960.0}, {"date": "2022-06-24", "close": 9.98, "volume": null}, {"date": "2022-06-27", "close": 9.79, "volume": 8624.0}, {"date": "2022-06-28", "close": 9.79, "volume": null}, {"date": "2022-06-29", "close": 9.28, "volume": 479.0}, {"date": "2022-06-30", "close": 9.655, "volume": 1127.0}, {"date": "2022-07-01", "close": 9.9401, "volume": 17709.0}, {"date": "2022-07-05", "close": 9.82, "volume": 4446.0}, {"date": "2022-07-06", "close": 9.7, "volume": 5548.0}, {"date": "2022-07-07", "close": 9.7, "volume": 7552.0}, {"date": "2022-07-08", "close": 9.9862, "volume": 747.0}, {"date": "2022-07-11", "close": 9.5, "volume": 7198.0}, {"date": "2022-07-12", "close": 9.7, "volume": 16266.0}, {"date": "2022-07-13", "close": 9.6, "volume": 3435.0}, {"date": "2022-07-14", "close": 9.6, "volume": 6639.0}, {"date": "2022-07-15", "close": 9.72, "volume": 1938.0}, {"date": "2022-07-18", "close": 9.6, "volume": 2953.0}, {"date": "2022-07-19", "close": 9.21, "volume": 10755.0}, {"date": "2022-07-20", "close": 9.55, "volume": 600.0}, {"date": "2022-07-21", "close": 9.6, "volume": 2313.0}, {"date": "2022-07-22", "close": 9.65, "volume": 16203.0}, {"date": "2022-07-25", "close": 9.55, "volume": 11405.0}, {"date": "2022-07-26", "close": 9.52, "volume": 8982.0}, {"date": "2022-07-27", "close": 9.5, "volume": 16879.0}, {"date": "2022-07-28", "close": 9.51, "volume": 20056.0}, {"date": "2022-07-29", "close": 9.8, "volume": 9191.0}, {"date": "2022-08-01", "close": 10.68, "volume": 92025.0}, {"date": "2022-08-02", "close": 9.96, "volume": 3259.0}, {"date": "2022-08-03", "close": 10.4909, "volume": 4966.0}, {"date": "2022-08-04", "close": 10.5, "volume": 5943.0}, {"date": "2022-08-05", "close": 10.5, "volume": 6131.0}, {"date": "2022-08-08", "close": 10.54, "volume": 10873.0}, {"date": "2022-08-09", "close": 10.4, "volume": 3551.0}, {"date": "2022-08-10", "close": 9.5, "volume": 39023.0}, {"date": "2022-08-11", "close": 8.95, "volume": 3829.0}, {"date": "2022-08-12", "close": 9.72, "volume": 32169.0}, {"date": "2022-08-15", "close": 9.4, "volume": 3914.0}, {"date": "2022-08-16", "close": 9.41, "volume": 5311.0}, {"date": "2022-08-17", "close": 9.502, "volume": 3261.0}, {"date": "2022-08-18", "close": 9.9, "volume": 10956.0}, {"date": "2022-08-19", "close": 9.19, "volume": 4177.0}, {"date": "2022-08-22", "close": 9.23, "volume": 4385.0}, {"date": "2022-08-23", "close": 9.54, "volume": 900.0}, {"date": "2022-08-24", "close": 9.2, "volume": 2603.0}, {"date": "2022-08-25", "close": 9.3, "volume": 1694.0}, {"date": "2022-08-26", "close": 9.58, "volume": 1642.0}, {"date": "2022-08-29", "close": 9.58, "volume": null}, {"date": "2022-08-30", "close": 10.76, "volume": 65020.0}, {"date": "2022-08-31", "close": 10.7547, "volume": 18973.0}, {"date": "2022-09-01", "close": 10.71, "volume": 8467.0}, {"date": "2022-09-02", "close": 10.31, "volume": 20419.0}, {"date": "2022-09-06", "close": 10.38, "volume": 4508.0}, {"date": "2022-09-07", "close": 10.0, "volume": 1841.0}, {"date": "2022-09-08", "close": 10.2101, "volume": 1115.0}, {"date": "2022-09-09", "close": 10.11, "volume": 1864.0}, {"date": "2022-09-12", "close": 10.1, "volume": 2770.0}, {"date": "2022-09-13", "close": 10.005, "volume": 802.0}, {"date": "2022-09-14", "close": 10.19, "volume": 2013.0}, {"date": "2022-09-15", "close": 9.71, "volume": 11887.0}, {"date": "2022-09-16", "close": 10.0, "volume": 350.0}, {"date": "2022-09-19", "close": 10.1, "volume": 4070.0}, {"date": "2022-09-20", "close": 10.02, "volume": 8998.0}, {"date": "2022-09-21", "close": 9.9, "volume": 7622.0}, {"date": "2022-09-22", "close": 9.02, "volume": 7872.0}, {"date": "2022-09-23", "close": 8.97, "volume": 10896.0}, {"date": "2022-09-26", "close": 8.65, "volume": 5338.0}, {"date": "2022-09-27", "close": 8.49, "volume": 8170.0}, {"date": "2022-09-28", "close": 8.47, "volume": 2623.0}, {"date": "2022-09-29", "close": 8.49, "volume": 5100.0}, {"date": "2022-09-30", "close": 9.225, "volume": 24478.0}, {"date": "2022-10-03", "close": 8.7, "volume": 30470.0}, {"date": "2022-10-04", "close": 9.11, "volume": 40249.0}, {"date": "2022-10-05", "close": 9.75, "volume": 36928.0}, {"date": "2022-10-06", "close": 9.5, "volume": 282.0}, {"date": "2022-10-07", "close": 9.1, "volume": 11256.0}, {"date": "2022-10-10", "close": 9.15, "volume": 4180.0}, {"date": "2022-10-11", "close": 9.08, "volume": 21414.0}, {"date": "2022-10-12", "close": 8.85, "volume": 1214.0}, {"date": "2022-10-13", "close": 9.19, "volume": 7982.0}, {"date": "2022-10-14", "close": 9.19, "volume": 5680.0}, {"date": "2022-10-17", "close": 9.55, "volume": 4094.0}, {"date": "2022-10-18", "close": 9.205, "volume": 6869.0}, {"date": "2022-10-19", "close": 9.4, "volume": 7364.0}, {"date": "2022-10-20", "close": 9.29, "volume": 5665.0}, {"date": "2022-10-21", "close": 9.0627, "volume": 433.0}, {"date": "2022-10-24", "close": 9.0627, "volume": null}, {"date": "2022-10-25", "close": 9.75, "volume": 5932.0}, {"date": "2022-10-26", "close": 9.86, "volume": 10380.0}, {"date": "2022-10-27", "close": 9.65, "volume": 6939.0}, {"date": "2022-10-28", "close": 9.62, "volume": 3856.0}, {"date": "2022-10-31", "close": 9.58, "volume": 138.0}, {"date": "2022-11-01", "close": 9.8973, "volume": 547.0}, {"date": "2022-11-02", "close": 9.615, "volume": 2686.0}, {"date": "2022-11-03", "close": 10.25, "volume": 7157.0}, {"date": "2022-11-04", "close": 10.1, "volume": 5279.0}, {"date": "2022-11-07", "close": 9.96, "volume": 10249.0}, {"date": "2022-11-08", "close": 9.6442, "volume": 1326.0}, {"date": "2022-11-09", "close": 9.7, "volume": 6076.0}, {"date": "2022-11-10", "close": 9.41, "volume": 2678.0}, {"date": "2022-11-11", "close": 9.54, "volume": 1701.0}, {"date": "2022-11-14", "close": 9.45, "volume": 1971.0}, {"date": "2022-11-15", "close": 9.5, "volume": 5329.0}, {"date": "2022-11-16", "close": 9.36, "volume": 4502.0}, {"date": "2022-11-17", "close": 9.32, "volume": 4571.0}, {"date": "2022-11-18", "close": 9.22, "volume": 2715.0}, {"date": "2022-11-21", "close": 8.9, "volume": 14304.0}, {"date": "2022-11-22", "close": 8.7, "volume": 5493.0}, {"date": "2022-11-23", "close": 8.44, "volume": 6268.0}, {"date": "2022-11-25", "close": 8.44, "volume": 679.0}, {"date": "2022-11-28", "close": 8.41, "volume": 9274.0}, {"date": "2022-11-29", "close": 8.9, "volume": 10825.0}, {"date": "2022-11-30", "close": 8.91, "volume": 2733.0}, {"date": "2022-12-01", "close": 9.0, "volume": 10160.0}, {"date": "2022-12-02", "close": 8.8, "volume": 1682.0}, {"date": "2022-12-05", "close": 8.7, "volume": 3650.0}, {"date": "2022-12-06", "close": 10.61, "volume": 107105.0}, {"date": "2022-12-07", "close": 9.45, "volume": 21885.0}, {"date": "2022-12-08", "close": 9.59, "volume": 6737.0}, {"date": "2022-12-09", "close": 9.365, "volume": 6775.0}, {"date": "2022-12-12", "close": 9.365, "volume": null}, {"date": "2022-12-13", "close": 9.505, "volume": 1670.0}, {"date": "2022-12-14", "close": 9.2, "volume": 17284.0}, {"date": "2022-12-15", "close": 8.99, "volume": 1911.0}, {"date": "2022-12-16", "close": 9.49, "volume": 2238.0}, {"date": "2022-12-19", "close": 9.4, "volume": 371.0}, {"date": "2022-12-20", "close": 9.4, "volume": 3169.0}, {"date": "2022-12-21", "close": 9.45, "volume": 5727.0}, {"date": "2022-12-22", "close": 9.55, "volume": 1376.0}, {"date": "2022-12-23", "close": 9.09, "volume": 10932.0}, {"date": "2022-12-27", "close": 9.33, "volume": 1879.0}, {"date": "2022-12-28", "close": 8.9401, "volume": 70620.0}, {"date": "2022-12-29", "close": 8.29, "volume": 266501.0}, {"date": "2022-12-30", "close": 8.45, "volume": 70263.0}, {"date": "2023-01-03", "close": 8.18, "volume": 2383.0}, {"date": "2023-01-04", "close": 8.57, "volume": 8614.0}, {"date": "2023-01-05", "close": 8.3, "volume": 