{"ticker": "DRD", "overview": {"cik": "1023512", "ticker": "DRD", "name": "DRDGOLD LTD", "industry": "Gold and Silver Ores", "country": "", "sic": "1040", "announcements": [{"form": "6-K", "date": "2026-10-22", "title": "Foreign material event", "accession": "0001628280-26-066821", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-21", "title": "Foreign material event", "accession": "0001628280-26-066589", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "Foreign material event", "accession": "0001628280-26-064357", "price_sensitive": true}, {"form": "20-F", "date": "2026-10-02", "title": "Annual report (foreign)", "accession": "0001628280-26-064355", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001628280-26-063927", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119220-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114041-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114019-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119238-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119288-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114274-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119291-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114046-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114034-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114067-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001628280-26-060278", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001628280-26-059726", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001628280-26-059228", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002114274-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002119288-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002119220-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002114046-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002119291-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002119238-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002114019-26-000004", "price_sensitive": false}]}, "description": "DRDGOLD LTD trades as DRD on the NYSE, classified under Gold and Silver Ores (SIC 1040). Privy Trades holds 29 insider filings for the company, from September 2026 to October 2026. Across those, 10 insiders disclosed 19 sales totalling $1.52M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 19, "sell_sum": 1518964.0919, "net": -1518964.0919, "insiders": 10, "first_date": "2026-09-01", "last_date": "2026-10-27"}, "metrics": {"ticker": "DRD", "has_prices": true, "as_of": "2026-07-24", "last": 20.94, "prev_close": 20.45, "change": 0.490000000000002, "change_pct": 0.02396088019559912, "session_volume": 264861.0, "vwap_5": 20.751730370279283, "vwap_20": 20.966245011969562, "vwap_60": 24.03964638669628, "vwap_250": 26.68057415530416, "high_52w": 39.18, "low_52w": 19.65, "avg_volume_20": 349449.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002114274-26-000008", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Mpho Mashatola", "who_key": "Mashatola Mpho", "role": "Group Fin. & Business Dev. Mgr", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 31771.0782, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider trims $32K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2114274/000211427426000008/0002114274-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002114041-26-000008", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Jacobus Schoeman", "who_key": "Schoeman Jacobus", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 230885.9475, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Top exec sells $231K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2114041/000211404126000008/0002114041-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002119288-26-000010", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Lihan Laas", "who_key": "Laas Lihan", "role": "Financial Manager FWGR Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 36099.5031, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider sells $36K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2119288/000211928826000010/0002119288-26-000010-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002119220-26-000008", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Kgabo Moloto", "who_key": "Moloto Kgabo", "role": "General Manager FWGR Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 53706.1587, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Someone inside DRD is selling \u2014 $54K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2119220/000211922026000008/0002119220-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002114046-26-000008", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Kevin Kruger", "who_key": "Kruger Kevin", "role": "Head of Technical Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 180241.179, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider sells $180K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2114046/000211404626000008/0002114046-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002119291-26-000008", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Ryno Bornman", "who_key": "Bornman Ryno", "role": "Financial Manager Ergo Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20477.6244, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider sells $20K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2119291/000211929126000008/0002119291-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002119238-26-000010", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Dean Lindecke", "who_key": "Lindecke Dean", "role": "General Manager Ergo Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 119496.7524, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider trims $119K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2119238/000211923826000010/0002119238-26-000010-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002114019-26-000008", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Henry Gouws", "who_key": "Gouws Henry", "role": "Head of Prod., Dir. of Ergo", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 217666.308, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Someone inside DRD is selling \u2014 $218K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2114019/000211401926000008/0002114019-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002114034-26-000009", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Henriette Hooijer", "who_key": "Hooijer Henriette", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55385.7731, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "CFO trims $55K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2114034/000211403426000009/0002114034-26-000009-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002114067-26-000009", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Daniel Pretorius", "who_key": "Pretorius Daniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 288024.574, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "DRD's CEO lightens up \u2014 $288K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2114067/000211406726000009/0002114067-26-000009-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002114274-26-000006", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Mpho Mashatola", "who_key": "Mashatola Mpho", "role": "Group Fin. & Business Dev. Mgr", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14529.987500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider offloads $15K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2114274/000211427426000006/0002114274-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002119288-26-000008", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Lihan Laas", "who_key": "Laas Lihan", "role": "Financial Manager FWGR Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24870.380500000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Someone inside DRD is selling \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2119288/000211928826000008/0002119288-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002114019-26-000006", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Henry Gouws", "who_key": "Gouws Henry", "role": "Head of Prod., Dir. of Ergo", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 46347.217000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider trims $46K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2114019/000211401926000006/0002114019-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002119220-26-000006", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Kgabo Moloto", "who_key": "Moloto Kgabo", "role": "General Manager FWGR Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 31913.637000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider sells $32K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2119220/000211922026000006/0002119220-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002119238-26-000008", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Dean Lindecke", "who_key": "Lindecke Dean", "role": "General Manager Ergo Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 55255.270000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider sells $55K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2119238/000211923826000008/0002119238-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002114041-26-000006", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Jacobus Schoeman", "who_key": "Schoeman Jacobus", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 53445.563500000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "C-suite trims DRD: $53K", "source_url": "https://www.sec.gov/Archives/edgar/data/2114041/000211404126000006/0002114041-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002114034-26-000006", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Henriette Hooijer", "who_key": "Hooijer Henriette", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22898.1585, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "CFO takes $23K off the table in DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2114034/000211403426000006/0002114034-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002114046-26-000006", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Kevin Kruger", "who_key": "Kruger Kevin", "role": "Head of Technical Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20826.7745, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider sells $21K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2114046/000211404626000006/0002114046-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002119291-26-000006", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Ryno Bornman", "who_key": "Bornman Ryno", "role": "Financial Manager Ergo Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15122.205000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider offloads $15K of DRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2119291/000211929126000006/0002119291-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002114034-26-000003", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Henriette Hooijer", "who_key": "Hooijer Henriette", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "CFO files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114034/000211403426000003/0002114034-26-000003-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002114067-26-000004", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Daniel Pretorius", "who_key": "Pretorius Daniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "CEO files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114067/000211406726000004/0002114067-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002119238-26-000005", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Dean