4528.0}, {"date": "2023-01-06", "close": 8.41, "volume": 2368.0}, {"date": "2023-01-09", "close": 8.5, "volume": 31463.0}, {"date": "2023-01-10", "close": 8.83, "volume": 948.0}, {"date": "2023-01-11", "close": 9.48, "volume": 13678.0}, {"date": "2023-01-12", "close": 9.6208, "volume": 1136.0}, {"date": "2023-01-13", "close": 9.92, "volume": 14028.0}, {"date": "2023-01-17", "close": 10.32, "volume": 31210.0}, {"date": "2023-01-18", "close": 10.2, "volume": 28320.0}, {"date": "2023-01-19", "close": 10.25, "volume": 6761.0}, {"date": "2023-01-20", "close": 10.26, "volume": 11574.0}, {"date": "2023-01-23", "close": 10.31, "volume": 12993.0}, {"date": "2023-01-24", "close": 10.51, "volume": 5096.0}, {"date": "2023-01-25", "close": 10.44, "volume": 20629.0}, {"date": "2023-01-26", "close": 10.22, "volume": 8775.0}, {"date": "2023-01-27", "close": 10.16, "volume": 10813.0}, {"date": "2023-01-30", "close": 10.41, "volume": 9849.0}, {"date": "2023-01-31", "close": 9.79, "volume": 15514.0}, {"date": "2023-02-01", "close": 9.8, "volume": 8979.0}, {"date": "2023-02-02", "close": 9.69, "volume": 14843.0}, {"date": "2023-02-03", "close": 9.3, "volume": 44191.0}, {"date": "2023-02-06", "close": 9.19, "volume": 24797.0}, {"date": "2023-02-07", "close": 9.5, "volume": 18256.0}, {"date": "2023-02-08", "close": 9.5, "volume": 37626.0}, {"date": "2023-02-09", "close": 9.78, "volume": 17590.0}, {"date": "2023-02-10", "close": 9.6295, "volume": 11375.0}, {"date": "2023-02-13", "close": 9.61, "volume": 18661.0}, {"date": "2023-02-14", "close": 9.81, "volume": 9007.0}, {"date": "2023-02-15", "close": 9.8994, "volume": 11141.0}, {"date": "2023-02-16", "close": 9.81, "volume": 6463.0}, {"date": "2023-02-17", "close": 9.76, "volume": 17273.0}, {"date": "2023-02-21", "close": 9.62, "volume": 8031.0}, {"date": "2023-02-22", "close": 9.5, "volume": 11854.0}, {"date": "2023-02-23", "close": 9.5, "volume": 4832.0}, {"date": "2023-02-24", "close": 9.5, "volume": 3420.0}, {"date": "2023-02-27", "close": 9.5, "volume": 11319.0}, {"date": "2023-02-28", "close": 9.535, "volume": 868.0}, {"date": "2023-03-01", "close": 9.535, "volume": null}, {"date": "2023-03-02", "close": 9.535, "volume": null}, {"date": "2023-03-03", "close": 9.535, "volume": null}, {"date": "2023-03-06", "close": 9.535, "volume": null}, {"date": "2023-03-07", "close": 9.36, "volume": 4521.0}, {"date": "2023-03-08", "close": 9.35, "volume": 9767.0}, {"date": "2023-03-09", "close": 9.35, "volume": null}, {"date": "2023-03-10", "close": 8.5201, "volume": 4598.0}, {"date": "2023-03-13", "close": 8.23, "volume": 35857.0}, {"date": "2023-03-14", "close": 8.3, "volume": 356.0}, {"date": "2023-03-15", "close": 8.2501, "volume": 758.0}, {"date": "2023-03-16", "close": 8.33, "volume": 310.0}, {"date": "2023-03-17", "close": 8.25, "volume": 26845.0}, {"date": "2023-03-20", "close": 8.05, "volume": 10283.0}, {"date": "2023-03-21", "close": 8.0, "volume": 13504.0}, {"date": "2023-03-22", "close": 8.08, "volume": 10362.0}, {"date": "2023-03-23", "close": 7.88, "volume": 874.0}, {"date": "2023-03-24", "close": 7.91, "volume": 1537.0}, {"date": "2023-03-27", "close": 8.357, "volume": 612.0}, {"date": "2023-03-28", "close": 8.1, "volume": 12515.0}, {"date": "2023-03-29", "close": 7.85, "volume": 1101.0}, {"date": "2023-03-30", "close": 7.75, "volume": 893.0}, {"date": "2023-03-31", "close": 7.98, "volume": 1431.0}, {"date": "2023-04-03", "close": 8.015, "volume": 417.0}, {"date": "2023-04-04", "close": 8.0, "volume": 2401.0}, {"date": "2023-04-05", "close": 8.0, "volume": null}, {"date": "2023-04-06", "close": 7.86, "volume": 2287.0}, {"date": "2023-04-10", "close": 7.86, "volume": null}, {"date": "2023-04-11", "close": 7.685, "volume": 39925.0}, {"date": "2023-04-12", "close": 7.8, "volume": 1938.0}, {"date": "2023-04-13", "close": 8.09, "volume": 1366.0}, {"date": "2023-04-14", "close": 7.84, "volume": 18838.0}, {"date": "2023-04-17", "close": 7.979, "volume": 3252.0}, {"date": "2023-04-18", "close": 7.84, "volume": 213.0}, {"date": "2023-04-19", "close": 8.1, "volume": 19323.0}, {"date": "2023-04-20", "close": 8.15, "volume": 8074.0}, {"date": "2023-04-21", "close": 7.965, "volume": 16934.0}, {"date": "2023-04-24", "close": 7.7, "volume": 7093.0}, {"date": "2023-04-25", "close": 8.0, "volume": 3848.0}, {"date": "2023-04-26", "close": 7.86, "volume": 335.0}, {"date": "2023-04-27", "close": 7.86, "volume": null}, {"date": "2023-04-28", "close": 7.94, "volume": 617.0}, {"date": "2023-05-01", "close": 8.25, "volume": 15115.0}, {"date": "2023-05-02", "close": 8.1, "volume": 4162.0}, {"date": "2023-05-03", "close": 8.0, "volume": 1264.0}, {"date": "2023-05-04", "close": 8.1399, "volume": 688.0}, {"date": "2023-05-05", "close": 8.485, "volume": 11758.0}, {"date": "2023-05-08", "close": 8.29, "volume": 9036.0}, {"date": "2023-05-09", "close": 8.1, "volume": 10177.0}, {"date": "2023-05-10", "close": 8.0, "volume": 6375.0}, {"date": "2023-05-11", "close": 8.22, "volume": 16549.0}, {"date": "2023-05-12", "close": 8.8885, "volume": 8315.0}, {"date": "2023-05-15", "close": 8.575, "volume": 8894.0}, {"date": "2023-05-16", "close": 8.47, "volume": 4874.0}, {"date": "2023-05-17", "close": 8.75, "volume": 1584.0}, {"date": "2023-05-18", "close": 8.5, "volume": 3427.0}, {"date": "2023-05-19", "close": 8.89, "volume": 2375.0}, {"date": "2023-05-22", "close": 9.0, "volume": 1046.0}, {"date": "2023-05-23", "close": 9.0, "volume": 21564.0}, {"date": "2023-05-24", "close": 9.01, "volume": 6136.0}, {"date": "2023-05-25", "close": 8.75, "volume": 5853.0}, {"date": "2023-05-26", "close": 9.0, "volume": 41689.0}, {"date": "2023-05-30", "close": 8.76, "volume": 8537.0}, {"date": "2023-05-31", "close": 8.84, "volume": 3757.0}, {"date": "2023-06-01", "close": 9.25, "volume": 288.0}, {"date": "2023-06-02", "close": 9.0, "volume": 6348.0}, {"date": "2023-06-05", "close": 8.99, "volume": 24223.0}, {"date": "2023-06-06", "close": 8.9, "volume": 2511.0}, {"date": "2023-06-07", "close": 9.0001, "volume": 15972.0}, {"date": "2023-06-08", "close": 9.165, "volume": 3624.0}, {"date": "2023-06-09", "close": 9.02, "volume": 2062.0}, {"date": "2023-06-12", "close": 9.48, "volume": 42256.0}, {"date": "2023-06-13", "close": 9.71, "volume": 7903.0}, {"date": "2023-06-14", "close": 9.55, "volume": 12816.0}, {"date": "2023-06-15", "close": 9.515, "volume": 4864.0}, {"date": "2023-06-16", "close": 9.3483, "volume": 11913.0}, {"date": "2023-06-20", "close": 9.05, "volume": 22290.0}, {"date": "2023-06-21", "close": 9.0, "volume": 8433.0}, {"date": "2023-06-22", "close": 9.06, "volume": 5893.0}, {"date": "2023-06-23", "close": 9.1, "volume": 1197.0}, {"date": "2023-06-26", "close": 9.16, "volume": 3289.0}, {"date": "2023-06-27", "close": 9.31, "volume": 9848.0}, {"date": "2023-06-28", "close": 9.5, "volume": 4017.0}, {"date": "2023-06-29", "close": 9.35, "volume": 5787.0}, {"date": "2023-06-30", "close": 9.57, "volume": 128840.0}, {"date": "2023-07-03", "close": 9.34, "volume": 1946.0}, {"date": "2023-07-05", "close": 9.4, "volume": 21176.0}, {"date": "2023-07-06", "close": 9.16, "volume": 4016.0}, {"date": "2023-07-07", "close": 9.4, "volume": 24055.0}, {"date": "2023-07-10", "close": 9.16, "volume": 8628.0}, {"date": "2023-07-11", "close": 9.25, "volume": 33411.0}, {"date": "2023-07-12", "close": 9.155, "volume": 4181.0}, {"date": "2023-07-13", "close": 9.33, "volume": 1443.0}, {"date": "2023-07-14", "close": 9.11, "volume": 949.0}, {"date": "2023-07-17", "close": 9.44, "volume": 14180.0}, {"date": "2023-07-18", "close": 9.2302, "volume": 6696.0}, {"date": "2023-07-19", "close": 9.175, "volume": 2551.0}, {"date": "2023-07-20", "close": 9.15, "volume": 811.0}, {"date": "2023-07-21", "close": 9.0005, "volume": 2211.0}, {"date": "2023-07-24", "close": 8.7, "volume": 3741.0}, {"date": "2023-07-25", "close": 9.005, "volume": 4895.0}, {"date": "2023-07-26", "close": 8.81, "volume": 1615.0}, {"date": "2023-07-27", "close": 8.7, "volume": 4109.0}, {"date": "2023-07-28", "close": 9.06, "volume": 426.0}, {"date": "2023-07-31", "close": 8.7157, "volume": 9152.0}, {"date": "2023-08-01", "close": 8.72, "volume": 1416.0}, {"date": "2023-08-02", "close": 8.7882, "volume": 368.0}, {"date": "2023-08-03", "close": 8.7882, "volume": null}, {"date": "2023-08-04", "close": 8.8699, "volume": 3929.0}, {"date": "2023-08-07", "close": 8.8497, "volume": 2657.0}, {"date": "2023-08-08", "close": 8.75, "volume": 7522.0}, {"date": "2023-08-09", "close": 8.01, "volume": 39123.0}, {"date": "2023-08-10", "close": 7.97, "volume": 12539.0}, {"date": "2023-08-11", "close": 8.635, "volume": 66837.0}, {"date": "2023-08-14", "close": 8.55, "volume": 8440.0}, {"date": "2023-08-15", "close": 8.61, "volume": 4962.0}, {"date": "2023-08-16", "close": 8.42, "volume": 6101.0}, {"date": "2023-08-17", "close": 7.8001, "volume": 8631.0}, {"date": "2023-08-18", "close": 7.91, "volume": 2805.0}, {"date": "2023-08-21", "close": 8.31, "volume": 8245.0}, {"date": "2023-08-22", "close": 8.02, "volume": 11078.0}, {"date": "2023-08-23", "close": 8.01, "volume": 10022.0}, {"date": "2023-08-24", "close": 8.31, "volume": 4353.0}, {"date": "2023-08-25", "close": 8.39, "volume": 2165.0}, {"date": "2023-08-28", "close": 9.2583, "volume": 74851.0}, {"date": "2023-08-29", "close": 9.899, "volume": 35918.0}, {"date": "2023-08-30", "close": 9.84, "volume": 13084.0}, {"date": "2023-08-31", "close": 9.91, "volume": 8952.0}, {"date": "2023-09-01", "close": 9.99, "volume": 37592.0}, {"date": "2023-09-05", "close": 9.92, "volume": 28776.0}, {"date": "2023-09-06", "close": 9.7001, "volume": 19806.0}, {"date": "2023-09-07", "close": 9.43, "volume": 7866.0}, {"date": "2023-09-08", "close": 9.4, "volume": 2112.0}, {"date": "2023-09-11", "close": 9.3865, "volume": 10789.0}, {"date": "2023-09-12", "close": 9.45, "volume": 3818.0}, {"date": "2023-09-13", "close": 9.53, "volume": 4720.0}, {"date": "2023-09-14", "close": 9.375, "volume": 3949.0}, {"date": "2023-09-15", "close": 9.25, "volume": 3676.0}, {"date": "2023-09-18", "close": 9.24, "volume": 1658.0}, {"date": "2023-09-19", "close": 9.11, "volume": 999.0}, {"date": "2023-09-20", "close": 9.07, "volume": 4324.0}, {"date": "2023-09-21", "close": 9.015, "volume": 1799.0}, {"date": "2023-09-22", "close": 8.85, "volume": 8169.0}, {"date": "2023-09-25", "close": 8.77, "volume": 3616.0}, {"date": "2023-09-26", "close": 8.7, "volume": 477.0}, {"date": "2023-09-27", "close": 8.47, "volume": 10344.0}, {"date": "2023-09-28", "close": 8.6699, "volume": 1795.0}, {"date": "2023-09-29", "close": 8.48, "volume": 4154.0}, {"date": "2023-10-02", "close": 8.45, "volume": 2959.0}, {"date": "2023-10-03", "close": 8.405, "volume": 7032.0}, {"date": "2023-10-04", "close": 8.32, "volume": 13309.0}, {"date": "2023-10-05", "close": 8.21, "volume": 1058.0}, {"date": "2023-10-06", "close": 8.3199, "volume": 2780.0}, {"date": "2023-10-09", "close": 8.06, "volume": 3002.0}, {"date": "2023-10-10", "close": 8.4515, "volume": 6466.0}, {"date": "2023-10-11", "close": 7.9102, "volume": 5894.0}, {"date": "2023-10-12", "close": 7.62, "volume": 2322.0}, {"date": "2023-10-13", "close": 7.4799, "volume": 75495.0}, {"date": "2023-10-16", "close": 7.5, "volume": 5505.0}, {"date": "2023-10-17", "close": 7.99, "volume": 117.0}, {"date": "2023-10-18", "close": 8.4, "volume": 2288.0}, {"date": "2023-10-19", "close": 7.96, "volume": 2136.0}, {"date": "2023-10-20", "close": 7.96, "volume": 4762.0}, {"date": "2023-10-23", "close": 8.3734, "volume": 26920.0}, {"date": "2023-10-24", "close": 8.48, "volume": 3939.0}, {"date": "2023-10-25", "close": 8.12, "volume": 972.0}, {"date": "2023-10-26", "close": 8.16, "volume": 1158.0}, {"date": "2023-10-27", "close": 7.956, "volume": 5253.0}, {"date": "2023-10-30", "close": 8.0, "volume": 1770.0}, {"date": "2023-10-31", "close": 8.1235, "volume": 5320.0}, {"date": "2023-11-01", "close": 8.1683, "volume": 17952.0}, {"date": "2023-11-02", "close": 8.3, "volume": 670.0}, {"date": "2023-11-03", "close": 8.19, "volume": 10338.0}, {"date": "2023-11-06", "close": 8.47, "volume": 13853.0}, {"date": "2023-11-07", "close": 9.1, "volume": 3903.0}, {"date": "2023-11-08", "close": 8.8, "volume": 3474.0}, {"date": "2023-11-09", "close": 8.68, "volume": 5146.0}, {"date": "2023-11-10", "close": 9.43, "volume": 21170.0}, {"date": "2023-11-13", "close": 8.94, "volume": 14000.0}, {"date": "2023-11-14", "close": 9.08, "volume": 17747.0}, {"date": "2023-11-15", "close": 8.85, "volume": 24901.0}, {"date": "2023-11-16", "close": 9.0, "volume": 2509.0}, {"date": "2023-11-17", "close": 9.0, "volume": 29518.0}, {"date": "2023-11-20", "close": 8.73, "volume": 27947.0}, {"date": "2023-11-21", "close": 8.32, "volume": 15725.0}, {"date": "2023-11-22", "close": 8.31, "volume": 9318.0}, {"date": "2023-11-24", "close": 8.6, "volume": 81323.0}, {"date": "2023-11-27", "close": 8.61, "volume": 13593.0}, {"date": "2023-11-28", "close": 8.25, "volume": 9087.0}, {"date": "2023-11-29", "close": 8.215, "volume": 10070.0}, {"date": "2023-11-30", "close": 8.0, "volume": 19956.0}, {"date": "2023-12-01", "close": 8.3795, "volume": 20508.0}, {"date": "2023-12-04", "close": 8.43, "volume": 61453.0}, {"date": "2023-12-05", "close": 8.49, "volume": 47161.0}, {"date": "2023-12-06", "close": 8.625, "volume": 12845.0}, {"date": "2023-12-07", "close": 8.87, "volume": 19318.0}, {"date": "2023-12-08", "close": 8.2, "volume": 39445.0}, {"date": "2023-12-11", "close": 8.3, "volume": 9263.0}, {"date": "2023-12-12", "close": 8.13, "volume": 8164.0}, {"date": "2023-12-13", "close": 8.1001, "volume": 3870.0}, {"date": "2023-12-14", "close": 8.1, "volume": 8076.0}, {"date": "2023-12-15", "close": 7.95, "volume": 6583.0}, {"date": "2023-12-18", "close": 8.1001, "volume": 29823.0}, {"date": "2023-12-19", "close": 7.94, "volume": 29906.0}, {"date": "2023-12-20", "close": 7.88, "volume": 17868.0}, {"date": "2023-12-21", "close": 7.81, "volume": 4112.0}, {"date": "2023-12-22", "close": 7.8799, "volume": 39417.0}, {"date": "2023-12-26", "close": 7.73, "volume": 19389.0}, {"date": "2023-12-27", "close": 7.44, "volume": 31263.0}, {"date": "2023-12-28", "close": 7.35, "volume": 47220.0}, {"date": "2023-12-29", "close": 7.3495, "volume": 9604.0}, {"date": "2024-01-02", "close": 7.76, "volume": 73089.0}, {"date": "2024-01-03", "close": 7.83, "volume": 5401.0}, {"date": "2024-01-04", "close": 8.2, "volume": 22188.0}, {"date": "2024-01-05", "close": 8.37, "volume": 14216.0}, {"date": "2024-01-08", "close": 8.638, "volume": 12237.0}, {"date": "2024-01-09", "close": 9.1, "volume": 151379.0}, {"date": "2024-01-10", "close": 9.01, "volume": 20844.0}, {"date": "2024-01-11", "close": 9.065, "volume": 34571.0}, {"date": "2024-01-12", "close": 9.08, "volume": 30511.0}, {"date": "2024-01-16", "close": 9.23, "volume": 8467.0}, {"date": "2024-01-17", "close": 9.24, "volume": 12053.0}, {"date": "2024-01-18", "close": 9.29, "volume": 28574.0}, {"date": "2024-01-19", "close": 9.185, "volume": 17789.0}, {"date": "2024-01-22", "close": 9.11, "volume": 15959.0}, {"date": "2024-01-23", "close": 9.155, "volume": 25301.0}, {"date": "2024-01-24", "close": 8.92, "volume": 16315.0}, {"date": "2024-01-25", "close": 8.61, "volume": 17712.0}, {"date": "2024-01-26", "close": 8.45, "volume": 40963.0}, {"date": "2024-01-29", "close": 8.92, "volume": 45541.0}, {"date": "2024-01-30", "close": 9.12, "volume": 28325.0}, {"date": "2024-01-31", "close": 9.1, "volume": 4418.0}, {"date": "2024-02-01", "close": 9.15, "volume": 