Lindecke", "who_key": "Lindecke Dean", "role": "General Manager Ergo Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119238/000211923826000005/0002119238-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002119291-26-000004", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Ryno Bornman", "who_key": "Bornman Ryno", "role": "Financial Manager Ergo Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119291/000211929126000004/0002119291-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002114046-26-000004", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Kevin Kruger", "who_key": "Kruger Kevin", "role": "Head of Technical Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114046/000211404626000004/0002114046-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002119220-26-000004", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Kgabo Moloto", "who_key": "Moloto Kgabo", "role": "General Manager FWGR Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119220/000211922026000004/0002119220-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002119288-26-000005", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Lihan Laas", "who_key": "Laas Lihan", "role": "Financial Manager FWGR Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119288/000211928826000005/0002119288-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002114274-26-000004", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Mpho Mashatola", "who_key": "Mashatola Mpho", "role": "Group Fin. & Business Dev. Mgr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114274/000211427426000004/0002114274-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002114041-26-000004", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Jacobus Schoeman", "who_key": "Schoeman Jacobus", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "C-suite exec files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114041/000211404126000004/0002114041-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002114019-26-000004", "src": "INSIDERS", "ticker": "DRD", "cik": "1023512", "company": "DRDGOLD LTD", "company_raw": "DRDGOLD LTD", "who": "Henry Gouws", "who_key": "Gouws Henry", "role": "Head of Prod., Dir. of Ergo", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Insider files routine paperwork on DRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114019/000211401926000004/0002114019-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DRDGOLD Limited American Depositary Shares", "new_value": "DRDGOLD LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001023512", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001023512", "applied": 1, "detected_at": "2026-09-11T14:34:54.693254"}]}, "key_people": [{"who": "Daniel Pretorius", "who_key": "Pretorius Daniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 288024.574, "net": -288024.574, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288024.574, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114067/000211406726000009/0002114067-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 288024.574, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114067/000211406726000009/0002114067-26-000009-index.htm"}}, {"who": "Jacobus Schoeman", "who_key": "Schoeman Jacobus", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 284331.511, "net": -284331.511, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 230885.9475, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114041/000211404126000008/0002114041-26-000008-index.htm"}, {"action": "SELL", "amount": 53445.563500000004, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114041/000211404126000006/0002114041-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 230885.9475, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114041/000211404126000008/0002114041-26-000008-index.htm"}}, {"who": "Henry Gouws", "who_key": "Gouws Henry", "role": "Head of Prod., Dir. of Ergo", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 264013.525, "net": -264013.525, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 217666.308, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114019/000211401926000008/0002114019-26-000008-index.htm"}, {"action": "SELL", "amount": 46347.217000000004, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114019/000211401926000006/0002114019-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 217666.308, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114019/000211401926000008/0002114019-26-000008-index.htm"}}, {"who": "Kevin Kruger", "who_key": "Kruger Kevin", "role": "Head of Technical Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 201067.9535, "net": -201067.9535, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 180241.179, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114046/000211404626000008/0002114046-26-000008-index.htm"}, {"action": "SELL", "amount": 20826.7745, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114046/000211404626000006/0002114046-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 180241.179, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114046/000211404626000008/0002114046-26-000008-index.htm"}}, {"who": "Dean Lindecke", "who_key": "Lindecke Dean", "role": "General Manager Ergo Ops.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 174752.02240000002, "net": -174752.02240000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 119496.7524, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119238/000211923826000010/0002119238-26-000010-index.htm"}, {"action": "SELL", "amount": 55255.270000000004, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119238/000211923826000008/0002119238-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 119496.7524, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119238/000211923826000010/0002119238-26-000010-index.htm"}}, {"who": "Kgabo Moloto", "who_key": "Moloto Kgabo", "role": "General Manager FWGR Ops.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 85619.7957, "net": -85619.7957, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53706.1587, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119220/000211922026000008/0002119220-26-000008-index.htm"}, {"action": "SELL", "amount": 31913.637000000002, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119220/000211922026000006/0002119220-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 53706.1587, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119220/000211922026000008/0002119220-26-000008-index.htm"}}, {"who": "Henriette Hooijer", "who_key": "Hooijer Henriette", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 78283.9316, "net": -78283.9316, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55385.7731, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114034/000211403426000009/0002114034-26-000009-index.htm"}, {"action": "SELL", "amount": 22898.1585, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114034/000211403426000006/0002114034-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 55385.7731, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114034/000211403426000009/0002114034-26-000009-index.htm"}}, {"who": "Lihan Laas", "who_key": "Laas Lihan", "role": "Financial Manager FWGR Ops.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 60969.8836, "net": -60969.8836, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36099.5031, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119288/000211928826000010/0002119288-26-000010-index.htm"}, {"action": "SELL", "amount": 24870.380500000003, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119288/000211928826000008/0002119288-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 36099.5031, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119288/000211928826000010/0002119288-26-000010-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -285209.19350000005}, {"date": "2026-10-27", "net": -1233754.8984}], "announcements": [{"form": "6-K", "date": "2026-10-22", "title": "Foreign material event", "accession": "0001628280-26-066821", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-21", "title": "Foreign material event", "accession": "0001628280-26-066589", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "Foreign material event", "accession": "0001628280-26-064357", "price_sensitive": true}, {"form": "20-F", "date": "2026-10-02", "title": "Annual report (foreign)", "accession": "0001628280-26-064355", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001628280-26-063927", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119220-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114041-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114019-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119238-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119288-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114274-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119291-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114046-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114034-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002114067-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001628280-26-060278", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001628280-26-059726", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001628280-26-059228", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002114274-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002119288-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002119220-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002114046-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002119291-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002119238-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002114019-26-000004", "price_sensitive": false}], "performance": {"ticker": "DRD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.16, "volume": 147786.0}, {"date": "2021-07-28", "close": 10.36, "volume": 154973.0}, {"date": "2021-07-29", "close": 10.6, "volume": 200560.0}, {"date": "2021-07-30", "close": 10.59, "volume": 145672.0}, {"date": "2021-08-02", "close": 10.46, "volume": 99051.0}, {"date": "2021-08-03", "close": 10.75, "volume": 101655.0}, {"date": "2021-08-04", "close": 10.59, "volume": 110206.0}, {"date": "2021-08-05", "close": 10.27, "volume": 135433.0}, {"date": "2021-08-06", "close": 10.19, "volume": 226879.0}, {"date": "2021-08-09", "close": 9.84, "volume": 175570.0}, {"date": "2021-08-10", "close": 9.41, "volume": 352489.0}, {"date": "2021-08-11", "close": 9.65, "volume": 205796.0}, {"date": "2021-08-12", "close": 9.53, "volume": 178936.0}, {"date": "2021-08-13", "close": 9.56, "volume": 207513.0}, {"date": "2021-08-16", "close": 9.55, "volume": 132978.0}, {"date": "2021-08-17", "close": 9.41, "volume": 209634.0}, {"date": "2021-08-18", "close": 9.29, "volume": 228614.0}, {"date": "2021-08-19", "close": 9.02, "volume": 304961.0}, {"date": "2021-08-20", "close": 8.86, "volume": 200569.0}, {"date": "2021-08-23", "close": 9.27, "volume": 175811.0}, {"date": "2021-08-24", "close": 9.15, "volume": 259813.0}, {"date": "2021-08-25", "close": 8.94, "volume": 217991.0}, {"date": "2021-08-26", "close": 9.1, "volume": 205908.0}, {"date": "2021-08-27", "close": 9.76, "volume": 254405.0}, {"date": "2021-08-30", "close": 9.55, "volume": 220508.0}, {"date": "2021-08-31", "close": 9.83, "volume": 166224.0}, {"date": "2021-09-01", "close": 9.73, "volume": 200150.0}, {"date": "2021-09-02", "close": 9.42, "volume": 181499.0}, {"date": "2021-09-03", "close": 9.81, "volume": 172214.0}, {"date": "2021-09-07", "close": 9.32, "volume": 