15408.0}, {"date": "2024-02-02", "close": 9.1, "volume": 10259.0}, {"date": "2024-02-05", "close": 8.9202, "volume": 2897.0}, {"date": "2024-02-06", "close": 8.83, "volume": 12806.0}, {"date": "2024-02-07", "close": 9.0, "volume": 1020.0}, {"date": "2024-02-08", "close": 9.0, "volume": 2672.0}, {"date": "2024-02-09", "close": 9.02, "volume": 5005.0}, {"date": "2024-02-12", "close": 10.64, "volume": 88892.0}, {"date": "2024-02-13", "close": 10.455, "volume": 14126.0}, {"date": "2024-02-14", "close": 11.745, "volume": 146614.0}, {"date": "2024-02-15", "close": 12.19, "volume": 85746.0}, {"date": "2024-02-16", "close": 13.32, "volume": 30956.0}, {"date": "2024-02-20", "close": 13.28, "volume": 88831.0}, {"date": "2024-02-21", "close": 12.99, "volume": 37250.0}, {"date": "2024-02-22", "close": 11.6, "volume": 37123.0}, {"date": "2024-02-23", "close": 12.445, "volume": 23919.0}, {"date": "2024-02-26", "close": 13.5806, "volume": 53648.0}, {"date": "2024-02-27", "close": 13.41, "volume": 12282.0}, {"date": "2024-02-28", "close": 12.6, "volume": 51850.0}, {"date": "2024-02-29", "close": 12.83, "volume": 4701.0}, {"date": "2024-03-01", "close": 12.93, "volume": 24795.0}, {"date": "2024-03-04", "close": 12.42, "volume": 9893.0}, {"date": "2024-03-05", "close": 12.57, "volume": 13915.0}, {"date": "2024-03-06", "close": 12.11, "volume": 18365.0}, {"date": "2024-03-07", "close": 11.72, "volume": 56389.0}, {"date": "2024-03-08", "close": 14.12, "volume": 274279.0}, {"date": "2024-03-11", "close": 14.49, "volume": 50446.0}, {"date": "2024-03-12", "close": 14.69, "volume": 36483.0}, {"date": "2024-03-13", "close": 14.01, "volume": 32348.0}, {"date": "2024-03-14", "close": 13.77, "volume": 31396.0}, {"date": "2024-03-15", "close": 13.79, "volume": 12314.0}, {"date": "2024-03-18", "close": 13.2, "volume": 29987.0}, {"date": "2024-03-19", "close": 13.75, "volume": 30580.0}, {"date": "2024-03-20", "close": 12.855, "volume": 27609.0}, {"date": "2024-03-21", "close": 12.89, "volume": 26405.0}, {"date": "2024-03-22", "close": 12.32, "volume": 20123.0}, {"date": "2024-03-25", "close": 12.23, "volume": 29830.0}, {"date": "2024-03-26", "close": 12.245, "volume": 15228.0}, {"date": "2024-03-27", "close": 11.3, "volume": 46135.0}, {"date": "2024-03-28", "close": 10.88, "volume": 48792.0}, {"date": "2024-04-01", "close": 11.45, "volume": 15650.0}, {"date": "2024-04-02", "close": 11.49, "volume": 14190.0}, {"date": "2024-04-03", "close": 11.6094, "volume": 4652.0}, {"date": "2024-04-04", "close": 10.18, "volume": 33976.0}, {"date": "2024-04-05", "close": 9.585, "volume": 239163.0}, {"date": "2024-04-08", "close": 10.04, "volume": 92763.0}, {"date": "2024-04-09", "close": 9.84, "volume": 13600.0}, {"date": "2024-04-10", "close": 9.66, "volume": 13415.0}, {"date": "2024-04-11", "close": 9.871, "volume": 5936.0}, {"date": "2024-04-12", "close": 10.195, "volume": 11850.0}, {"date": "2024-04-15", "close": 9.8, "volume": 12709.0}, {"date": "2024-04-16", "close": 9.8, "volume": 21830.0}, {"date": "2024-04-17", "close": 10.27, "volume": 12392.0}, {"date": "2024-04-18", "close": 10.6499, "volume": 9096.0}, {"date": "2024-04-19", "close": 10.09, "volume": 17299.0}, {"date": "2024-04-22", "close": 10.76, "volume": 42126.0}, {"date": "2024-04-23", "close": 11.42, "volume": 26798.0}, {"date": "2024-04-24", "close": 11.05, "volume": 14991.0}, {"date": "2024-04-25", "close": 11.16, "volume": 7961.0}, {"date": "2024-04-26", "close": 11.1201, "volume": 6325.0}, {"date": "2024-04-29", "close": 10.51, "volume": 17272.0}, {"date": "2024-04-30", "close": 10.28, "volume": 25301.0}, {"date": "2024-05-01", "close": 10.49, "volume": 7925.0}, {"date": "2024-05-02", "close": 10.66, "volume": 9729.0}, {"date": "2024-05-03", "close": 10.62, "volume": 21104.0}, {"date": "2024-05-06", "close": 10.67, "volume": 10162.0}, {"date": "2024-05-07", "close": 10.63, "volume": 8903.0}, {"date": "2024-05-08", "close": 10.96, "volume": 10227.0}, {"date": "2024-05-09", "close": 11.975, "volume": 21938.0}, {"date": "2024-05-10", "close": 12.5, "volume": 35015.0}, {"date": "2024-05-13", "close": 12.43, "volume": 20824.0}, {"date": "2024-05-14", "close": 10.69, "volume": 60713.0}, {"date": "2024-05-15", "close": 11.08, "volume": 13026.0}, {"date": "2024-05-16", "close": 11.7937, "volume": 28341.0}, {"date": "2024-05-17", "close": 11.95, "volume": 6371.0}, {"date": "2024-05-20", "close": 11.625, "volume": 14279.0}, {"date": "2024-05-21", "close": 13.0, "volume": 19199.0}, {"date": "2024-05-22", "close": 12.9919, "volume": 28579.0}, {"date": "2024-05-23", "close": 12.98, "volume": 8958.0}, {"date": "2024-05-24", "close": 13.0, "volume": 10328.0}, {"date": "2024-05-28", "close": 12.41, "volume": 14419.0}, {"date": "2024-05-29", "close": 11.47, "volume": 4601.0}, {"date": "2024-05-30", "close": 12.35, "volume": 11161.0}, {"date": "2024-05-31", "close": 12.0, "volume": 149861.0}, {"date": "2024-06-03", "close": 13.55, "volume": 46925.0}, {"date": "2024-06-04", "close": 13.27, "volume": 15507.0}, {"date": "2024-06-05", "close": 12.91, "volume": 10331.0}, {"date": "2024-06-06", "close": 13.28, "volume": 22050.0}, {"date": "2024-06-07", "close": 12.59, "volume": 7878.0}, {"date": "2024-06-10", "close": 12.79, "volume": 25792.0}, {"date": "2024-06-11", "close": 12.855, "volume": 11414.0}, {"date": "2024-06-12", "close": 12.89, "volume": 5126.0}, {"date": "2024-06-13", "close": 12.89, "volume": 7289.0}, {"date": "2024-06-14", "close": 13.055, "volume": 13657.0}, {"date": "2024-06-17", "close": 10.3, "volume": 96082.0}, {"date": "2024-06-18", "close": 11.17, "volume": 32650.0}, {"date": "2024-06-20", "close": 10.68, "volume": 36171.0}, {"date": "2024-06-21", "close": 11.2258, "volume": 52794.0}, {"date": "2024-06-24", "close": 12.85, "volume": 52288.0}, {"date": "2024-06-25", "close": 12.49, "volume": 61385.0}, {"date": "2024-06-26", "close": 12.7646, "volume": 12292.0}, {"date": "2024-06-27", "close": 12.54, "volume": 6914.0}, {"date": "2024-06-28", "close": 13.055, "volume": 16510.0}, {"date": "2024-07-01", "close": 12.14, "volume": 23104.0}, {"date": "2024-07-02", "close": 12.895, "volume": 9435.0}, {"date": "2024-07-03", "close": 12.7, "volume": 19996.0}, {"date": "2024-07-05", "close": 12.8, "volume": 21176.0}, {"date": "2024-07-08", "close": 12.575, "volume": 15620.0}, {"date": "2024-07-09", "close": 13.0, "volume": 17462.0}, {"date": "2024-07-10", "close": 13.18, "volume": 9732.0}, {"date": "2024-07-11", "close": 12.78, "volume": 8981.0}, {"date": "2024-07-12", "close": 12.92, "volume": 5016.0}, {"date": "2024-07-15", "close": 12.6, "volume": 25135.0}, {"date": "2024-07-16", "close": 12.5, "volume": 10753.0}, {"date": "2024-07-17", "close": 11.95, "volume": 25696.0}, {"date": "2024-07-18", "close": 12.01, "volume": 22540.0}, {"date": "2024-07-19", "close": 12.01, "volume": 8531.0}, {"date": "2024-07-22", "close": 11.64, "volume": 21332.0}, {"date": "2024-07-23", "close": 12.0, "volume": 30201.0}, {"date": "2024-07-24", "close": 11.985, "volume": 12080.0}, {"date": "2024-07-25", "close": 11.685, "volume": 9483.0}, {"date": "2024-07-26", "close": 12.09, "volume": 19735.0}, {"date": "2024-07-29", "close": 11.54, "volume": 20250.0}, {"date": "2024-07-30", "close": 12.0, "volume": 8611.0}, {"date": "2024-07-31", "close": 12.01, "volume": 9068.0}, {"date": "2024-08-01", "close": 11.96, "volume": 11276.0}, {"date": "2024-08-02", "close": 11.5, "volume": 20377.0}, {"date": "2024-08-05", "close": 11.11, "volume": 43092.0}, {"date": "2024-08-06", "close": 11.35, "volume": 8028.0}, {"date": "2024-08-07", "close": 11.32, "volume": 5391.0}, {"date": "2024-08-08", "close": 11.14, "volume": 4387.0}, {"date": "2024-08-09", "close": 12.0, "volume": 22099.0}, {"date": "2024-08-12", "close": 