140043.0}, {"date": "2021-09-08", "close": 9.41, "volume": 118547.0}, {"date": "2021-09-09", "close": 9.25, "volume": 244071.0}, {"date": "2021-09-10", "close": 9.05, "volume": 144085.0}, {"date": "2021-09-13", "close": 9.45, "volume": 200101.0}, {"date": "2021-09-14", "close": 9.28, "volume": 233613.0}, {"date": "2021-09-15", "close": 9.24, "volume": 166642.0}, {"date": "2021-09-16", "close": 8.87, "volume": 331936.0}, {"date": "2021-09-17", "close": 9.04, "volume": 453024.0}, {"date": "2021-09-20", "close": 9.18, "volume": 176720.0}, {"date": "2021-09-21", "close": 9.0, "volume": 320896.0}, {"date": "2021-09-22", "close": 8.77, "volume": 319293.0}, {"date": "2021-09-23", "close": 8.62, "volume": 148680.0}, {"date": "2021-09-24", "close": 8.57, "volume": 122553.0}, {"date": "2021-09-27", "close": 8.47, "volume": 171527.0}, {"date": "2021-09-28", "close": 8.23, "volume": 226431.0}, {"date": "2021-09-29", "close": 7.89, "volume": 260419.0}, {"date": "2021-09-30", "close": 8.09, "volume": 217042.0}, {"date": "2021-10-01", "close": 8.21, "volume": 146948.0}, {"date": "2021-10-04", "close": 8.3, "volume": 181752.0}, {"date": "2021-10-05", "close": 8.27, "volume": 135325.0}, {"date": "2021-10-06", "close": 8.49, "volume": 150699.0}, {"date": "2021-10-07", "close": 8.32, "volume": 231906.0}, {"date": "2021-10-08", "close": 8.46, "volume": 269829.0}, {"date": "2021-10-11", "close": 8.37, "volume": 138945.0}, {"date": "2021-10-12", "close": 8.75, "volume": 250525.0}, {"date": "2021-10-13", "close": 9.0, "volume": 332008.0}, {"date": "2021-10-14", "close": 9.3, "volume": 241092.0}, {"date": "2021-10-15", "close": 9.21, "volume": 243845.0}, {"date": "2021-10-18", "close": 9.13, "volume": 115014.0}, {"date": "2021-10-19", "close": 9.17, "volume": 141981.0}, {"date": "2021-10-20", "close": 9.3, "volume": 137778.0}, {"date": "2021-10-21", "close": 9.23, "volume": 154566.0}, {"date": "2021-10-22", "close": 9.16, "volume": 261910.0}, {"date": "2021-10-25", "close": 9.34, "volume": 125652.0}, {"date": "2021-10-26", "close": 9.25, "volume": 192025.0}, {"date": "2021-10-27", "close": 9.48, "volume": 265298.0}, {"date": "2021-10-28", "close": 9.29, "volume": 123020.0}, {"date": "2021-10-29", "close": 9.02, "volume": 194655.0}, {"date": "2021-11-01", "close": 8.95, "volume": 124399.0}, {"date": "2021-11-02", "close": 8.88, "volume": 208677.0}, {"date": "2021-11-03", "close": 9.04, "volume": 125134.0}, {"date": "2021-11-04", "close": 8.96, "volume": 164538.0}, {"date": "2021-11-05", "close": 9.2, "volume": 172204.0}, {"date": "2021-11-08", "close": 9.25, "volume": 131007.0}, {"date": "2021-11-09", "close": 9.33, "volume": 123296.0}, {"date": "2021-11-10", "close": 9.44, "volume": 212751.0}, {"date": "2021-11-11", "close": 10.03, "volume": 312379.0}, {"date": "2021-11-12", "close": 10.11, "volume": 194998.0}, {"date": "2021-11-15", "close": 10.07, "volume": 124414.0}, {"date": "2021-11-16", "close": 9.82, "volume": 102037.0}, {"date": "2021-11-17", "close": 9.87, "volume": 106448.0}, {"date": "2021-11-18", "close": 9.79, "volume": 136513.0}, {"date": "2021-11-19", "close": 9.32, "volume": 122964.0}, {"date": "2021-11-22", "close": 9.27, "volume": 269341.0}, {"date": "2021-11-23", "close": 9.13, "volume": 130685.0}, {"date": "2021-11-24", "close": 9.09, "volume": 89205.0}, {"date": "2021-11-26", "close": 9.1, "volume": 134646.0}, {"date": "2021-11-29", "close": 9.22, "volume": 186925.0}, {"date": "2021-11-30", "close": 9.21, "volume": 230684.0}, {"date": "2021-12-01", "close": 8.78, "volume": 213583.0}, {"date": "2021-12-02", "close": 8.74, "volume": 242762.0}, {"date": "2021-12-03", "close": 8.98, "volume": 158570.0}, {"date": "2021-12-06", "close": 8.93, "volume": 123419.0}, {"date": "2021-12-07", "close": 8.88, "volume": 108318.0}, {"date": "2021-12-08", "close": 9.03, "volume": 165579.0}, {"date": "2021-12-09", "close": 8.55, "volume": 201505.0}, {"date": "2021-12-10", "close": 8.44, "volume": 140988.0}, {"date": "2021-12-13", "close": 8.23, "volume": 278045.0}, {"date": "2021-12-14", "close": 8.2, "volume": 202666.0}, {"date": "2021-12-15", "close": 8.15, "volume": 253741.0}, {"date": "2021-12-16", "close": 8.6, "volume": 213578.0}, {"date": "2021-12-17", "close": 8.26, "volume": 868823.0}, {"date": "2021-12-20", "close": 8.25, "volume": 179014.0}, {"date": "2021-12-21", "close": 8.34, "volume": 142517.0}, {"date": "2021-12-22", "close": 8.31, "volume": 250449.0}, {"date": "2021-12-23", "close": 8.24, "volume": 121288.0}, {"date": "2021-12-27", "close": 8.31, "volume": 161584.0}, {"date": "2021-12-28", "close": 8.26, "volume": 123150.0}, {"date": "2021-12-29", "close": 8.26, "volume": 93324.0}, {"date": "2021-12-30", "close": 8.35, "volume": 138736.0}, {"date": "2021-12-31", "close": 8.48, "volume": 184444.0}, {"date": "2022-01-03", "close": 8.21, "volume": 102540.0}, {"date": "2022-01-04", "close": 8.15, "volume": 196803.0}, {"date": "2022-01-05", "close": 8.14, "volume": 182775.0}, {"date": "2022-01-06", "close": 8.08, "volume": 176715.0}, {"date": "2022-01-07", "close": 8.08, "volume": 89169.0}, {"date": "2022-01-10", "close": 8.26, "volume": 147114.0}, {"date": "2022-01-11", "close": 8.35, "volume": 109934.0}, {"date": "2022-01-12", "close": 8.53, "volume": 130868.0}, {"date": "2022-01-13", "close": 8.31, "volume": 108062.0}, {"date": "2022-01-14", "close": 8.2, "volume": 86391.0}, {"date": "2022-01-18", "close": 8.01, "volume": 221748.0}, {"date": "2022-01-19", "close": 8.95, "volume": 327890.0}, {"date": "2022-01-20", "close": 8.59, "volume": 234876.0}, {"date": "2022-01-21", "close": 8.44, "volume": 199517.0}, {"date": "2022-01-24", "close": 8.37, "volume": 194686.0}, {"date": "2022-01-25", "close": 8.45, "volume": 165759.0}, {"date": "2022-01-26", "close": 8.07, "volume": 296662.0}, {"date": "2022-01-27", "close": 7.78, "volume": 256640.0}, {"date": "2022-01-28", "close": 7.67, "volume": 190450.0}, {"date": "2022-01-31", "close": 7.98, "volume": 140887.0}, {"date": "2022-02-01", "close": 8.06, "volume": 172594.0}, {"date": "2022-02-02", "close": 8.03, "volume": 148181.0}, {"date": "2022-02-03", "close": 7.98, "volume": 145914.0}, {"date": "2022-02-04", "close": 7.82, "volume": 167805.0}, {"date": "2022-02-07", "close": 8.1, "volume": 189791.0}, {"date": "2022-02-08", "close": 8.29, "volume": 139854.0}, {"date": "2022-02-09", "close": 8.16, "volume": 122768.0}, {"date": "2022-02-10", "close": 7.88, "volume": 174573.0}, {"date": "2022-02-11", "close": 8.33, "volume": 289812.0}, {"date": "2022-02-14", "close": 8.39, "volume": 262712.0}, {"date": "2022-02-15", "close": 8.18, "volume": 191280.0}, {"date": "2022-02-16", "close": 8.58, "volume": 157014.0}, {"date": "2022-02-17", "close": 8.96, "volume": 231649.0}, {"date": "2022-02-18", "close": 8.8, "volume": 162096.0}, {"date": "2022-02-22", "close": 8.79, "volume": 155668.0}, {"date": "2022-02-23", "close": 9.03, "volume": 281834.0}, {"date": "2022-02-24", "close": 8.95, "volume": 476047.0}, {"date": "2022-02-25", "close": 9.17, "volume": 221756.0}, {"date": "2022-02-28", "close": 9.14, "volume": 195951.0}, {"date": "2022-03-01", "close": 9.81, "volume": 310137.0}, {"date": "2022-03-02", "close": 9.82, "volume": 211759.0}, {"date": "2022-03-03", "close": 9.79, "volume": 154201.0}, {"date": "2022-03-04", "close": 10.26, "volume": 338916.0}, {"date": "2022-03-07", "close": 10.48, "volume": 321541.0}, {"date": "2022-03-08", "close": 10.15, "volume": 636995.0}, {"date": "2022-03-09", "close": 10.07, "volume": 318712.0}, {"date": "2022-03-10", "close": 10.16, "volume": 347965.0}, {"date": "2022-03-11", "close": 9.84, "volume": 232266.0}, {"date": "2022-03-14", "close": 9.53, "volume": 414851.0}, {"date": "2022-03-15", "close": 9.76, "volume": 354934.0}, {"date": "2022-03-16", "close": 9.69, "volume": 393584.0}, {"date": "2022-03-17", "close": 10.28, "volume": 489794.0}, {"date": "2022-03-18", "close": 9.67, "volume": 1163571.0}, {"date": "2022-03-21", "close": 9.88, "volume": 210692.0}, {"date": "2022-03-22", "close": 9.62, "volume": 211080.0}, {"date": "2022-03-23", "close": 9.94, "volume": 241554.0}, {"date": "2022-03-24", "close": 9.82, "volume": 273668.0}, {"date": "2022-03-25", "close": 9.76, "volume": 96104.0}, {"date": "2022-03-28", "close": 9.21, "volume": 232904.0}, {"date": "2022-03-29", "close": 9.37, "volume": 161717.0}, {"date": "2022-03-30", "close": 9.49, "volume": 139270.0}, {"date": "2022-03-31", "close": 9.37, "volume": 248834.0}, {"date": "2022-04-01", "close": 9.75, "volume": 248702.0}, {"date": "2022-04-04", "close": 9.52, "volume": 310295.0}, {"date": "2022-04-05", "close": 9.05, "volume": 192427.0}, {"date": "2022-04-06", "close": 8.79, "volume": 301813.0}, {"date": "2022-04-07", "close": 8.92, "volume": 195154.0}, {"date": "2022-04-08", "close": 9.13, "volume": 190935.0}, {"date": "2022-04-11", "close": 9.14, "volume": 198635.0}, {"date": "2022-04-12", "close": 9.24, "volume": 221396.0}, {"date": "2022-04-13", "close": 9.63, "volume": 362210.0}, {"date": "2022-04-14", "close": 9.75, "volume": 260498.0}, {"date": "2022-04-18", "close": 9.63, "volume": 185605.0}, {"date": "2022-04-19", "close": 9.39, "volume": 186916.0}, {"date": "2022-04-20", "close": 9.48, "volume": 125604.0}, {"date": "2022-04-21", "close": 8.93, "volume": 232782.0}, {"date": "2022-04-22", "close": 8.58, "volume": 177239.0}, {"date": "2022-04-25", "close": 8.27, "volume": 165490.0}, {"date": "2022-04-26", "close": 8.08, "volume": 111326.0}, {"date": "2022-04-27", "close": 8.04, "volume": 96862.0}, {"date": "2022-04-28", "close": 8.24, "volume": 190982.0}, {"date": "2022-04-29", "close": 8.0, "volume": 323163.0}, {"date": "2022-05-02", "close": 7.75, "volume": 206936.0}, {"date": "2022-05-03", "close": 8.11, "volume": 170243.0}, {"date": "2022-05-04", "close": 8.15, "volume": 202779.0}, {"date": "2022-05-05", "close": 7.66, "volume": 180525.0}, {"date": "2022-05-06", "close": 7.41, "volume": 193347.0}, {"date": "2022-05-09", "close": 6.7, "volume": 479833.0}, {"date": "2022-05-10", "close": 6.59, "volume": 163973.0}, {"date": "2022-05-11", "close": 6.52, "volume": 179870.0}, {"date": "2022-05-12", "close": 6.26, "volume": 244208.0}, {"date": "2022-05-13", "close": 6.43, "volume": 149940.0}, {"date": "2022-05-16", "close": 6.42, "volume": 122380.0}, {"date": "2022-05-17", "close": 6.45, "volume": 166486.0}, {"date": "2022-05-18", "close": 6.35, "volume": 176475.0}, {"date": "2022-05-19", "close": 6.68, "volume": 216419.0}, {"date": "2022-05-20", "close": 6.71, "volume": 190181.0}, {"date": "2022-05-23", "close": 6.73, "volume": 136523.0}, {"date": "2022-05-24", "close": 6.87, "volume": 152995.0}, {"date": "2022-05-25", "close": 6.62, "volume": 137573.0}, {"date": "2022-05-26", "close": 6.62, "volume": 99279.0}, {"date": "2022-05-27", "close": 6.7, "volume": 109741.0}, {"date": "2022-05-31", "close": 6.79, "volume": 269994.0}, {"date": "2022-06-01", "close": 6.69, "volume": 111591.0}, {"date": "2022-06-02", "close": 7.17, "volume": 271257.0}, {"date": "2022-06-03", "close": 6.87, "volume": 162254.0}, {"date": "2022-06-06", "close": 6.67, "volume": 140427.0}, {"date": "2022-06-07", "close": 6.73, "volume": 174414.0}, {"date": "2022-06-08", "close": 6.69, "volume": 93406.0}, {"date": "2022-06-09", "close": 6.45, "volume": 121037.0}, {"date": "2022-06-10", "close": 6.79, "volume": 401944.0}, {"date": "2022-06-13", "close": 6.32, "volume": 300141.0}, {"date": "2022-06-14", "close": 6.18, "volume": 203687.0}, {"date": "2022-06-15", "close": 6.38, "volume": 205749.0}, {"date": "2022-06-16", "close": 6.54, "volume": 168684.0}, {"date": "2022-06-17", "close": 6.38, "volume": 488771.0}, {"date": "2022-06-21", "close": 6.44, "volume": 199659.0}, {"date": "2022-06-22", "close": 6.43, "volume": 196688.0}, {"date": "2022-06-23", "close": 6.09, "volume": 213541.0}, {"date": "2022-06-24", "close": 6.45, "volume": 195061.0}, {"date": "2022-06-27", "close": 6.47, "volume": 166660.0}, {"date": "2022-06-28", "close": 6.11, "volume": 138004.0}, {"date": "2022-06-29", "close": 6.08, "volume": 180619.0}, {"date": "2022-06-30", "close": 5.87, "volume": 264514.0}, {"date": "2022-07-01", "close": 5.95, "volume": 329078.0}, {"date": "2022-07-05", "close": 5.76, "volume": 378226.0}, {"date": "2022-07-06", "close": 5.67, "volume": 258622.0}, {"date": "2022-07-07", "close": 5.79, "volume": 151174.0}, {"date": "2022-07-08", "close": 5.65, "volume": 98081.0}, {"date": "2022-07-11", "close": 5.59, "volume": 87319.0}, {"date": "2022-07-12", "close": 5.55, "volume": 99646.0}, {"date": "2022-07-13", "close": 5.79, "volume": 111239.0}, {"date": "2022-07-14", "close": 5.65, "volume": 222738.0}, {"date": "2022-07-15", "close": 5.55, "volume": 176568.0}, {"date": "2022-07-18", "close": 5.48, "volume": 172108.0}, {"date": "2022-07-19", "close": 5.64, "volume": 104723.0}, {"date": "2022-07-20", "close": 5.39, "volume": 145938.0}, {"date": "2022-07-21", "close": 5.73, "volume": 175007.0}, {"date": "2022-07-22", "close": 5.67, "volume": 155443.0}, {"date": "2022-07-25", "close": 5.75, "volume": 154949.0}, {"date": "2022-07-26", "close": 6.07, "volume": 156657.0}, {"date": "2022-07-27", "close": 6.12, "volume": 175672.0}, {"date": "2022-07-28", "close": 6.13, "volume": 192996.0}, {"date": "2022-07-29", "close": 6.21, "volume": 93560.0}, {"date": "2022-08-01", "close": 6.21, "volume": 75015.0}, {"date": "2022-08-02", "close": 6.06, "volume": 132784.0}, {"date": "2022-08-03", "close": 6.05, "volume": 184595.0}, {"date": "2022-08-04", "close": 6.38, "volume": 206854.0}, {"date": "2022-08-05", "close": 6.56, "volume": 89342.0}, {"date": "2022-08-08", "close": 6.65, "volume": 125940.0}, {"date": "2022-08-09", "close": 6.55, "volume": 76956.0}, {"date": "2022-08-10", "close": 6.52, "volume": 159509.0}, {"date": "2022-08-11", "close": 6.36, "volume": 94826.0}, {"date": "2022-08-12", "close": 6.52, "volume": 101809.0}, {"date": "2022-08-15", "close": 6.4, "volume": 62760.0}, {"date": "2022-08-16", "close": 6.39, "volume": 167842.0}, {"date": "2022-08-17", "close": 5.94, "volume": 204138.0}, {"date": "2022-08-18", "close": 5.94, "volume": 62535.0}, {"date": "2022-08-19", "close": 5.76, "volume": 108635.0}, {"date": "2022-08-22", "close": 5.97, "volume": 76433.0}, {"date": "2022-08-23", "close": 6.12, "volume": 127583.0}, {"date": "2022-08-24", "close": 6.06, "volume": 94984.0}, {"date": "2022-08-25", "close": 6.03, "volume": 197903.0}, {"date": "2022-08-26", "close": 5.79, "volume": 126303.0}, {"date": "2022-08-29", "close": 5.63, "volume": 227946.0}, {"date": "2022-08-30", "close": 5.28, "volume": 430684.0}, {"date": "2022-08-31", "close": 5.32, "volume": 254798.0}, {"date": "2022-09-01", "close": 5.18, "volume": 186448.0}, {"date": "2022-09-02", "close": 5.48, "volume": 228459.0}, {"date": "2022-09-06", "close": 5.36, "volume": 232526.0}, {"date": "2022-09-07", "close": 5.46, "volume": 197911.0}, {"date": "2022-09-08", "close": 5.32, "volume": 227276.0}, {"date": "2022-09-09", "close": 5.66, "volume": 310475.0}, {"date": "2022-09-12", "close": 5.84, "volume": 261805.0}, {"date": "2022-09-13", "close": 5.72, "volume": 273315.0}, {"date": "2022-09-14", "close": 5.75, "volume": 186841.0}, {"date": "2022-09-15", "close": 5.42, "volume": 324470.0}, {"date": "2022-09-16", "close": 5.45, "volume": 510053.0}, {"date": "2022-09-19", "close": 5.72, "volume": 228815.0}, {"date": "2022-09-20", "close": 5.5, "volume": 145175.0}, {"date": "2022-09-21", "close": 5.57, "volume": 262691.0}, {"date": "2022-09-22", "close": 5.3, "volume": 222999.0}, {"date": "2022-09-23", "close": 4.84, "volume": 266055.0}, {"date": "2022-09-26", "close": 4.78, "volume": 160401.0}, {"date": "2022-09-27", "close": 4.81, "volume": 172590.0}, {"date": "2022-09-28", "close": 5.11, "volume": 240960.0}, {"date": "2022-09-29", "close": 5.34, "volume": 197862.0}, {"date": "2022-09-30", "close": 5.46, "volume": 255311.0}, {"date": "2022-10-03", "close": 5.58, "volume": 218086.0}, {"date": "2022-10-04", "close": 5.6, "volume": 369256.0}, {"date": "2022-10-05", "close": 5.62, "volume": 190862.0}, {"date": "2022-10-06", "close": 5.7, "volume": 215551.0}, {"date": "2022-10-07", "close": 5.26, "volume": 188412.0}, {"date": "2022-10-10", "close": 5.28, "volume": 62101.0}, {"date": "2022-10-11", "close": 5.19, "volume": 103355.0}, {"date": "2022-10-12", "close": 5.31, "volume": 115469.0}, {"date": "2022-10-13", "close": 5.26, "volume": 171715.0}, {"date": "2022-10-14", "close": 4.96, "volume": 205487.0}, {"date": "2022-10-17", "close": 5.19, "volume": 98673.0}, {"date": "2022-10-18", "close": 5.23, "volume": 71924.0}, {"date": "2022-10-19", "close": 5.06, "volume": 128488.0}, {"date": "2022-10-20", "close": 4.97, "volume": 136242.0}, {"date": "2022-10-21", "close": 5.24, "volume": 187565.0}, {"date": "2022-10-24", "close": 5.16, "volume": 193163.0}, {"date": "2022-10-25", "close": 5.15, "volume": 176862.0}, {"date": "2022-10-26", "close": 5.39, "volume": 243591.0}, {"date": "2022-10-27", "close": 5.19, "volume": 170492.0}, {"date": "2022-10-28", "close": 5.22, "volume": 123535.0}, {"date": "2022-10-31", "close": 5.08, "volume": 172044.0}, {"date": "2022-11-01", "close": 5.37, "volume": 101733.0}, {"date": "2022-11-02", "close": 5.21, "volume": 234383.0}, {"date": "2022-11-03", "close": 5.4, "volume": 196222.0}, {"date": "2022-11-04", "close": 5.59, "volume": 210540.0}, {"date": "2022-11-07", "close": 5.66, "volume": 156355.0}, {"date": "2022-11-08", "close": 6.04, "volume": 174846.0}, {"date": "2022-11-09", "close": 5.98, "volume": 189823.0}, {"date": "2022-11-10", "close": 6.44, "volume": 276864.0}, {"date": "2022-11-11", "close": 6.33, "volume": 193534.0}, {"date": "2022-11-14", "close": 6.32, "volume": 87056.0}, {"date": "2022-11-15", "close": 6.14, "volume": 125120.0}, {"date": "2022-11-16", "close": 6.09, "volume": 88049.0}, {"date": "2022-11-17", "close": 6.08, "volume": 84789.0}, {"date": "2022-11-18", "close": 6.27, "volume": 84992.0}, {"date": "2022-11-21", "close": 6.25, "volume": 102301.0}, {"date": "2022-11-22", "close": 6.65, "volume": 246359.0}, {"date": "2022-11-23", "close": 6.82, "volume": 160900.0}, {"date": "2022-11-25", "close": 6.67, "volume": 75534.0}, {"date": "2022-11-28", "close": 6.31, "volume": 159161.0}, {"date": "2022-11-29", "close": 6.61, "volume": 117367.0}, {"date": "2022-11-30", "close": 6.5, "volume": 252363.0}, {"date": "2022-12-01", "close": 6.83, "volume": 121336.0}, {"date": "2022-12-02", "close": 6.97, "volume": 244634.0}, {"date": "2022-12-05", "close": 6.73, "volume": 183765.0}, {"date": "2022-12-06", "close": 6.66, "volume": 192154.0}, {"date": "2022-12-07", "close": 6.93, "volume": 233341.0}, {"date": "2022-12-08", "close": 6.94, "volume": 288124.0}, {"date": "2022-12-09", "close": 6.97, "volume": 320455.0}, {"date": "2022-12-12", "close": 7.14, "volume": 237665.0}, {"date": "2022-12-13", "close": 7.32, "volume": 318968.0}, {"date": "2022-12-14", "close": 7.14, "volume": 187763.0}, {"date": "2022-12-15", "close": 6.77, "volume": 242256.0}, {"date": "2022-12-16", "close": 6.87, "volume": 521550.0}, {"date": "2022-12-19", "close": 6.78, "volume": 273015.0}, {"date": "2022-12-20", "close": 7.14, "volume": 236289.0}, {"date": "2022-12-21", "close": 7.18, "volume": 159182.0}, {"date": "2022-12-22", "close": 7.18, "volume": 134619.0}, {"date": "2022-12-23", "close": 7.3, "volume": 108061.0}, {"date": "2022-12-27", "close": 7.6, "volume": 194798.0}, {"date": "2022-12-28", "close": 7.22, "volume": 247255.0}, {"date": "2022-12-29", "close": 7.27, "volume": 115028.0}, {"date": "2022-12-30", "close": 7.4, "volume": 167849.0}, {"date": "2023-01-03", "close": 7.73, "volume": 165905.0}, {"date": "2023-01-04", "close": 8.13, "volume": 255323.0}, {"date": "2023-01-05", "close": 8.28, "volume": 292718.0}, {"date": "2023-01-06", "close": 8.55, "volume": 351361.0}, {"date": "2023-01-09", "close": 8.38, "volume": 218283.0}, {"date": "2023-01-10", "close": 8.52, "volume": 394490.0}, {"date": "2023-01-11", "close": 8.44, "volume": 209591.0}, {"date": "2023-01-12", "close": 8.59, "volume": 212305.0}, {"date": "2023-01-13", "close": 8.95, "volume": 341800.0}, {"date": "2023-01-17", "close": 8.49, "volume": 340925.0}, {"date": "2023-01-18", "close": 8.21, "volume": 312595.0}, {"date": "2023-01-19", "close": 8.39, "volume": 270038.0}, {"date": "2023-01-20", "close": 8.53, "volume": 117059.0}, {"date": "2023-01-23", "close": 8.45, "volume": 155278.0}, {"date": "2023-01-24", "close": 8.6, "volume": 170141.0}, {"date": "2023-01-25", "close": 8.61, "volume": 248684.0}, {"date": "2023-01-26", "close": 8.36, "volume": 189554.0}, {"date": "2023-01-27", "close": 8.12, "volume": 162211.0}, {"date": "2023-01-30", "close": 7.9, "volume": 244007.0}, {"date": "2023-01-31", "close": 8.06, "volume": 198120.0}, {"date": "2023-02-01", "close": 8.24, "volume": 190418.0}, {"date": "2023-02-02", "close": 7.85, "volume": 329309.0}, {"date": "2023-02-03", "close": 7.62, "volume": 402356.0}, {"date": "2023-02-06", "close": 7.42, "volume": 234479.0}, {"date": "2023-02-07", "close": 7.86, "volume": 260789.0}, {"date": "2023-02-08", "close": 7.79, "volume": 158310.0}, {"date": "2023-02-09", "close": 7.55, "volume": 206902.0}, {"date": "2023-02-10", "close": 7.56, "volume": 163165.0}, {"date": "2023-02-13", "close": 7.41, "volume": 157049.0}, {"date": "2023-02-14", "close": 7.57, "volume": 208802.0}, {"date": "2023-02-15", "close": 7.46, "volume": 125670.0}, {"date": "2023-02-16", "close": 7.55, "volume": 173226.0}, {"date": "2023-02-17", "close": 7.52, "volume": 131703.0}, {"date": "2023-02-21", "close": 7.4, "volume": 150612.0}, {"date": "2023-02-22", "close": 7.15, "volume": 219100.0}, {"date": "2023-02-23", "close": 7.14, "volume": 90580.0}, {"date": "2023-02-24", "close": 7.1, "volume": 129578.0}, {"date": "2023-02-27", "close": 7.2, "volume": 131871.0}, {"date": "2023-02-28", "close": 7.32, "volume": 140335.0}, {"date": "2023-03-01", "close": 7.47, "volume": 224273.0}, {"date": "2023-03-02", "close": 7.41, "volume": 156946.0}, {"date": "2023-03-03", "close": 7.42, "volume": 159201.0}, {"date": "2023-03-06", "close": 7.36, "volume": 338553.0}, {"date": "2023-03-07", "close": 7.1, "volume": 223510.0}, {"date": "2023-03-08", "close": 6.99, "volume": 169157.0}, {"date": "2023-03-09", "close": 6.77, "volume": 173832.0}, {"date": "2023-03-10", "close": 7.3, "volume": 1503431.0}, {"date": "2023-03-13", "close": 7.23, "volume": 871924.0}, {"date": "2023-03-14", "close": 7.45, "volume": 621942.0}, {"date": "2023-03-15", "close": 7.39, "volume": 677913.0}, {"date": "2023-03-16", "close": 7.41, "volume": 492853.0}, {"date": "2023-03-17", "close": 8.35, "volume": 2499479.0}, {"date": "2023-03-20", "close": 8.75, "volume": 820922.0}, {"date": "2023-03-21", "close": 8.39, "volume": 359741.0}, {"date": "2023-03-22", "close": 8.7, "volume": 416234.0}, {"date": "2023-03-23", "close": 9.13, "volume": 580296.0}, {"date": "2023-03-24", "close": 9.17, "volume": 296608.0}, {"date": "2023-03-27", "close": 9.14, "volume": 361711.0}, {"date": "2023-03-28", "close": 9.62, "volume": 396482.0}, {"date": "2023-03-29", "close": 9.53, "volume": 334698.0}, {"date": "2023-03-30", "close": 9.65, "volume": 277977.0}, {"date": "2023-03-31", "close": 9.58, "volume": 327518.0}, {"date": "2023-04-03", "close": 9.78, "volume": 314163.0}, {"date": "2023-04-04", "close": 9.93, "volume": 369279.0}, {"date": "2023-04-05", "close": 10.11, "volume": 380047.0}, {"date": "2023-04-06", "close": 