12.06, "volume": 63601.0}, {"date": "2024-08-13", "close": 11.94, "volume": 76057.0}, {"date": "2024-08-14", "close": 12.16, "volume": 101416.0}, {"date": "2024-08-15", "close": 12.54, "volume": 36409.0}, {"date": "2024-08-16", "close": 13.21, "volume": 64140.0}, {"date": "2024-08-19", "close": 14.15, "volume": 105588.0}, {"date": "2024-08-20", "close": 14.17, "volume": 43880.0}, {"date": "2024-08-21", "close": 14.065, "volume": 35561.0}, {"date": "2024-08-22", "close": 14.19, "volume": 19930.0}, {"date": "2024-08-23", "close": 14.1, "volume": 35843.0}, {"date": "2024-08-26", "close": 14.73, "volume": 70637.0}, {"date": "2024-08-27", "close": 14.255, "volume": 37599.0}, {"date": "2024-08-28", "close": 13.98, "volume": 33113.0}, {"date": "2024-08-29", "close": 14.67, "volume": 20552.0}, {"date": "2024-08-30", "close": 14.56, "volume": 42215.0}, {"date": "2024-09-03", "close": 14.03, "volume": 35274.0}, {"date": "2024-09-04", "close": 14.22, "volume": 28038.0}, {"date": "2024-09-05", "close": 14.03, "volume": 28355.0}, {"date": "2024-09-06", "close": 14.05, "volume": 45395.0}, {"date": "2024-09-09", "close": 14.63, "volume": 68088.0}, {"date": "2024-09-10", "close": 13.97, "volume": 36911.0}, {"date": "2024-09-11", "close": 13.57, "volume": 16403.0}, {"date": "2024-09-12", "close": 13.0, "volume": 54788.0}, {"date": "2024-09-13", "close": 13.11, "volume": 36458.0}, {"date": "2024-09-16", "close": 13.255, "volume": 43987.0}, {"date": "2024-09-17", "close": 13.35, "volume": 39085.0}, {"date": "2024-09-18", "close": 13.6584, "volume": 32140.0}, {"date": "2024-09-19", "close": 13.46, "volume": 23516.0}, {"date": "2024-09-20", "close": 13.41, "volume": 34618.0}, {"date": "2024-09-23", "close": 13.51, "volume": 26903.0}, {"date": "2024-09-24", "close": 13.89, "volume": 19841.0}, {"date": "2024-09-25", "close": 13.8, "volume": 26124.0}, {"date": "2024-09-26", "close": 14.12, "volume": 27210.0}, {"date": "2024-09-27", "close": 14.75, "volume": 55145.0}, {"date": "2024-09-30", "close": 16.5, "volume": 121768.0}, {"date": "2024-10-01", "close": 15.7, "volume": 54346.0}, {"date": "2024-10-02", "close": 14.1, "volume": 78408.0}, {"date": "2024-10-03", "close": 15.0, "volume": 35324.0}, {"date": "2024-10-04", "close": 14.98, "volume": 65557.0}, {"date": "2024-10-07", "close": 15.16, "volume": 33946.0}, {"date": "2024-10-08", "close": 14.65, "volume": 23266.0}, {"date": "2024-10-09", "close": 14.15, "volume": 64117.0}, {"date": "2024-10-10", "close": 14.04, "volume": 24153.0}, {"date": "2024-10-11", "close": 14.21, "volume": 62311.0}, {"date": "2024-10-14", "close": 14.71, "volume": 47810.0}, {"date": "2024-10-15", "close": 14.77, "volume": 48578.0}, {"date": "2024-10-16", "close": 14.88, "volume": 46175.0}, {"date": "2024-10-17", "close": 14.9, "volume": 21635.0}, {"date": "2024-10-18", "close": 14.62, "volume": 46855.0}, {"date": "2024-10-21", "close": 14.75, "volume": 35633.0}, {"date": "2024-10-22", "close": 14.54, "volume": 46383.0}, {"date": "2024-10-23", "close": 14.49, "volume": 19034.0}, {"date": "2024-10-24", "close": 14.24, "volume": 46132.0}, {"date": "2024-10-25", "close": 13.82, "volume": 71482.0}, {"date": "2024-10-28", "close": 14.18, "volume": 29647.0}, {"date": "2024-10-29", "close": 13.88, "volume": 29181.0}, {"date": "2024-10-30", "close": 14.15, "volume": 36823.0}, {"date": "2024-10-31", "close": 13.57, "volume": 19923.0}, {"date": "2024-11-01", "close": 14.55, "volume": 83247.0}, {"date": "2024-11-04", "close": 14.65, "volume": 52793.0}, {"date": "2024-11-05", "close": 14.85, "volume": 34693.0}, {"date": "2024-11-06", "close": 15.5, "volume": 138768.0}, {"date": "2024-11-07", "close": 16.0, "volume": 80583.0}, {"date": "2024-11-08", "close": 16.5, "volume": 72884.0}, {"date": "2024-11-11", "close": 17.0, "volume": 164675.0}, {"date": "2024-11-12", "close": 16.2, "volume": 176721.0}, {"date": "2024-11-13", "close": 16.0, "volume": 124686.0}, {"date": "2024-11-14", "close": 15.8, "volume": 89463.0}, {"date": "2024-11-15", "close": 15.52, "volume": 70242.0}, {"date": "2024-11-18", "close": 14.7, "volume": 91559.0}, {"date": "2024-11-19", "close": 14.74, "volume": 33964.0}, {"date": "2024-11-20", "close": 14.625, "volume": 18581.0}, {"date": "2024-11-21", "close": 14.32, "volume": 26902.0}, {"date": "2024-11-22", "close": 14.57, "volume": 26170.0}, {"date": "2024-11-25", "close": 13.9, "volume": 74081.0}, {"date": "2024-11-26", "close": 14.43, "volume": 25123.0}, {"date": "2024-11-27", "close": 14.7, "volume": 27778.0}, {"date": "2024-11-29", "close": 14.0, "volume": 50994.0}, {"date": "2024-12-02", "close": 14.02, "volume": 85171.0}, {"date": "2024-12-03", "close": 13.32, "volume": 58072.0}, {"date": "2024-12-04", "close": 13.35, "volume": 44113.0}, {"date": "2024-12-05", "close": 12.88, "volume": 33937.0}, {"date": "2024-12-06", "close": 12.98, "volume": 29314.0}, {"date": "2024-12-09", "close": 12.5, "volume": 40627.0}, {"date": "2024-12-10", "close": 11.79, "volume": 92986.0}, {"date": "2024-12-11", "close": 11.31, "volume": 66318.0}, {"date": "2024-12-12", "close": 12.14, "volume": 83405.0}, {"date": "2024-12-13", "close": 11.26, "volume": 214375.0}, {"date": "2024-12-16", "close": 11.43, "volume": 43968.0}, {"date": "2024-12-17", "close": 11.12, "volume": 26742.0}, {"date": "2024-12-18", "close": 10.59, "volume": 62727.0}, {"date": "2024-12-19", "close": 10.57, "volume": 57921.0}, {"date": "2024-12-20", "close": 10.78, "volume": 31776.0}, {"date": "2024-12-23", "close": 10.5, "volume": 55423.0}, {"date": "2024-12-24", "close": 10.6002, "volume": 21515.0}, {"date": "2024-12-26", "close": 10.79, "volume": 28846.0}, {"date": "2024-12-27", "close": 10.25, "volume": 75546.0}, {"date": "2024-12-30", "close": 10.55, "volume": 38455.0}, {"date": "2024-12-31", "close": 10.44, "volume": 35059.0}, {"date": "2025-01-02", "close": 10.23, "volume": 40394.0}, {"date": "2025-01-03", "close": 10.8, "volume": 21924.0}, {"date": "2025-01-06", "close": 11.0, "volume": 79211.0}, {"date": "2025-01-07", "close": 11.04, "volume": 26103.0}, {"date": "2025-01-08", "close": 10.84, "volume": 17307.0}, {"date": "2025-01-10", "close": 10.46, "volume": 21271.0}, {"date": "2025-01-13", "close": 10.38, "volume": 20874.0}, {"date": "2025-01-14", "close": 10.76, "volume": 15466.0}, {"date": "2025-01-15", "close": 10.5, "volume": 55152.0}, {"date": "2025-01-16", "close": 10.55, "volume": 22202.0}, {"date": "2025-01-17", "close": 10.48, "volume": 35324.0}, {"date": "2025-01-21", "close": 10.39, "volume": 38797.0}, {"date": "2025-01-22", "close": 10.45, "volume": 17258.0}, {"date": "2025-01-23", "close": 10.6, "volume": 34776.0}, {"date": "2025-01-24", "close": 10.4, "volume": 19401.0}, {"date": "2025-01-27", "close": 9.75, "volume": 80513.0}, {"date": "2025-01-28", "close": 10.0, "volume": 32618.0}, {"date": "2025-01-29", "close": 10.14, "volume": 19766.0}, {"date": "2025-01-30", "close": 10.0, "volume": 7338.0}, {"date": "2025-01-31", "close": 9.75, "volume": 26233.0}, {"date": "2025-02-03", "close": 10.2, "volume": 42701.0}, {"date": "2025-02-04", "close": 10.19, "volume": 30709.0}, {"date": "2025-02-05", "close": 10.29, "volume": 42011.0}, {"date": "2025-02-06", "close": 10.4, "volume": 70333.0}, {"date": "2025-02-07", "close": 10.65, "volume": 29515.0}, {"date": "2025-02-10", "close": 10.53, "volume": 36908.0}, {"date": "2025-02-11", "close": 10.8, "volume": 55313.0}, {"date": "2025-02-12", "close": 10.01, "volume": 64056.0}, {"date": "2025-02-13", "close": 10.04, "volume": 68718.0}, {"date": "2025-02-14", "close": 10.16, "volume": 46987.0}, {"date": "2025-02-18", "close": 9.94, "volume": 139791.0}, {"date": "2025-02-19", "close": 10.08, "volume": 38799.0}, {"date": "2025-02-20", "close": 