10.13, "volume": 290944.0}, {"date": "2023-04-10", "close": 10.04, "volume": 209366.0}, {"date": "2023-04-11", "close": 10.08, "volume": 312859.0}, {"date": "2023-04-12", "close": 10.18, "volume": 257048.0}, {"date": "2023-04-13", "close": 10.83, "volume": 613848.0}, {"date": "2023-04-14", "close": 10.89, "volume": 689744.0}, {"date": "2023-04-17", "close": 10.66, "volume": 413780.0}, {"date": "2023-04-18", "close": 10.88, "volume": 480149.0}, {"date": "2023-04-19", "close": 10.49, "volume": 498374.0}, {"date": "2023-04-20", "close": 10.83, "volume": 241951.0}, {"date": "2023-04-21", "close": 10.63, "volume": 244208.0}, {"date": "2023-04-24", "close": 10.77, "volume": 193174.0}, {"date": "2023-04-25", "close": 11.0, "volume": 267076.0}, {"date": "2023-04-26", "close": 10.78, "volume": 252035.0}, {"date": "2023-04-27", "close": 10.87, "volume": 219339.0}, {"date": "2023-04-28", "close": 10.7, "volume": 172959.0}, {"date": "2023-05-01", "close": 10.68, "volume": 195263.0}, {"date": "2023-05-02", "close": 11.33, "volume": 508030.0}, {"date": "2023-05-03", "close": 12.07, "volume": 1131387.0}, {"date": "2023-05-04", "close": 12.87, "volume": 1224927.0}, {"date": "2023-05-05", "close": 13.11, "volume": 1131708.0}, {"date": "2023-05-08", "close": 13.35, "volume": 857149.0}, {"date": "2023-05-09", "close": 13.41, "volume": 672121.0}, {"date": "2023-05-10", "close": 12.93, "volume": 1536041.0}, {"date": "2023-05-11", "close": 12.42, "volume": 494264.0}, {"date": "2023-05-12", "close": 12.41, "volume": 485807.0}, {"date": "2023-05-15", "close": 12.31, "volume": 659126.0}, {"date": "2023-05-16", "close": 11.77, "volume": 655401.0}, {"date": "2023-05-17", "close": 12.02, "volume": 826991.0}, {"date": "2023-05-18", "close": 11.6, "volume": 809923.0}, {"date": "2023-05-19", "close": 11.83, "volume": 420576.0}, {"date": "2023-05-22", "close": 11.95, "volume": 304081.0}, {"date": "2023-05-23", "close": 11.62, "volume": 343361.0}, {"date": "2023-05-24", "close": 11.46, "volume": 330928.0}, {"date": "2023-05-25", "close": 11.31, "volume": 320112.0}, {"date": "2023-05-26", "close": 11.39, "volume": 361860.0}, {"date": "2023-05-30", "close": 11.06, "volume": 347574.0}, {"date": "2023-05-31", "close": 11.57, "volume": 562754.0}, {"date": "2023-06-01", "close": 11.97, "volume": 362943.0}, {"date": "2023-06-02", "close": 11.78, "volume": 347870.0}, {"date": "2023-06-05", "close": 11.96, "volume": 199780.0}, {"date": "2023-06-06", "close": 12.07, "volume": 253469.0}, {"date": "2023-06-07", "close": 11.53, "volume": 463390.0}, {"date": "2023-06-08", "close": 11.83, "volume": 309579.0}, {"date": "2023-06-09", "close": 11.46, "volume": 735426.0}, {"date": "2023-06-12", "close": 11.86, "volume": 511571.0}, {"date": "2023-06-13", "close": 11.8, "volume": 475613.0}, {"date": "2023-06-14", "close": 11.84, "volume": 411690.0}, {"date": "2023-06-15", "close": 11.99, "volume": 345115.0}, {"date": "2023-06-16", "close": 12.48, "volume": 2863118.0}, {"date": "2023-06-20", "close": 11.34, "volume": 740130.0}, {"date": "2023-06-21", "close": 10.9, "volume": 544163.0}, {"date": "2023-06-22", "close": 10.93, "volume": 414189.0}, {"date": "2023-06-23", "close": 10.9, "volume": 314013.0}, {"date": "2023-06-26", "close": 10.86, "volume": 193518.0}, {"date": "2023-06-27", "close": 10.57, "volume": 355625.0}, {"date": "2023-06-28", "close": 10.45, "volume": 249266.0}, {"date": "2023-06-29", "close": 10.53, "volume": 294248.0}, {"date": "2023-06-30", "close": 10.62, "volume": 174009.0}, {"date": "2023-07-03", "close": 10.88, "volume": 132035.0}, {"date": "2023-07-05", "close": 10.32, "volume": 221184.0}, {"date": "2023-07-06", "close": 10.13, "volume": 251381.0}, {"date": "2023-07-07", "close": 10.19, "volume": 224656.0}, {"date": "2023-07-10", "close": 10.43, "volume": 236295.0}, {"date": "2023-07-11", "close": 10.5, "volume": 217083.0}, {"date": "2023-07-12", "close": 11.08, "volume": 422749.0}, {"date": "2023-07-13", "close": 11.27, "volume": 324673.0}, {"date": "2023-07-14", "close": 11.3, "volume": 196518.0}, {"date": "2023-07-17", "close": 11.53, "volume": 191883.0}, {"date": "2023-07-18", "close": 11.91, "volume": 225260.0}, {"date": "2023-07-19", "close": 11.75, "volume": 176018.0}, {"date": "2023-07-20", "close": 11.53, "volume": 147666.0}, {"date": "2023-07-21", "close": 11.61, "volume": 147243.0}, {"date": "2023-07-24", "close": 11.44, "volume": 144229.0}, {"date": "2023-07-25", "close": 11.67, "volume": 118394.0}, {"date": "2023-07-26", "close": 11.52, "volume": 185089.0}, {"date": "2023-07-27", "close": 10.8, "volume": 259566.0}, {"date": "2023-07-28", "close": 10.91, "volume": 447585.0}, {"date": "2023-07-31", "close": 11.24, "volume": 176276.0}, {"date": "2023-08-01", "close": 10.63, "volume": 186493.0}, {"date": "2023-08-02", "close": 10.3, "volume": 166641.0}, {"date": "2023-08-03", "close": 10.19, "volume": 195507.0}, {"date": "2023-08-04", "close": 10.21, "volume": 206894.0}, {"date": "2023-08-07", "close": 10.14, "volume": 112365.0}, {"date": "2023-08-08", "close": 10.01, "volume": 173338.0}, {"date": "2023-08-09", "close": 9.9, "volume": 124710.0}, {"date": "2023-08-10", "close": 10.03, "volume": 197558.0}, {"date": "2023-08-11", "close": 9.86, "volume": 220906.0}, {"date": "2023-08-14", "close": 9.48, "volume": 258041.0}, {"date": "2023-08-15", "close": 9.4, "volume": 332053.0}, {"date": "2023-08-16", "close": 9.32, "volume": 213403.0}, {"date": "2023-08-17", "close": 9.0, "volume": 233826.0}, {"date": "2023-08-18", "close": 9.3, "volume": 243324.0}, {"date": "2023-08-21", "close": 9.42, "volume": 170684.0}, {"date": "2023-08-22", "close": 9.56, "volume": 217505.0}, {"date": "2023-08-23", "close": 10.46, "volume": 410322.0}, {"date": "2023-08-24", "close": 10.46, "volume": 242711.0}, {"date": "2023-08-25", "close": 10.42, "volume": 150486.0}, {"date": "2023-08-28", "close": 10.69, "volume": 225401.0}, {"date": "2023-08-29", "close": 10.71, "volume": 321276.0}, {"date": "2023-08-30", "close": 10.5, "volume": 203568.0}, {"date": "2023-08-31", "close": 10.22, "volume": 265278.0}, {"date": "2023-09-01", "close": 10.0, "volume": 233248.0}, {"date": "2023-09-05", "close": 9.7, "volume": 168016.0}, {"date": "2023-09-06", "close": 9.83, "volume": 174494.0}, {"date": "2023-09-07", "close": 9.62, "volume": 161304.0}, {"date": "2023-09-08", "close": 9.7, "volume": 100721.0}, {"date": "2023-09-11", "close": 9.74, "volume": 101616.0}, {"date": "2023-09-12", "close": 9.53, "volume": 152250.0}, {"date": "2023-09-13", "close": 9.55, "volume": 142211.0}, {"date": "2023-09-14", "close": 9.0, "volume": 319623.0}, {"date": "2023-09-15", "close": 9.26, "volume": 420980.0}, {"date": "2023-09-18", "close": 9.24, "volume": 178633.0}, {"date": "2023-09-19", "close": 9.03, "volume": 201336.0}, {"date": "2023-09-20", "close": 9.28, "volume": 216021.0}, {"date": "2023-09-21", "close": 8.9, "volume": 175822.0}, {"date": "2023-09-22", "close": 8.92, "volume": 140000.0}, {"date": "2023-09-25", "close": 8.72, "volume": 209215.0}, {"date": "2023-09-26", "close": 8.49, "volume": 188004.0}, {"date": "2023-09-27", "close": 8.23, "volume": 281365.0}, {"date": "2023-09-28", "close": 8.36, "volume": 418026.0}, {"date": "2023-09-29", "close": 8.3, "volume": 196411.0}, {"date": "2023-10-02", "close": 8.0, "volume": 229024.0}, {"date": "2023-10-03", "close": 8.0, "volume": 312630.0}, {"date": "2023-10-04", "close": 7.94, "volume": 189010.0}, {"date": "2023-10-05", "close": 7.87, "volume": 184093.0}, {"date": "2023-10-06", "close": 8.07, "volume": 168407.0}, {"date": "2023-10-09", "close": 8.38, "volume": 204707.0}, {"date": "2023-10-10", "close": 8.59, "volume": 202509.0}, {"date": "2023-10-11", "close": 8.78, "volume": 281501.0}, {"date": "2023-10-12", "close": 8.51, "volume": 223158.0}, {"date": "2023-10-13", "close": 9.19, "volume": 387726.0}, {"date": "2023-10-16", "close": 9.24, "volume": 307912.0}, {"date": "2023-10-17", "close": 9.41, "volume": 273135.0}, {"date": "2023-10-18", "close": 9.4, "volume": 264595.0}, {"date": "2023-10-19", "close": 9.28, "volume": 204361.0}, {"date": "2023-10-20", "close": 9.35, "volume": 236637.0}, {"date": "2023-10-23", "close": 9.17, "volume": 124203.0}, {"date": "2023-10-24", "close": 9.09, "volume": 213237.0}, {"date": "2023-10-25", "close": 8.89, "volume": 181736.0}, {"date": "2023-10-26", "close": 8.67, "volume": 206735.0}, {"date": "2023-10-27", "close": 8.84, "volume": 328993.0}, {"date": "2023-10-30", "close": 8.73, "volume": 163320.0}, {"date": "2023-10-31", "close": 8.51, "volume": 335422.0}, {"date": "2023-11-01", "close": 8.53, "volume": 274968.0}, {"date": "2023-11-02", "close": 8.42, "volume": 166691.0}, {"date": "2023-11-03", "close": 9.05, "volume": 300095.0}, {"date": "2023-11-06", "close": 9.06, "volume": 178538.0}, {"date": "2023-11-07", "close": 8.87, "volume": 257777.0}, {"date": "2023-11-08", "close": 8.63, "volume": 195703.0}, {"date": "2023-11-09", "close": 8.53, "volume": 249038.0}, {"date": "2023-11-10", "close": 8.34, "volume": 195318.0}, {"date": "2023-11-13", "close": 8.28, "volume": 150301.0}, {"date": "2023-11-14", "close": 8.78, "volume": 240432.0}, {"date": "2023-11-15", "close": 8.54, "volume": 280591.0}, {"date": "2023-11-16", "close": 8.69, "volume": 702428.0}, {"date": "2023-11-17", "close": 8.24, "volume": 514028.0}, {"date": "2023-11-20", "close": 8.3, "volume": 181354.0}, {"date": "2023-11-21", "close": 8.73, "volume": 278740.0}, {"date": "2023-11-22", "close": 8.58, "volume": 261165.0}, {"date": "2023-11-24", "close": 8.68, "volume": 104125.0}, {"date": "2023-11-27", "close": 9.08, "volume": 317031.0}, {"date": "2023-11-28", "close": 9.51, "volume": 500853.0}, {"date": "2023-11-29", "close": 9.52, "volume": 202637.0}, {"date": "2023-11-30", "close": 9.32, "volume": 297290.0}, {"date": "2023-12-01", "close": 9.41, "volume": 293203.0}, {"date": "2023-12-04", "close": 8.91, "volume": 776406.0}, {"date": "2023-12-05", "close": 8.74, "volume": 348490.0}, {"date": "2023-12-06", "close": 8.75, "volume": 273782.0}, {"date": "2023-12-07", "close": 8.44, "volume": 366919.0}, {"date": "2023-12-08", "close": 8.48, "volume": 379969.0}, {"date": "2023-12-11", "close": 8.05, "volume": 499817.0}, {"date": "2023-12-12", "close": 7.82, "volume": 458597.0}, {"date": "2023-12-13", "close": 8.22, "volume": 497806.0}, {"date": "2023-12-14", "close": 7.95, "volume": 967380.0}, {"date": "2023-12-15", "close": 7.58, "volume": 2989478.0}, {"date": "2023-12-18", "close": 7.84, "volume": 523768.0}, {"date": "2023-12-19", "close": 8.24, "volume": 450747.0}, {"date": "2023-12-20", "close": 8.04, "volume": 315961.0}, {"date": "2023-12-21", "close": 8.19, "volume": 218624.0}, {"date": "2023-12-22", "close": 8.12, "volume": 240921.0}, {"date": "2023-12-26", "close": 8.06, "volume": 226532.0}, {"date": "2023-12-27", "close": 8.33, "volume": 372918.0}, {"date": "2023-12-28", "close": 8.02, "volume": 366951.0}, {"date": "2023-12-29", "close": 7.95, "volume": 314808.0}, {"date": "2024-01-02", "close": 7.88, "volume": 509276.0}, {"date": "2024-01-03", "close": 7.77, "volume": 466466.0}, {"date": "2024-01-04", "close": 7.87, "volume": 250913.0}, {"date": "2024-01-05", "close": 7.69, "volume": 250841.0}, {"date": "2024-01-08", "close": 7.64, "volume": 202786.0}, {"date": "2024-01-09", "close": 7.47, "volume": 197385.0}, {"date": "2024-01-10", "close": 7.49, "volume": 205165.0}, {"date": "2024-01-11", "close": 7.29, "volume": 324479.0}, {"date": "2024-01-12", "close": 7.75, "volume": 398815.0}, {"date": "2024-01-16", "close": 7.6, "volume": 423004.0}, {"date": "2024-01-17", "close": 7.42, "volume": 393445.0}, {"date": "2024-01-18", "close": 7.43, "volume": 262653.0}, {"date": "2024-01-19", "close": 