9.98, "volume": 14133.0}, {"date": "2025-02-21", "close": 9.96, "volume": 44309.0}, {"date": "2025-02-24", "close": 9.79, "volume": 55455.0}, {"date": "2025-02-25", "close": 10.07, "volume": 24503.0}, {"date": "2025-02-26", "close": 9.82, "volume": 33275.0}, {"date": "2025-02-27", "close": 10.155, "volume": 57829.0}, {"date": "2025-02-28", "close": 9.96, "volume": 29901.0}, {"date": "2025-03-03", "close": 9.78, "volume": 77054.0}, {"date": "2025-03-04", "close": 9.79, "volume": 12054.0}, {"date": "2025-03-05", "close": 9.78, "volume": 9071.0}, {"date": "2025-03-06", "close": 10.0312, "volume": 7515.0}, {"date": "2025-03-07", "close": 9.74, "volume": 20583.0}, {"date": "2025-03-10", "close": 9.455, "volume": 52578.0}, {"date": "2025-03-11", "close": 9.72, "volume": 24268.0}, {"date": "2025-03-12", "close": 9.75, "volume": 20726.0}, {"date": "2025-03-13", "close": 9.585, "volume": 9670.0}, {"date": "2025-03-14", "close": 9.65, "volume": 13012.0}, {"date": "2025-03-17", "close": 10.16, "volume": 19794.0}, {"date": "2025-03-18", "close": 10.105, "volume": 40307.0}, {"date": "2025-03-19", "close": 10.08, "volume": 31736.0}, {"date": "2025-03-20", "close": 9.81, "volume": 7672.0}, {"date": "2025-03-21", "close": 10.05, "volume": 42877.0}, {"date": "2025-03-24", "close": 9.98, "volume": 27695.0}, {"date": "2025-03-25", "close": 10.24, "volume": 12959.0}, {"date": "2025-03-26", "close": 9.72, "volume": 27294.0}, {"date": "2025-03-27", "close": 9.96, "volume": 10390.0}, {"date": "2025-03-28", "close": 9.83, "volume": 4932.0}, {"date": "2025-03-31", "close": 9.9, "volume": 30891.0}, {"date": "2025-04-01", "close": 9.92, "volume": 4466.0}, {"date": "2025-04-02", "close": 10.0, "volume": 6430.0}, {"date": "2025-04-03", "close": 9.73, "volume": 40168.0}, {"date": "2025-04-04", "close": 9.46, "volume": 33041.0}, {"date": "2025-04-07", "close": 9.23, "volume": 32456.0}, {"date": "2025-04-08", "close": 9.07, "volume": 84011.0}, {"date": "2025-04-09", "close": 9.74, "volume": 26199.0}, {"date": "2025-04-10", "close": 9.87, "volume": 26637.0}, {"date": "2025-04-11", "close": 9.805, "volume": 9146.0}, {"date": "2025-04-14", "close": 9.87, "volume": 8983.0}, {"date": "2025-04-15", "close": 10.14, "volume": 9210.0}, {"date": "2025-04-16", "close": 10.17, "volume": 8833.0}, {"date": "2025-04-17", "close": 9.85, "volume": 22833.0}, {"date": "2025-04-21", "close": 9.77, "volume": 6079.0}, {"date": "2025-04-22", "close": 9.85, "volume": 5724.0}, {"date": "2025-04-23", "close": 9.82, "volume": 16713.0}, {"date": "2025-04-24", "close": 9.81, "volume": 9536.0}, {"date": "2025-04-25", "close": 9.8, "volume": 20794.0}, {"date": "2025-04-28", "close": 9.8, "volume": 9062.0}, {"date": "2025-04-29", "close": 9.24, "volume": 25481.0}, {"date": "2025-04-30", "close": 9.47, "volume": 14623.0}, {"date": "2025-05-01", "close": 9.59, "volume": 6529.0}, {"date": "2025-05-02", "close": 9.72, "volume": 134396.0}, {"date": "2025-05-05", "close": 10.0, "volume": 121014.0}, {"date": "2025-05-06", "close": 9.85, "volume": 33111.0}, {"date": "2025-05-07", "close": 9.88, "volume": 21839.0}, {"date": "2025-05-08", "close": 10.85, "volume": 41580.0}, {"date": "2025-05-09", "close": 10.96, "volume": 25467.0}, {"date": "2025-05-12", "close": 10.82, "volume": 13980.0}, {"date": "2025-05-13", "close": 10.2, "volume": 114025.0}, {"date": "2025-05-14", "close": 9.94, "volume": 60252.0}, {"date": "2025-05-15", "close": 10.15, "volume": 40268.0}, {"date": "2025-05-16", "close": 10.05, "volume": 20724.0}, {"date": "2025-05-19", "close": 9.89, "volume": 15241.0}, {"date": "2025-05-20", "close": 9.96, "volume": 8467.0}, {"date": "2025-05-21", "close": 9.81, "volume": 5778.0}, {"date": "2025-05-22", "close": 9.84, "volume": 4523.0}, {"date": "2025-05-23", "close": 10.1, "volume": 10174.0}, {"date": "2025-05-27", "close": 9.9, "volume": 22516.0}, {"date": "2025-05-28", "close": 9.82, "volume": 8008.0}, {"date": "2025-05-29", "close": 9.98, "volume": 10901.0}, {"date": "2025-05-30", "close": 9.96, "volume": 3631.0}, {"date": "2025-06-02", "close": 9.98, "volume": 18528.0}, {"date": "2025-06-03", "close": 10.28, "volume": 12185.0}, {"date": "2025-06-04", "close": 10.49, "volume": 24113.0}, {"date": "2025-06-05", "close": 10.4, "volume": 15723.0}, {"date": "2025-06-06", "close": 10.49, "volume": 3702.0}, {"date": "2025-06-09", "close": 10.52, "volume": 6600.0}, {"date": "2025-06-10", "close": 10.59, "volume": 8269.0}, {"date": "2025-06-11", "close": 10.68, "volume": 14199.0}, {"date": "2025-06-12", "close": 8.15, "volume": 1200840.0}, {"date": "2025-06-13", "close": 8.79, "volume": 397221.0}, {"date": "2025-06-16", "close": 9.12, "volume": 192932.0}, {"date": "2025-06-17", "close": 8.895, "volume": 71815.0}, {"date": "2025-06-18", "close": 8.77, "volume": 80389.0}, {"date": "2025-06-20", "close": 8.9, "volume": 70203.0}, {"date": "2025-06-23", "close": 9.05, "volume": 86558.0}, {"date": "2025-06-24", "close": 9.55, "volume": 144625.0}, {"date": "2025-06-25", "close": 9.47, "volume": 70159.0}, {"date": "2025-06-26", "close": 9.51, "volume": 23090.0}, {"date": "2025-06-27", "close": 9.57, "volume": 130086.0}, {"date": "2025-06-30", "close": 9.57, "volume": 43459.0}, {"date": "2025-07-01", "close": 9.53, "volume": 41235.0}, {"date": "2025-07-02", "close": 9.6, "volume": 71697.0}, {"date": "2025-07-03", "close": 9.73, "volume": 23421.0}, {"date": "2025-07-07", "close": 9.71, "volume": 42259.0}, {"date": "2025-07-08", "close": 9.78, "volume": 78433.0}, {"date": "2025-07-09", "close": 9.95, "volume": 101956.0}, {"date": "2025-07-10", "close": 10.08, "volume": 60646.0}, {"date": "2025-07-11", "close": 10.1, "volume": 35288.0}, {"date": "2025-07-14", "close": 10.17, "volume": 66863.0}, {"date": "2025-07-15", "close": 10.11, "volume": 18531.0}, {"date": "2025-07-16", "close": 10.2, "volume": 40393.0}, {"date": "2025-07-17", "close": 9.94, "volume": 70366.0}, {"date": "2025-07-18", "close": 9.79, "volume": 109870.0}, {"date": "2025-07-21", "close": 9.89, "volume": 16669.0}, {"date": "2025-07-22", "close": 9.75, "volume": 20564.0}, {"date": "2025-07-23", "close": 9.64, "volume": 72813.0}, {"date": "2025-07-24", "close": 9.7, "volume": 38495.0}, {"date": "2025-07-25", "close": 9.74, "volume": 20209.0}, {"date": "2025-07-28", "close": 9.69, "volume": 63228.0}, {"date": "2025-07-29", "close": 9.62, "volume": 79689.0}, {"date": "2025-07-30", "close": 9.7, "volume": 44511.0}, {"date": "2025-07-31", "close": 9.51, "volume": 36946.0}, {"date": "2025-08-01", "close": 9.21, "volume": 40406.0}, {"date": "2025-08-04", "close": 9.35, "volume": 35064.0}, {"date": "2025-08-05", "close": 9.36, "volume": 35317.0}, {"date": "2025-08-06", "close": 9.42, "volume": 22135.0}, {"date": "2025-08-07", "close": 9.32, "volume": 14138.0}, {"date": "2025-08-08", "close": 9.32, "volume": 13057.0}, {"date": "2025-08-11", "close": 9.5, "volume": 114958.0}, {"date": "2025-08-12", "close": 9.52, "volume": 197793.0}, {"date": "2025-08-13", "close": 9.39, "volume": 91384.0}, {"date": "2025-08-14", "close": 9.67, "volume": 100884.0}, {"date": "2025-08-15", "close": 9.47, "volume": 40333.0}, {"date": "2025-08-18", "close": 9.47, "volume": 62969.0}, {"date": "2025-08-19", "close": 9.29, "volume": 46421.0}, {"date": "2025-08-20", "close": 9.28, "volume": 11322.0}, {"date": "2025-08-21", "close": 9.29, "volume": 14215.0}, {"date": "2025-08-22", "close": 9.17, "volume": 109740.0}, {"date": "2025-08-25", "close": 9.43, "volume": 54475.0}, {"date": "2025-08-26", "close": 9.5, "volume": 83022.0}, {"date": "2025-08-27", "close": 9.48, "volume": 23128.0}, {"date": "2025-08-28", "close": 9.44, "volume": 30666.0}, {"date": "2025-08-29", "close": 9.65, "volume": 36195.0}, {"date": "2025-09-02", "close": 