7.41, "volume": 273645.0}, {"date": "2024-01-22", "close": 7.39, "volume": 164718.0}, {"date": "2024-01-23", "close": 7.58, "volume": 301996.0}, {"date": "2024-01-24", "close": 7.48, "volume": 235738.0}, {"date": "2024-01-25", "close": 7.64, "volume": 204962.0}, {"date": "2024-01-26", "close": 7.77, "volume": 273731.0}, {"date": "2024-01-29", "close": 7.82, "volume": 199596.0}, {"date": "2024-01-30", "close": 7.78, "volume": 248270.0}, {"date": "2024-01-31", "close": 7.72, "volume": 301662.0}, {"date": "2024-02-01", "close": 8.21, "volume": 432033.0}, {"date": "2024-02-02", "close": 7.89, "volume": 344856.0}, {"date": "2024-02-05", "close": 7.73, "volume": 198489.0}, {"date": "2024-02-06", "close": 7.81, "volume": 177747.0}, {"date": "2024-02-07", "close": 7.76, "volume": 156866.0}, {"date": "2024-02-08", "close": 7.54, "volume": 146383.0}, {"date": "2024-02-09", "close": 7.38, "volume": 143586.0}, {"date": "2024-02-12", "close": 7.45, "volume": 224231.0}, {"date": "2024-02-13", "close": 6.9, "volume": 473017.0}, {"date": "2024-02-14", "close": 6.71, "volume": 371194.0}, {"date": "2024-02-15", "close": 6.9, "volume": 322374.0}, {"date": "2024-02-16", "close": 6.97, "volume": 279645.0}, {"date": "2024-02-20", "close": 7.01, "volume": 319617.0}, {"date": "2024-02-21", "close": 6.91, "volume": 291224.0}, {"date": "2024-02-22", "close": 6.83, "volume": 184692.0}, {"date": "2024-02-23", "close": 6.83, "volume": 361234.0}, {"date": "2024-02-26", "close": 6.78, "volume": 171922.0}, {"date": "2024-02-27", "close": 6.64, "volume": 291339.0}, {"date": "2024-02-28", "close": 6.6, "volume": 204622.0}, {"date": "2024-02-29", "close": 6.75, "volume": 285493.0}, {"date": "2024-03-01", "close": 7.37, "volume": 545636.0}, {"date": "2024-03-04", "close": 7.75, "volume": 568346.0}, {"date": "2024-03-05", "close": 7.58, "volume": 499832.0}, {"date": "2024-03-06", "close": 7.86, "volume": 474666.0}, {"date": "2024-03-07", "close": 7.98, "volume": 476612.0}, {"date": "2024-03-08", "close": 8.02, "volume": 696254.0}, {"date": "2024-03-11", "close": 8.34, "volume": 353204.0}, {"date": "2024-03-12", "close": 8.08, "volume": 339793.0}, {"date": "2024-03-13", "close": 8.31, "volume": 298610.0}, {"date": "2024-03-14", "close": 8.09, "volume": 217883.0}, {"date": "2024-03-15", "close": 8.11, "volume": 545061.0}, {"date": "2024-03-18", "close": 7.74, "volume": 303678.0}, {"date": "2024-03-19", "close": 7.55, "volume": 231786.0}, {"date": "2024-03-20", "close": 8.28, "volume": 580860.0}, {"date": "2024-03-21", "close": 7.95, "volume": 531712.0}, {"date": "2024-03-22", "close": 7.86, "volume": 341270.0}, {"date": "2024-03-25", "close": 7.87, "volume": 282202.0}, {"date": "2024-03-26", "close": 7.88, "volume": 284932.0}, {"date": "2024-03-27", "close": 8.02, "volume": 299864.0}, {"date": "2024-03-28", "close": 8.2, "volume": 437392.0}, {"date": "2024-04-01", "close": 8.32, "volume": 440647.0}, {"date": "2024-04-02", "close": 8.45, "volume": 584085.0}, {"date": "2024-04-03", "close": 8.86, "volume": 526591.0}, {"date": "2024-04-04", "close": 8.58, "volume": 389972.0}, {"date": "2024-04-05", "close": 8.87, "volume": 508111.0}, {"date": "2024-04-08", "close": 8.76, "volume": 317161.0}, {"date": "2024-04-09", "close": 8.84, "volume": 403073.0}, {"date": "2024-04-10", "close": 8.69, "volume": 321523.0}, {"date": "2024-04-11", "close": 8.77, "volume": 301892.0}, {"date": "2024-04-12", "close": 8.45, "volume": 872872.0}, {"date": "2024-04-15", "close": 8.38, "volume": 373306.0}, {"date": "2024-04-16", "close": 8.38, "volume": 412528.0}, {"date": "2024-04-17", "close": 8.51, "volume": 252566.0}, {"date": "2024-04-18", "close": 8.48, "volume": 165774.0}, {"date": "2024-04-19", "close": 8.55, "volume": 209654.0}, {"date": "2024-04-22", "close": 7.91, "volume": 637946.0}, {"date": "2024-04-23", "close": 7.89, "volume": 287338.0}, {"date": "2024-04-24", "close": 7.82, "volume": 216756.0}, {"date": "2024-04-25", "close": 8.25, "volume": 369941.0}, {"date": "2024-04-26", "close": 8.33, "volume": 296001.0}, {"date": "2024-04-29", "close": 8.32, "volume": 194142.0}, {"date": "2024-04-30", "close": 7.8, "volume": 293228.0}, {"date": "2024-05-01", "close": 7.84, "volume": 149171.0}, {"date": "2024-05-02", "close": 7.88, "volume": 167484.0}, {"date": "2024-05-03", "close": 7.83, "volume": 178007.0}, {"date": "2024-05-06", "close": 8.11, "volume": 244906.0}, {"date": "2024-05-07", "close": 7.94, "volume": 130602.0}, {"date": "2024-05-08", "close": 8.01, "volume": 159686.0}, {"date": "2024-05-09", "close": 8.66, "volume": 446818.0}, {"date": "2024-05-10", "close": 8.62, "volume": 411568.0}, {"date": "2024-05-13", "close": 8.54, "volume": 245536.0}, {"date": "2024-05-14", "close": 8.63, "volume": 121217.0}, {"date": "2024-05-15", "close": 8.75, "volume": 281923.0}, {"date": "2024-05-16", "close": 8.73, "volume": 215359.0}, {"date": "2024-05-17", "close": 9.25, "volume": 520207.0}, {"date": "2024-05-20", "close": 9.4, "volume": 339509.0}, {"date": "2024-05-21", "close": 9.23, "volume": 218484.0}, {"date": "2024-05-22", "close": 8.87, "volume": 311514.0}, {"date": "2024-05-23", "close": 8.76, "volume": 366731.0}, {"date": "2024-05-24", "close": 8.8, "volume": 170089.0}, {"date": "2024-05-28", "close": 8.7, "volume": 274104.0}, {"date": "2024-05-29", "close": 8.36, "volume": 204678.0}, {"date": "2024-05-30", "close": 8.57, "volume": 229058.0}, {"date": "2024-05-31", "close": 8.47, "volume": 235496.0}, {"date": "2024-06-03", "close": 8.55, "volume": 228982.0}, {"date": "2024-06-04", "close": 8.38, "volume": 281578.0}, {"date": "2024-06-05", "close": 8.46, "volume": 159779.0}, {"date": "2024-06-06", "close": 8.64, "volume": 186666.0}, {"date": "2024-06-07", "close": 8.1, "volume": 500288.0}, {"date": "2024-06-10", "close": 8.21, "volume": 274137.0}, {"date": "2024-06-11", "close": 8.26, "volume": 180583.0}, {"date": "2024-06-12", "close": 8.33, "volume": 252304.0}, {"date": "2024-06-13", "close": 8.09, "volume": 236238.0}, {"date": "2024-06-14", "close": 8.11, "volume": 570166.0}, {"date": "2024-06-17", "close": 8.03, "volume": 375421.0}, {"date": "2024-06-18", "close": 8.4, "volume": 249151.0}, {"date": "2024-06-20", "close": 8.8, "volume": 363732.0}, {"date": "2024-06-21", "close": 8.81, "volume": 1119260.0}, {"date": "2024-06-24", "close": 8.62, "volume": 217383.0}, {"date": "2024-06-25", "close": 8.63, "volume": 255009.0}, {"date": "2024-06-26", "close": 8.52, "volume": 158772.0}, {"date": "2024-06-27", "close": 8.4, "volume": 203034.0}, {"date": "2024-06-28", "close": 8.61, "volume": 246123.0}, {"date": "2024-07-01", "close": 8.63, "volume": 150312.0}, {"date": "2024-07-02", "close": 8.59, "volume": 152181.0}, {"date": "2024-07-03", "close": 9.02, "volume": 173947.0}, {"date": "2024-07-05", "close": 9.39, "volume": 310798.0}, {"date": "2024-07-08", "close": 9.3, "volume": 142284.0}, {"date": "2024-07-09", "close": 9.42, "volume": 195906.0}, {"date": "2024-07-10", "close": 9.54, "volume": 235254.0}, {"date": "2024-07-11", "close": 9.68, "volume": 216759.0}, {"date": "2024-07-12", "close": 9.65, "volume": 161852.0}, {"date": "2024-07-15", "close": 9.61, "volume": 197201.0}, {"date": "2024-07-16", "close": 10.65, "volume": 508700.0}, {"date": "2024-07-17", "close": 10.18, "volume": 400831.0}, {"date": "2024-07-18", "close": 9.9, "volume": 271407.0}, {"date": "2024-07-19", "close": 9.78, "volume": 285394.0}, {"date": "2024-07-22", "close": 9.8, "volume": 246562.0}, {"date": "2024-07-23", "close": 9.71, "volume": 217544.0}, {"date": "2024-07-24", "close": 9.65, "volume": 300659.0}, {"date": "2024-07-25", "close": 9.64, "volume": 222796.0}, {"date": "2024-07-26", "close": 9.75, "volume": 174795.0}, {"date": "2024-07-29", "close": 9.82, "volume": 123416.0}, {"date": "2024-07-30", "close": 9.91, "volume": 282174.0}, {"date": "2024-07-31", "close": 10.12, "volume": 227814.0}, {"date": "2024-08-01", "close": 9.97, "volume": 353547.0}, {"date": "2024-08-02", "close": 9.79, "volume": 419563.0}, {"date": "2024-08-05", "close": 9.01, "volume": 507995.0}, {"date": "2024-08-06", "close": 9.04, "volume": 162824.0}, {"date": "2024-08-07", "close": 8.9, "volume": 239140.0}, {"date": "2024-08-08", "close": 9.1, "volume": 157582.0}, {"date": "2024-08-09", "close": 9.16, "volume": 114576.0}, {"date": "2024-08-12", "close": 9.28, "volume": 344052.0}, {"date": "2024-08-13", "close": 9.44, "volume": 184015.0}, {"date": "2024-08-14", "close": 9.4, "volume": 201408.0}, {"date": "2024-08-15", "close": 9.33, "volume": 137755.0}, {"date": "2024-08-16", "close": 9.64, "volume": 165705.0}, {"date": "2024-08-19", "close": 9.83, "volume": 190666.0}, {"date": "2024-08-20", "close": 9.91, "volume": 301553.0}, {"date": "2024-08-21", "close": 9.68, "volume": 376680.0}, {"date": "2024-08-22", "close": 8.69, "volume": 671510.0}, {"date": "2024-08-23", "close": 8.67, "volume": 374774.0}, {"date": "2024-08-26", "close": 8.5, "volume": 660957.0}, {"date": "2024-08-27", "close": 8.48, "volume": 211979.0}, {"date": "2024-08-28", "close": 8.26, "volume": 309953.0}, {"date": "2024-08-29", "close": 8.41, "volume": 227267.0}, {"date": "2024-08-30", "close": 8.27, "volume": 252371.0}, {"date": "2024-09-03", "close": 8.05, "volume": 214738.0}, {"date": "2024-09-04", "close": 7.93, "volume": 236376.0}, {"date": "2024-09-05", "close": 8.05, "volume": 236543.0}, {"date": "2024-09-06", "close": 7.83, "volume": 215971.0}, {"date": "2024-09-09", "close": 7.86, "volume": 138335.0}, {"date": "2024-09-10", "close": 7.9, "volume": 183721.0}, {"date": "2024-09-11", "close": 7.86, "volume": 178667.0}, {"date": "2024-09-12", "close": 8.26, "volume": 331228.0}, {"date": "2024-09-13", "close": 8.42, "volume": 340712.0}, {"date": "2024-09-16", "close": 9.01, "volume": 830624.0}, {"date": "2024-09-17", "close": 9.09, "volume": 434031.0}, {"date": "2024-09-18", "close": 9.03, "volume": 502523.0}, {"date": "2024-09-19", "close": 9.57, "volume": 686727.0}, {"date": "2024-09-20", "close": 9.81, "volume": 2348205.0}, {"date": "2024-09-23", "close": 9.92, "volume": 472732.0}, {"date": "2024-09-24", "close": 10.17, "volume": 261962.0}, {"date": "2024-09-25", "close": 10.27, "volume": 354158.0}, {"date": "2024-09-26", "close": 10.24, "volume": 272752.0}, {"date": "2024-09-27", "close": 10.11, "volume": 299998.0}, {"date": "2024-09-30", "close": 9.64, "volume": 297260.0}, {"date": "2024-10-01", "close": 9.85, "volume": 198545.0}, {"date": "2024-10-02", "close": 9.73, "volume": 228893.0}, {"date": "2024-10-03", "close": 9.73, "volume": 234821.0}, {"date": "2024-10-04", "close": 9.76, "volume": 148845.0}, {"date": "2024-10-07", "close": 9.78, "volume": 169329.0}, {"date": "2024-10-08", "close": 9.84, "volume": 167334.0}, {"date": "2024-10-09", "close": 9.81, "volume": 197802.0}, {"date": "2024-10-10", "close": 10.23, "volume": 282966.0}, {"date": "2024-10-11", "close": 10.45, "volume": 350129.0}, {"date": "2024-10-14", "close": 10.39, "volume": 169779.0}, {"date": "2024-10-15", "close": 10.36, "volume": 133421.0}, {"date": "2024-10-16", "close": 10.75, "volume": 299057.0}, {"date": "2024-10-17", "close": 11.42, "volume": 411265.0}, {"date": "2024-10-18", "close": 12.03, "volume": 425533.0}, {"date": "2024-10-21", "close": 12.28, "volume": 416338.0}, {"date": "2024-10-22", "close": 12.41, "volume": 194008.0}, {"date": "2024-10-23", "close": 12.22, "volume": 303299.0}, {"date": "2024-10-24", "close": 12.33, "volume": 338082.0}, {"date": "2024-10-25", "close": 12.04, "volume": 294391.0}, {"date": "2024-10-28", "close": 12.13, "volume": 246689.0}, {"date": "2024-10-29", "close": 12.45, "volume": 132100.0}, {"date": "2024-10-30", "close": 12.25, "volume": 199470.0}, {"date": "2024-10-31", "close": 12.09, "volume": 