9.7, "volume": 92168.0}, {"date": "2025-09-03", "close": 9.68, "volume": 31071.0}, {"date": "2025-09-04", "close": 9.64, "volume": 55226.0}, {"date": "2025-09-05", "close": 9.55, "volume": 31951.0}, {"date": "2025-09-08", "close": 9.53, "volume": 41954.0}, {"date": "2025-09-09", "close": 9.54, "volume": 74478.0}, {"date": "2025-09-10", "close": 9.4, "volume": 21906.0}, {"date": "2025-09-11", "close": 9.31, "volume": 71859.0}, {"date": "2025-09-12", "close": 9.27, "volume": 60576.0}, {"date": "2025-09-15", "close": 9.34, "volume": 27139.0}, {"date": "2025-09-16", "close": 9.34, "volume": 36040.0}, {"date": "2025-09-17", "close": 9.31, "volume": 55365.0}, {"date": "2025-09-18", "close": 9.46, "volume": 70420.0}, {"date": "2025-09-19", "close": 9.47, "volume": 66492.0}, {"date": "2025-09-22", "close": 9.4, "volume": 64716.0}, {"date": "2025-09-23", "close": 9.34, "volume": 45830.0}, {"date": "2025-09-24", "close": 9.35, "volume": 19691.0}, {"date": "2025-09-25", "close": 9.34, "volume": 50970.0}, {"date": "2025-09-26", "close": 9.32, "volume": 57546.0}, {"date": "2025-09-29", "close": 9.31, "volume": 41414.0}, {"date": "2025-09-30", "close": 9.34, "volume": 35870.0}, {"date": "2025-10-01", "close": 9.35, "volume": 43379.0}, {"date": "2025-10-02", "close": 9.32, "volume": 24305.0}, {"date": "2025-10-03", "close": 9.17, "volume": 29510.0}, {"date": "2025-10-06", "close": 9.24, "volume": 33413.0}, {"date": "2025-10-07", "close": 9.11, "volume": 61454.0}, {"date": "2025-10-08", "close": 8.87, "volume": 55473.0}, {"date": "2025-10-09", "close": 8.96, "volume": 32153.0}, {"date": "2025-10-10", "close": 8.87, "volume": 42442.0}, {"date": "2025-10-13", "close": 8.93, "volume": 16315.0}, {"date": "2025-10-14", "close": 8.86, "volume": 12490.0}, {"date": "2025-10-15", "close": 8.96, "volume": 21082.0}, {"date": "2025-10-16", "close": 8.81, "volume": 60713.0}, {"date": "2025-10-17", "close": 8.77, "volume": 32047.0}, {"date": "2025-10-20", "close": 8.8, "volume": 19057.0}, {"date": "2025-10-21", "close": 8.83, "volume": 42941.0}, {"date": "2025-10-22", "close": 8.83, "volume": 38538.0}, {"date": "2025-10-23", "close": 9.07, "volume": 63744.0}, {"date": "2025-10-24", "close": 8.83, "volume": 36538.0}, {"date": "2025-10-27", "close": 9.16, "volume": 27159.0}, {"date": "2025-10-28", "close": 9.12, "volume": 19297.0}, {"date": "2025-10-29", "close": 9.09, "volume": 20399.0}, {"date": "2025-10-30", "close": 8.86, "volume": 25413.0}, {"date": "2025-10-31", "close": 8.9, "volume": 16751.0}, {"date": "2025-11-03", "close": 8.85, "volume": 15328.0}, {"date": "2025-11-04", "close": 8.73, "volume": 26804.0}, {"date": "2025-11-05", "close": 8.78, "volume": 27020.0}, {"date": "2025-11-06", "close": 8.65, "volume": 13805.0}, {"date": "2025-11-07", "close": 8.71, "volume": 31602.0}, {"date": "2025-11-10", "close": 8.94, "volume": 56649.0}, {"date": "2025-11-11", "close": 9.11, "volume": 77922.0}, {"date": "2025-11-12", "close": 9.34, "volume": 90765.0}, {"date": "2025-11-13", "close": 9.1, "volume": 30979.0}, {"date": "2025-11-14", "close": 8.91, "volume": 29294.0}, {"date": "2025-11-17", "close": 9.19, "volume": 205889.0}, {"date": "2025-11-18", "close": 9.26, "volume": 29737.0}, {"date": "2025-11-19", "close": 9.225, "volume": 39593.0}, {"date": "2025-11-20", "close": 8.74, "volume": 57118.0}, {"date": "2025-11-21", "close": 9.01, "volume": 44259.0}, {"date": "2025-11-24", "close": 9.24, "volume": 90826.0}, {"date": "2025-11-25", "close": 9.25, "volume": 129226.0}, {"date": "2025-11-26", "close": 9.35, "volume": 26383.0}, {"date": "2025-11-28", "close": 9.31, "volume": 52795.0}, {"date": "2025-12-01", "close": 9.11, "volume": 37477.0}, {"date": "2025-12-02", "close": 9.22, "volume": 20580.0}, {"date": "2025-12-03", "close": 9.14, "volume": 14782.0}, {"date": "2025-12-04", "close": 9.24, "volume": 21194.0}, {"date": "2025-12-05", "close": 9.215, "volume": 20506.0}, {"date": "2025-12-08", "close": 9.35, "volume": 21103.0}, {"date": "2025-12-09", "close": 9.32, "volume": 24534.0}, {"date": "2025-12-10", "close": 9.3, "volume": 13891.0}, {"date": "2025-12-11", "close": 9.08, "volume": 24545.0}, {"date": "2025-12-12", "close": 9.05, "volume": 18546.0}, {"date": "2025-12-15", "close": 8.81, "volume": 29617.0}, {"date": "2025-12-16", "close": 8.81, "volume": 25834.0}, {"date": "2025-12-17", "close": 8.25, "volume": 567133.0}, {"date": "2025-12-18", "close": 8.5, "volume": 138809.0}, {"date": "2025-12-19", "close": 8.59, "volume": 187348.0}, {"date": "2025-12-22", "close": 8.33, "volume": 177377.0}, {"date": "2025-12-23", "close": 8.46, "volume": 63717.0}, {"date": "2025-12-24", "close": 8.32, "volume": 84203.0}, {"date": "2025-12-26", "close": 8.59, "volume": 42311.0}, {"date": "2025-12-29", "close": 8.85, "volume": 132674.0}, {"date": "2025-12-30", "close": 8.67, "volume": 52313.0}, {"date": "2025-12-31", "close": 8.63, "volume": 42115.0}, {"date": "2026-01-02", "close": 8.77, "volume": 129127.0}, {"date": "2026-01-05", "close": 9.01, "volume": 106215.0}, {"date": "2026-01-06", "close": 8.92, "volume": 73824.0}, {"date": "2026-01-07", "close": 8.75, "volume": 80660.0}, {"date": "2026-01-08", "close": 8.875, "volume": 14485.0}, {"date": "2026-01-09", "close": 9.01, "volume": 76541.0}, {"date": "2026-01-12", "close": 9.085, "volume": 102139.0}, {"date": "2026-01-13", "close": 9.09, "volume": 59923.0}, {"date": "2026-01-14", "close": 8.96, "volume": 26814.0}, {"date": "2026-01-15", "close": 8.9, "volume": 36704.0}, {"date": "2026-01-16", "close": 8.8, "volume": 77141.0}, {"date": "2026-01-20", "close": 8.72, "volume": 84831.0}, {"date": "2026-01-21", "close": 8.83, "volume": 67343.0}, {"date": "2026-01-22", "close": 8.88, "volume": 97989.0}, {"date": "2026-01-23", "close": 8.905, "volume": 14517.0}, {"date": "2026-01-26", "close": 8.975, "volume": 41073.0}, {"date": "2026-01-27", "close": 8.78, "volume": 25957.0}, {"date": "2026-01-28", "close": 8.86, "volume": 41764.0}, {"date": "2026-01-29", "close": 8.8, "volume": 14010.0}, {"date": "2026-01-30", "close": 8.46, "volume": 85092.0}, {"date": "2026-02-02", "close": 8.81, "volume": 156619.0}, {"date": "2026-02-03", "close": 8.57, "volume": 53098.0}, {"date": "2026-02-04", "close": 8.73, "volume": 58347.0}, {"date": "2026-02-05", "close": 8.43, "volume": 71009.0}, {"date": "2026-02-06", "close": 8.57, "volume": 35389.0}, {"date": "2026-02-09", "close": 8.77, "volume": 131875.0}, {"date": "2026-02-10", "close": 8.65, "volume": 79734.0}, {"date": "2026-02-11", "close": 8.45, "volume": 105191.0}, {"date": "2026-02-12", "close": 8.69, "volume": 122202.0}, {"date": "2026-02-13", "close": 8.75, "volume": 110011.0}, {"date": "2026-02-17", "close": 8.63, "volume": 92789.0}, {"date": "2026-02-18", "close": 8.91, "volume": 117147.0}, {"date": "2026-02-19", "close": 8.8, "volume": 72321.0}, {"date": "2026-02-20", "close": 8.82, "volume": 33115.0}, {"date": "2026-02-23", "close": 8.6, "volume": 57981.0}, {"date": "2026-02-24", "close": 8.66, "volume": 34928.0}, {"date": "2026-02-25", "close": 8.83, "volume": 29409.0}, {"date": "2026-02-26", "close": 9.04, "volume": 93470.0}, {"date": "2026-02-27", "close": 9.14, "volume": 43576.0}, {"date": "2026-03-02", "close": 9.17, "volume": 66937.0}, {"date": "2026-03-03", "close": 9.04, "volume": 118853.0}, {"date": "2026-03-04", "close": 9.14, "volume": 62587.0}, {"date": "2026-03-05", "close": 9.28, "volume": 90909.0}, {"date": "2026-03-06", "close": 8.96, "volume": 39826.0}, {"date": "2026-03-09", "close": 8.87, "volume": 54742.0}, {"date": "2026-03-10", "close": 8.96, "volume": 52297.0}, {"date": "2026-03-11", "close": 8.97, "volume": 37325.0}, {"date": "2026-03-12", "close": 8.845, "volume": 36171.0}, {"date": "2026-03-13", "close": 