284910.0}, {"date": "2024-11-01", "close": 11.99, "volume": 223309.0}, {"date": "2024-11-04", "close": 11.61, "volume": 188933.0}, {"date": "2024-11-05", "close": 11.84, "volume": 164732.0}, {"date": "2024-11-06", "close": 10.87, "volume": 453891.0}, {"date": "2024-11-07", "close": 11.18, "volume": 256555.0}, {"date": "2024-11-08", "close": 11.11, "volume": 232410.0}, {"date": "2024-11-11", "close": 9.74, "volume": 492307.0}, {"date": "2024-11-12", "close": 9.95, "volume": 330205.0}, {"date": "2024-11-13", "close": 9.56, "volume": 253449.0}, {"date": "2024-11-14", "close": 9.42, "volume": 354041.0}, {"date": "2024-11-15", "close": 9.23, "volume": 335706.0}, {"date": "2024-11-18", "close": 9.84, "volume": 275938.0}, {"date": "2024-11-19", "close": 9.92, "volume": 288063.0}, {"date": "2024-11-20", "close": 9.61, "volume": 221547.0}, {"date": "2024-11-21", "close": 9.68, "volume": 270006.0}, {"date": "2024-11-22", "close": 9.69, "volume": 196650.0}, {"date": "2024-11-25", "close": 9.59, "volume": 279382.0}, {"date": "2024-11-26", "close": 9.7, "volume": 193762.0}, {"date": "2024-11-27", "close": 9.52, "volume": 167544.0}, {"date": "2024-11-29", "close": 9.74, "volume": 125883.0}, {"date": "2024-12-02", "close": 9.45, "volume": 120351.0}, {"date": "2024-12-03", "close": 9.73, "volume": 156893.0}, {"date": "2024-12-04", "close": 9.64, "volume": 114010.0}, {"date": "2024-12-05", "close": 9.55, "volume": 99338.0}, {"date": "2024-12-06", "close": 9.36, "volume": 145597.0}, {"date": "2024-12-09", "close": 9.8, "volume": 289151.0}, {"date": "2024-12-10", "close": 9.66, "volume": 192867.0}, {"date": "2024-12-11", "close": 10.08, "volume": 228706.0}, {"date": "2024-12-12", "close": 9.45, "volume": 171298.0}, {"date": "2024-12-13", "close": 9.24, "volume": 521792.0}, {"date": "2024-12-16", "close": 9.2, "volume": 225796.0}, {"date": "2024-12-17", "close": 9.23, "volume": 203666.0}, {"date": "2024-12-18", "close": 8.73, "volume": 243931.0}, {"date": "2024-12-19", "close": 8.74, "volume": 196349.0}, {"date": "2024-12-20", "close": 8.79, "volume": 618452.0}, {"date": "2024-12-23", "close": 8.71, "volume": 213464.0}, {"date": "2024-12-24", "close": 8.62, "volume": 51075.0}, {"date": "2024-12-26", "close": 8.59, "volume": 99621.0}, {"date": "2024-12-27", "close": 8.62, "volume": 161615.0}, {"date": "2024-12-30", "close": 8.58, "volume": 138207.0}, {"date": "2024-12-31", "close": 8.63, "volume": 94610.0}, {"date": "2025-01-02", "close": 9.02, "volume": 153583.0}, {"date": "2025-01-03", "close": 8.89, "volume": 167777.0}, {"date": "2025-01-06", "close": 8.63, "volume": 149384.0}, {"date": "2025-01-07", "close": 8.71, "volume": 234261.0}, {"date": "2025-01-08", "close": 9.07, "volume": 233327.0}, {"date": "2025-01-10", "close": 9.24, "volume": 327805.0}, {"date": "2025-01-13", "close": 8.87, "volume": 232142.0}, {"date": "2025-01-14", "close": 9.57, "volume": 349098.0}, {"date": "2025-01-15", "close": 9.38, "volume": 230012.0}, {"date": "2025-01-16", "close": 9.26, "volume": 136386.0}, {"date": "2025-01-17", "close": 9.3, "volume": 149134.0}, {"date": "2025-01-21", "close": 9.57, "volume": 229247.0}, {"date": "2025-01-22", "close": 10.2, "volume": 328968.0}, {"date": "2025-01-23", "close": 10.12, "volume": 185617.0}, {"date": "2025-01-24", "close": 10.31, "volume": 190727.0}, {"date": "2025-01-27", "close": 9.84, "volume": 301968.0}, {"date": "2025-01-28", "close": 9.85, "volume": 181506.0}, {"date": "2025-01-29", "close": 9.99, "volume": 91105.0}, {"date": "2025-01-30", "close": 10.35, "volume": 251257.0}, {"date": "2025-01-31", "close": 10.07, "volume": 240024.0}, {"date": "2025-02-03", "close": 10.57, "volume": 334447.0}, {"date": "2025-02-04", "close": 10.82, "volume": 238463.0}, {"date": "2025-02-05", "close": 10.88, "volume": 282462.0}, {"date": "2025-02-06", "close": 11.2, "volume": 305248.0}, {"date": "2025-02-07", "close": 11.11, "volume": 233685.0}, {"date": "2025-02-10", "close": 11.34, "volume": 243232.0}, {"date": "2025-02-11", "close": 10.76, "volume": 392106.0}, {"date": "2025-02-12", "close": 10.63, "volume": 352530.0}, {"date": "2025-02-13", "close": 10.98, "volume": 226344.0}, {"date": "2025-02-14", "close": 10.32, "volume": 232699.0}, {"date": "2025-02-18", "close": 10.42, "volume": 243758.0}, {"date": "2025-02-19", "close": 10.55, "volume": 256156.0}, {"date": "2025-02-20", "close": 11.64, "volume": 569667.0}, {"date": "2025-02-21", "close": 11.07, "volume": 499760.0}, {"date": "2025-02-24", "close": 11.45, "volume": 273862.0}, {"date": "2025-02-25", "close": 11.37, "volume": 386646.0}, {"date": "2025-02-26", "close": 11.46, "volume": 232329.0}, {"date": "2025-02-27", "close": 11.03, "volume": 386320.0}, {"date": "2025-02-28", "close": 11.01, "volume": 270208.0}, {"date": "2025-03-03", "close": 11.47, "volume": 381223.0}, {"date": "2025-03-04", "close": 12.12, "volume": 736480.0}, {"date": "2025-03-05", "close": 12.86, "volume": 612042.0}, {"date": "2025-03-06", "close": 12.69, "volume": 420077.0}, {"date": "2025-03-07", "close": 13.28, "volume": 546385.0}, {"date": "2025-03-10", "close": 13.03, "volume": 445341.0}, {"date": "2025-03-11", "close": 14.08, "volume": 631168.0}, {"date": "2025-03-12", "close": 13.84, "volume": 653840.0}, {"date": "2025-03-13", "close": 14.14, "volume": 680606.0}, {"date": "2025-03-14", "close": 13.89, "volume": 645294.0}, {"date": "2025-03-17", "close": 13.49, "volume": 922418.0}, {"date": "2025-03-18", "close": 14.52, "volume": 923487.0}, {"date": "2025-03-19", "close": 14.79, "volume": 767338.0}, {"date": "2025-03-20", "close": 14.57, "volume": 473819.0}, {"date": "2025-03-21", "close": 14.21, "volume": 869890.0}, {"date": "2025-03-24", "close": 13.86, "volume": 453784.0}, {"date": "2025-03-25", "close": 14.05, "volume": 310879.0}, {"date": "2025-03-26", "close": 13.92, "volume": 271417.0}, {"date": "2025-03-27", "close": 14.44, "volume": 460297.0}, {"date": "2025-03-28", "close": 14.83, "volume": 572965.0}, {"date": "2025-03-31", "close": 15.47, "volume": 973806.0}, {"date": "2025-04-01", "close": 15.37, "volume": 875799.0}, {"date": "2025-04-02", "close": 15.66, "volume": 643011.0}, {"date": "2025-04-03", "close": 15.65, "volume": 547510.0}, {"date": "2025-04-04", "close": 13.51, "volume": 1120976.0}, {"date": "2025-04-07", "close": 13.67, "volume": 732618.0}, {"date": "2025-04-08", "close": 13.43, "volume": 726204.0}, {"date": "2025-04-09", "close": 14.17, "volume": 651927.0}, {"date": "2025-04-10", "close": 15.25, "volume": 757969.0}, {"date": "2025-04-11", "close": 16.14, "volume": 790305.0}, {"date": "2025-04-14", "close": 16.17, "volume": 806568.0}, {"date": "2025-04-15", "close": 16.54, "volume": 447157.0}, {"date": "2025-04-16", "close": 17.16, "volume": 791028.0}, {"date": "2025-04-17", "close": 16.55, "volume": 577331.0}, {"date": "2025-04-21", "close": 16.7, "volume": 481045.0}, {"date": "2025-04-22", "close": 16.13, "volume": 590500.0}, {"date": "2025-04-23", "close": 15.46, "volume": 849416.0}, {"date": "2025-04-24", "close": 15.24, "volume": 355276.0}, {"date": "2025-04-25", "close": 14.85, "volume": 522676.0}, {"date": "2025-04-28", "close": 15.01, "volume": 350654.0}, {"date": "2025-04-29", "close": 14.69, "volume": 244612.0}, {"date": "2025-04-30", "close": 14.9, "volume": 293974.0}, {"date": "2025-05-01", "close": 14.02, "volume": 360615.0}, {"date": "2025-05-02", "close": 13.96, "volume": 402258.0}, {"date": "2025-05-05", "close": 14.5, "volume": 366494.0}, {"date": "2025-05-06", "close": 15.23, "volume": 466939.0}, {"date": "2025-05-07", "close": 15.23, "volume": 407536.0}, {"date": "2025-05-08", "close": 14.88, "volume": 391899.0}, {"date": "2025-05-09", "close": 15.58, "volume": 325879.0}, {"date": "2025-05-12", "close": 13.82, "volume": 681099.0}, {"date": "2025-05-13", "close": 14.01, "volume": 235159.0}, {"date": "2025-05-14", "close": 13.89, "volume": 495944.0}, {"date": "2025-05-15", "close": 14.29, "volume": 379615.0}, {"date": "2025-05-16", "close": 14.13, "volume": 223051.0}, {"date": "2025-05-19", "close": 14.51, "volume": 235167.0}, {"date": "2025-05-20", "close": 15.19, "volume": 284903.0}, {"date": "2025-05-21", "close": 15.23, "volume": 239500.0}, {"date": "2025-05-22", "close": 15.02, "volume": 209153.0}, {"date": "2025-05-23", "close": 15.63, "volume": 191853.0}, {"date": "2025-05-27", "close": 14.93, "volume": 270644.0}, {"date": "2025-05-28", "close": 15.23, "volume": 217964.0}, {"date": "2025-05-29", "close": 15.11, "volume": 128783.0}, {"date": "2025-05-30", "close": 15.01, "volume": 232652.0}, {"date": "2025-06-02", "close": 16.2, "volume": 441625.0}, {"date": "2025-06-03", "close": 16.03, "volume": 532676.0}, {"date": "2025-06-04", "close": 15.68, "volume": 313000.0}, {"date": "2025-06-05", "close": 15.48, "volume": 653004.0}, {"date": "2025-06-06", "close": 13.74, "volume": 1176771.0}, {"date": "2025-06-09", "close": 14.24, "volume": 668425.0}, {"date": "2025-06-10", "close": 13.88, "volume": 466069.0}, {"date": "2025-06-11", "close": 14.04, "volume": 328525.0}, {"date": "2025-06-12", "close": 14.32, "volume": 551701.0}, {"date": "2025-06-13", "close": 14.29, "volume": 703016.0}, {"date": "2025-06-16", "close": 14.7, "volume": 629974.0}, {"date": "2025-06-17", "close": 14.25, "volume": 555414.0}, {"date": "2025-06-18", "close": 14.09, "volume": 567340.0}, {"date": "2025-06-20", "close": 13.85, "volume": 999807.0}, {"date": "2025-06-23", "close": 14.1, "volume": 465080.0}, {"date": "2025-06-24", "close": 13.59, "volume": 1050475.0}, {"date": "2025-06-25", "close": 13.33, "volume": 446720.0}, {"date": "2025-06-26", "close": 13.36, "volume": 271750.0}, {"date": "2025-06-27", "close": 12.96, "volume": 627873.0}, {"date": "2025-06-30", "close": 13.33, "volume": 279944.0}, {"date": "2025-07-01", "close": 13.38, "volume": 837125.0}, {"date": "2025-07-02", "close": 13.65, "volume": 729374.0}, {"date": "2025-07-03", "close": 13.8, "volume": 263551.0}, {"date": "2025-07-07", "close": 13.96, "volume": 424041.0}, {"date": "2025-07-08", "close": 13.32, "volume": 469447.0}, {"date": "2025-07-09", "close": 13.45, "volume": 250792.0}, {"date": "2025-07-10", "close": 13.39, "volume": 176530.0}, {"date": "2025-07-11", "close": 13.61, "volume": 337745.0}, {"date": "2025-07-14", "close": 13.72, "volume": 347052.0}, {"date": "2025-07-15", "close": 13.48, "volume": 361996.0}, {"date": "2025-07-16", "close": 13.69, "volume": 417143.0}, {"date": "2025-07-17", "close": 13.51, "volume": 189200.0}, {"date": "2025-07-18", "close": 13.75, "volume": 262763.0}, {"date": "2025-07-21", "close": 14.8, "volume": 478468.0}, {"date": "2025-07-22", "close": 14.95, "volume": 353248.0}, {"date": "2025-07-23", "close": 14.58, "volume": 433552.0}, {"date": "2025-07-24", "close": 14.24, "volume": 328465.0}, {"date": "2025-07-25", "close": 14.05, "volume": 271820.0}, {"date": "2025-07-28", "close": 13.71, "volume": 223443.0}, {"date": "2025-07-29", "close": 13.87, "volume": 202925.0}, {"date": "2025-07-30", "close": 13.34, "volume": 260099.0}, {"date": "2025-07-31", "close": 13.34, "volume": 218018.0}, {"date": "2025-08-01", "close": 13.87, "volume": 327618.0}, {"date": "2025-08-04", "close": 15.03, "volume": 419348.0}, {"date": "2025-08-05", "close": 15.74, "volume": 525112.0}, {"date": "2025-08-06", "close": 16.04, "volume": 473176.0}, {"date": "2025-08-07", "close": 15.84, "volume": 350435.0}, {"date": "2025-08-08", "close": 15.29, "volume": 355604.0}, {"date": "2025-08-11", "close": 15.16, "volume": 199699.0}, {"date": "2025-08-12", "close": 15.3, "volume": 244882.0}, {"date": "2025-08-13", "close": 15.02, "volume": 318394.0}, {"date": "2025-08-14", "close": 14.89, "volume": 186693.0}, {"date": "2025-08-15", "close": 14.96, "volume": 