8.77, "volume": 27512.0}, {"date": "2026-03-16", "close": 8.54, "volume": 107741.0}, {"date": "2026-03-17", "close": 8.79, "volume": 21160.0}, {"date": "2026-03-18", "close": 8.66, "volume": 24627.0}, {"date": "2026-03-19", "close": 8.49, "volume": 20352.0}, {"date": "2026-03-20", "close": 8.355, "volume": 46523.0}, {"date": "2026-03-23", "close": 8.5, "volume": 11845.0}, {"date": "2026-03-24", "close": 8.37, "volume": 34846.0}, {"date": "2026-03-25", "close": 8.57, "volume": 12771.0}, {"date": "2026-03-26", "close": 8.7, "volume": 13121.0}, {"date": "2026-03-27", "close": 8.47, "volume": 69184.0}, {"date": "2026-03-30", "close": 8.445, "volume": 36915.0}, {"date": "2026-03-31", "close": 8.45, "volume": 24935.0}, {"date": "2026-04-01", "close": 8.78, "volume": 53517.0}, {"date": "2026-04-02", "close": 8.88, "volume": 29800.0}, {"date": "2026-04-06", "close": 8.91, "volume": 90181.0}, {"date": "2026-04-07", "close": 8.95, "volume": 55205.0}, {"date": "2026-04-08", "close": 8.94, "volume": 15623.0}, {"date": "2026-04-09", "close": 8.77, "volume": 20822.0}, {"date": "2026-04-10", "close": 8.61, "volume": 16883.0}, {"date": "2026-04-13", "close": 8.89, "volume": 26595.0}, {"date": "2026-04-14", "close": 8.83, "volume": 21349.0}, {"date": "2026-04-15", "close": 8.83, "volume": 10485.0}, {"date": "2026-04-16", "close": 8.82, "volume": 17244.0}, {"date": "2026-04-17", "close": 8.72, "volume": 56210.0}, {"date": "2026-04-20", "close": 8.88, "volume": 41619.0}, {"date": "2026-04-21", "close": 8.83, "volume": 15046.0}, {"date": "2026-04-22", "close": 8.78, "volume": 31273.0}, {"date": "2026-04-23", "close": 8.785, "volume": 84018.0}, {"date": "2026-04-24", "close": 8.95, "volume": 228352.0}, {"date": "2026-04-27", "close": 9.19, "volume": 413999.0}, {"date": "2026-04-28", "close": 10.99, "volume": 1373880.0}, {"date": "2026-04-29", "close": 10.9, "volume": 411812.0}, {"date": "2026-04-30", "close": 10.89, "volume": 141784.0}, {"date": "2026-05-01", "close": 10.99, "volume": 171787.0}, {"date": "2026-05-04", "close": 11.0, "volume": 220118.0}, {"date": "2026-05-05", "close": 10.95, "volume": 256547.0}, {"date": "2026-05-06", "close": 10.95, "volume": 223129.0}, {"date": "2026-05-07", "close": 11.12, "volume": 209053.0}, {"date": "2026-05-08", "close": 11.6, "volume": 498819.0}, {"date": "2026-05-11", "close": 11.64, "volume": 254732.0}, {"date": "2026-05-12", "close": 11.55, "volume": 135707.0}, {"date": "2026-05-13", "close": 11.8, "volume": 391470.0}, {"date": "2026-05-14", "close": 11.74, "volume": 56606.0}, {"date": "2026-05-15", "close": 12.0, "volume": 125037.0}, {"date": "2026-05-18", "close": 12.25, "volume": 161508.0}, {"date": "2026-05-19", "close": 12.12, "volume": 51207.0}, {"date": "2026-05-20", "close": 12.14, "volume": 114750.0}, {"date": "2026-05-21", "close": 12.11, "volume": 97360.0}, {"date": "2026-05-22", "close": 11.97, "volume": 172471.0}, {"date": "2026-05-26", "close": 11.88, "volume": 50303.0}, {"date": "2026-05-27", "close": 11.86, "volume": 41527.0}, {"date": "2026-05-28", "close": 11.74, "volume": 207979.0}, {"date": "2026-05-29", "close": 11.7, "volume": 166855.0}, {"date": "2026-06-01", "close": 11.75, "volume": 198675.0}, {"date": "2026-06-02", "close": 11.7, "volume": 60943.0}, {"date": "2026-06-03", "close": 11.48, "volume": 188061.0}, {"date": "2026-06-04", "close": 11.69, "volume": 230626.0}, {"date": "2026-06-05", "close": 11.62, "volume": 61827.0}, {"date": "2026-06-08", "close": 11.38, "volume": 72878.0}, {"date": "2026-06-09", "close": 11.48, "volume": 91129.0}, {"date": "2026-06-10", "close": 11.5, "volume": 143530.0}, {"date": "2026-06-11", "close": 11.43, "volume": 80733.0}, {"date": "2026-06-12", "close": 11.99, "volume": 131142.0}, {"date": "2026-06-15", "close": 12.0, "volume": 56623.0}, {"date": "2026-06-16", "close": 11.8, "volume": 32726.0}, {"date": "2026-06-17", "close": 11.36, "volume": 95162.0}, {"date": "2026-06-18", "close": 11.34, "volume": 120300.0}, {"date": "2026-06-22", "close": 11.41, "volume": 64832.0}, {"date": "2026-06-23", "close": 11.35, "volume": 122987.0}, {"date": "2026-06-24", "close": 11.0, "volume": 226704.0}, {"date": "2026-06-25", "close": 11.28, "volume": 416681.0}, {"date": "2026-06-26", "close": 11.45, "volume": 69322.0}, {"date": "2026-06-29", "close": 11.455, "volume": 43399.0}, {"date": "2026-06-30", "close": 11.48, "volume": 58612.0}, {"date": "2026-07-01", "close": 11.48, "volume": 109137.0}, {"date": "2026-07-02", "close": 11.49, "volume": 41650.0}, {"date": "2026-07-06", "close": 11.39, "volume": 44230.0}, {"date": "2026-07-07", "close": 11.41, "volume": 61402.0}, {"date": "2026-07-08", "close": 11.42, "volume": 45672.0}, {"date": "2026-07-09", "close": 11.46, "volume": 46971.0}, {"date": "2026-07-10", "close": 11.45, "volume": 64657.0}, {"date": "2026-07-13", "close": 11.35, "volume": 44884.0}, {"date": "2026-07-14", "close": 11.33, "volume": 78670.0}, {"date": "2026-07-15", "close": 11.28, "volume": 78536.0}, {"date": "2026-07-16", "close": 11.3, "volume": 61071.0}, {"date": "2026-07-17", "close": 11.33, "volume": 83136.0}, {"date": "2026-07-20", "close": 11.34, "volume": 93903.0}, {"date": "2026-07-21", "close": 11.35, "volume": 48990.0}, {"date": "2026-07-22", "close": 11.36, "volume": 116780.0}, {"date": "2026-07-23", "close": 11.36, "volume": 56838.0}, {"date": "2026-07-24", "close": 11.42, "volume": 33570.0}, {"date": "2026-07-27", "close": 11.6, "volume": 57372.0}, {"date": "2026-07-28", "close": 11.61, "volume": 52114.0}, {"date": "2026-07-29", "close": 11.56, "volume": 36247.0}, {"date": "2026-07-30", "close": 11.6, "volume": 45117.0}, {"date": "2026-07-31", "close": 11.58, "volume": 54345.0}, {"date": "2026-08-03", "close": 11.67, "volume": 82005.0}, {"date": "2026-08-04", "close": 12.0, "volume": 167673.0}, {"date": "2026-08-05", "close": 11.93, "volume": 64405.0}, {"date": "2026-08-06", "close": 11.9, "volume": 66466.0}, {"date": "2026-08-07", "close": 11.86, "volume": 63858.0}, {"date": "2026-08-10", "close": 12.05, "volume": 130412.0}, {"date": "2026-08-11", "close": 12.37, "volume": 154396.0}, {"date": "2026-08-12", "close": 12.25, "volume": 243763.0}, {"date": "2026-08-13", "close": 12.48, "volume": 145456.0}, {"date": "2026-08-14", "close": 12.92, "volume": 150008.0}, {"date": "2026-08-17", "close": 12.455, "volume": 135775.0}, {"date": "2026-08-18", "close": 12.78, "volume": 173580.0}, {"date": "2026-08-19", "close": 12.63, "volume": 56438.0}, {"date": "2026-08-20", "close": 12.76, "volume": 35920.0}, {"date": "2026-08-21", "close": 12.89, "volume": 183276.0}, {"date": "2026-08-24", "close": 12.79, "volume": 99434.0}, {"date": "2026-08-25", "close": 12.8, "volume": 147916.0}, {"date": "2026-08-26", "close": 12.77, "volume": 50329.0}, {"date": "2026-08-27", "close": 12.75, "volume": 106907.0}, {"date": "2026-08-28", "close": 12.775, "volume": 139951.0}, {"date": "2026-08-31", "close": 12.73, "volume": 87334.0}, {"date": "2026-09-01", "close": 12.7, "volume": 146302.0}, {"date": "2026-09-02", "close": 12.79, "volume": 82722.0}, {"date": "2026-09-03", "close": 12.97, "volume": 92294.0}, {"date": "2026-09-04", "close": 12.82, "volume": 25994.0}, {"date": "2026-09-08", "close": 12.75, "volume": 156903.0}, {"date": "2026-09-09", "close": 12.72, "volume": 87208.0}, {"date": "2026-09-10", "close": 12.85, "volume": 237120.0}, {"date": "2026-09-11", "close": 12.68, "volume": 370941.0}, {"date": "2026-09-14", "close": 12.6, "volume": 269978.0}, {"date": "2026-09-15", "close": 12.75, "volume": 113929.0}, {"date": "2026-09-16", "close": 12.73, "volume": 301084.0}, {"date": "2026-09-17", "close": 12.75, "volume": 89760.0}, {"date": "2026-09-18", "close": 12.75, "volume": 527420.0}], "refreshing": true}