178475.0}, {"date": "2025-08-18", "close": 14.92, "volume": 222458.0}, {"date": "2025-08-19", "close": 14.56, "volume": 321040.0}, {"date": "2025-08-20", "close": 15.43, "volume": 588134.0}, {"date": "2025-08-21", "close": 16.74, "volume": 987420.0}, {"date": "2025-08-22", "close": 17.2, "volume": 503431.0}, {"date": "2025-08-25", "close": 17.79, "volume": 1180876.0}, {"date": "2025-08-26", "close": 18.58, "volume": 820250.0}, {"date": "2025-08-27", "close": 18.07, "volume": 662154.0}, {"date": "2025-08-28", "close": 17.86, "volume": 649913.0}, {"date": "2025-08-29", "close": 18.48, "volume": 623238.0}, {"date": "2025-09-02", "close": 19.77, "volume": 1381998.0}, {"date": "2025-09-03", "close": 20.91, "volume": 1304603.0}, {"date": "2025-09-04", "close": 20.64, "volume": 579719.0}, {"date": "2025-09-05", "close": 21.22, "volume": 643682.0}, {"date": "2025-09-08", "close": 21.51, "volume": 579966.0}, {"date": "2025-09-09", "close": 21.65, "volume": 482305.0}, {"date": "2025-09-10", "close": 22.9, "volume": 894651.0}, {"date": "2025-09-11", "close": 22.86, "volume": 990947.0}, {"date": "2025-09-12", "close": 22.42, "volume": 1047344.0}, {"date": "2025-09-15", "close": 23.3, "volume": 1254800.0}, {"date": "2025-09-16", "close": 23.37, "volume": 1021487.0}, {"date": "2025-09-17", "close": 23.97, "volume": 1223311.0}, {"date": "2025-09-18", "close": 24.4, "volume": 1100677.0}, {"date": "2025-09-19", "close": 25.59, "volume": 5200538.0}, {"date": "2025-09-22", "close": 26.53, "volume": 858069.0}, {"date": "2025-09-23", "close": 27.56, "volume": 1088336.0}, {"date": "2025-09-24", "close": 26.26, "volume": 931852.0}, {"date": "2025-09-25", "close": 26.45, "volume": 590352.0}, {"date": "2025-09-26", "close": 28.41, "volume": 1139397.0}, {"date": "2025-09-29", "close": 27.55, "volume": 1084266.0}, {"date": "2025-09-30", "close": 27.6, "volume": 610536.0}, {"date": "2025-10-01", "close": 28.08, "volume": 821582.0}, {"date": "2025-10-02", "close": 27.81, "volume": 953887.0}, {"date": "2025-10-03", "close": 28.63, "volume": 734118.0}, {"date": "2025-10-06", "close": 29.78, "volume": 680164.0}, {"date": "2025-10-07", "close": 28.77, "volume": 805831.0}, {"date": "2025-10-08", "close": 29.83, "volume": 830797.0}, {"date": "2025-10-09", "close": 28.03, "volume": 837832.0}, {"date": "2025-10-10", "close": 28.76, "volume": 698048.0}, {"date": "2025-10-13", "close": 29.55, "volume": 847054.0}, {"date": "2025-10-14", "close": 28.96, "volume": 487461.0}, {"date": "2025-10-15", "close": 30.14, "volume": 633130.0}, {"date": "2025-10-16", "close": 31.68, "volume": 708299.0}, {"date": "2025-10-17", "close": 28.52, "volume": 1288737.0}, {"date": "2025-10-20", "close": 29.12, "volume": 623743.0}, {"date": "2025-10-21", "close": 25.88, "volume": 1195205.0}, {"date": "2025-10-22", "close": 25.2, "volume": 1377000.0}, {"date": "2025-10-23", "close": 25.59, "volume": 644815.0}, {"date": "2025-10-24", "close": 25.15, "volume": 443121.0}, {"date": "2025-10-27", "close": 23.81, "volume": 866664.0}, {"date": "2025-10-28", "close": 24.13, "volume": 565333.0}, {"date": "2025-10-29", "close": 24.21, "volume": 594906.0}, {"date": "2025-10-30", "close": 25.5, "volume": 569179.0}, {"date": "2025-10-31", "close": 25.23, "volume": 578350.0}, {"date": "2025-11-03", "close": 24.91, "volume": 329659.0}, {"date": "2025-11-04", "close": 23.97, "volume": 572083.0}, {"date": "2025-11-05", "close": 25.06, "volume": 470622.0}, {"date": "2025-11-06", "close": 25.33, "volume": 545993.0}, {"date": "2025-11-07", "close": 26.14, "volume": 443117.0}, {"date": "2025-11-10", "close": 27.11, "volume": 484660.0}, {"date": "2025-11-11", "close": 27.6, "volume": 472902.0}, {"date": "2025-11-12", "close": 28.64, "volume": 475378.0}, {"date": "2025-11-13", "close": 27.95, "volume": 556619.0}, {"date": "2025-11-14", "close": 27.95, "volume": 464379.0}, {"date": "2025-11-17", "close": 27.83, "volume": 402820.0}, {"date": "2025-11-18", "close": 28.05, "volume": 995910.0}, {"date": "2025-11-19", "close": 29.08, "volume": 787732.0}, {"date": "2025-11-20", "close": 26.69, "volume": 654292.0}, {"date": "2025-11-21", "close": 26.48, "volume": 405325.0}, {"date": "2025-11-24", "close": 27.83, "volume": 320998.0}, {"date": "2025-11-25", "close": 28.06, "volume": 404240.0}, {"date": "2025-11-26", "close": 29.42, "volume": 453545.0}, {"date": "2025-11-28", "close": 30.18, "volume": 295934.0}, {"date": "2025-12-01", "close": 30.01, "volume": 506283.0}, {"date": "2025-12-02", "close": 28.98, "volume": 409150.0}, {"date": "2025-12-03", "close": 28.56, "volume": 171044.0}, {"date": "2025-12-04", "close": 28.59, "volume": 197506.0}, {"date": "2025-12-05", "close": 29.1, "volume": 325298.0}, {"date": "2025-12-08", "close": 29.25, "volume": 279729.0}, {"date": "2025-12-09", "close": 30.45, "volume": 348094.0}, {"date": "2025-12-10", "close": 30.49, "volume": 378181.0}, {"date": "2025-12-11", "close": 31.87, "volume": 888628.0}, {"date": "2025-12-12", "close": 31.4, "volume": 606754.0}, {"date": "2025-12-15", "close": 30.44, "volume": 485650.0}, {"date": "2025-12-16", "close": 30.37, "volume": 240180.0}, {"date": "2025-12-17", "close": 30.42, "volume": 374760.0}, {"date": "2025-12-18", "close": 29.58, "volume": 604187.0}, {"date": "2025-12-19", "close": 31.24, "volume": 792303.0}, {"date": "2025-12-22", "close": 33.81, "volume": 541055.0}, {"date": "2025-12-23", "close": 34.11, "volume": 443954.0}, {"date": "2025-12-24", "close": 33.34, "volume": 262639.0}, {"date": "2025-12-26", "close": 33.33, "volume": 338554.0}, {"date": "2025-12-29", "close": 30.54, "volume": 514834.0}, {"date": "2025-12-30", "close": 31.23, "volume": 360469.0}, {"date": "2025-12-31", "close": 31.01, "volume": 198188.0}, {"date": "2026-01-02", "close": 30.32, "volume": 317734.0}, {"date": "2026-01-05", "close": 31.62, "volume": 292128.0}, {"date": "2026-01-06", "close": 32.6, "volume": 265887.0}, {"date": "2026-01-07", "close": 32.36, "volume": 213690.0}, {"date": "2026-01-08", "close": 32.13, "volume": 221244.0}, {"date": "2026-01-09", "close": 31.76, "volume": 224426.0}, {"date": "2026-01-12", "close": 33.12, "volume": 335675.0}, {"date": "2026-01-13", "close": 34.09, "volume": 358772.0}, {"date": "2026-01-14", "close": 34.77, "volume": 379585.0}, {"date": "2026-01-15", "close": 35.86, "volume": 450175.0}, {"date": "2026-01-16", "close": 36.24, "volume": 392408.0}, {"date": "2026-01-20", "close": 37.66, "volume": 416018.0}, {"date": "2026-01-21", "close": 36.42, "volume": 558311.0}, {"date": "2026-01-22", "close": 37.72, "volume": 364319.0}, {"date": "2026-01-23", "close": 37.43, "volume": 409891.0}, {"date": "2026-01-26", "close": 37.24, "volume": 383008.0}, {"date": "2026-01-27", "close": 38.28, "volume": 289823.0}, {"date": "2026-01-28", "close": 39.18, "volume": 321746.0}, {"date": "2026-01-29", "close": 35.49, "volume": 828187.0}, {"date": "2026-01-30", "close": 31.82, "volume": 742488.0}, {"date": "2026-02-02", "close": 31.89, "volume": 640250.0}, {"date": "2026-02-03", "close": 32.71, "volume": 574025.0}, {"date": "2026-02-04", "close": 32.68, "volume": 379015.0}, {"date": "2026-02-05", "close": 31.02, "volume": 362582.0}, {"date": "2026-02-06", "close": 32.98, "volume": 234806.0}, {"date": "2026-02-09", "close": 35.09, "volume": 357828.0}, {"date": "2026-02-10", "close": 34.9, "volume": 186803.0}, {"date": "2026-02-11", "close": 36.3, "volume": 277394.0}, {"date": "2026-02-12", "close": 33.62, "volume": 242844.0}, {"date": "2026-02-13", "close": 35.65, "volume": 247288.0}, {"date": "2026-02-17", "close": 32.9, "volume": 423766.0}, {"date": "2026-02-18", "close": 34.11, "volume": 235713.0}, {"date": "2026-02-19", "close": 34.02, "volume": 274473.0}, {"date": "2026-02-20", "close": 35.84, "volume": 420865.0}, {"date": "2026-02-23", "close": 37.1, "volume": 274604.0}, {"date": "2026-02-24", "close": 37.03, "volume": 227445.0}, {"date": "2026-02-25", "close": 36.81, "volume": 216853.0}, {"date": "2026-02-26", "close": 37.07, "volume": 362458.0}, {"date": "2026-02-27", "close": 38.9, "volume": 724726.0}, {"date": "2026-03-02", "close": 38.32, "volume": 413200.0}, {"date": "2026-03-03", "close": 34.2, "volume": 426555.0}, {"date": "2026-03-04", "close": 33.97, "volume": 320821.0}, {"date": "2026-03-05", "close": 32.82, "volume": 307524.0}, {"date": "2026-03-06", "close": 32.94, "volume": 222408.0}, {"date": "2026-03-09", "close": 33.9, "volume": 399161.0}, {"date": "2026-03-10", "close": 34.07, "volume": 244877.0}, {"date": "2026-03-11", "close": 32.92, "volume": 340687.0}, {"date": "2026-03-12", "close": 32.49, "volume": 243604.0}, {"date": "2026-03-13", "close": 30.17, "volume": 354286.0}, {"date": "2026-03-16", "close": 30.58, "volume": 345150.0}, {"date": "2026-03-17", "close": 29.83, "volume": 335953.0}, {"date": "2026-03-18", "close": 27.93, "volume": 370742.0}, {"date": "2026-03-19", "close": 26.62, "volume": 815862.0}, {"date": "2026-03-20", "close": 26.14, "volume": 680868.0}, {"date": "2026-03-23", "close": 27.19, "volume": 466779.0}, {"date": "2026-03-24", "close": 27.43, "volume": 373929.0}, {"date": "2026-03-25", "close": 27.91, "volume": 264759.0}, {"date": "2026-03-26", "close": 27.06, "volume": 280588.0}, {"date": "2026-03-27", "close": 28.07, "volume": 261208.0}, {"date": "2026-03-30", "close": 27.65, "volume": 274450.0}, {"date": "2026-03-31", "close": 29.37, "volume": 402144.0}, {"date": "2026-04-01", "close": 30.77, "volume": 437227.0}, {"date": "2026-04-02", "close": 31.2, "volume": 327903.0}, {"date": "2026-04-06", "close": 30.58, "volume": 163178.0}, {"date": "2026-04-07", "close": 30.42, "volume": 233824.0}, {"date": "2026-04-08", "close": 31.04, "volume": 304683.0}, {"date": "2026-04-09", "close": 31.02, "volume": 175873.0}, {"date": "2026-04-10", "close": 31.95, "volume": 216435.0}, {"date": "2026-04-13", "close": 31.69, "volume": 167963.0}, {"date": "2026-04-14", "close": 32.2, "volume": 204132.0}, {"date": "2026-04-15", "close": 30.75, "volume": 221836.0}, {"date": "2026-04-16", "close": 30.88, "volume": 126203.0}, {"date": "2026-04-17", "close": 32.03, "volume": 187298.0}, {"date": "2026-04-20", "close": 30.9, "volume": 216828.0}, {"date": "2026-04-21", "close": 29.39, "volume": 301870.0}, {"date": "2026-04-22", "close": 29.72, "volume": 205515.0}, {"date": "2026-04-23", "close": 28.82, "volume": 209811.0}, {"date": "2026-04-24", "close": 29.13, "volume": 163310.0}, {"date": "2026-04-27", "close": 28.46, "volume": 180884.0}, {"date": "2026-04-28", "close": 27.43, "volume": 308799.0}, {"date": "2026-04-29", "close": 26.7, "volume": 197144.0}, {"date": "2026-04-30", "close": 27.16, "volume": 211273.0}, {"date": "2026-05-01", "close": 26.78, "volume": 120770.0}, {"date": "2026-05-04", "close": 26.72, "volume": 198061.0}, {"date": "2026-05-05", "close": 26.42, "volume": 155507.0}, {"date": "2026-05-06", "close": 29.17, "volume": 463900.0}, {"date": "2026-05-07", "close": 28.57, "volume": 1557777.0}, {"date": "2026-05-08", "close": 30.23, "volume": 471433.0}, {"date": "2026-05-11", "close": 30.5, "volume": 235253.0}, {"date": "2026-05-12", "close": 30.21, "volume": 207402.0}, {"date": "2026-05-13", "close": 29.56, "volume": 195194.0}, {"date": "2026-05-14", "close": 28.87, "volume": 150424.0}, {"date": "2026-05-15", "close": 26.25, "volume": 228176.0}, {"date": "2026-05-18", "close": 26.87, "volume": 276117.0}, {"date": "2026-05-19", "close": 25.72, "volume": 244226.0}, {"date": "2026-05-20", "close": 26.68, "volume": 248434.0}, {"date": "2026-05-21", "close": 26.16, "volume": 139885.0}, {"date": "2026-05-22", "close": 25.95, "volume": 150983.0}, {"date": "2026-05-26", "close": 27.2, "volume": 256781.0}, {"date": "2026-05-27", "close": 26.12, "volume": 205471.0}, {"date": "2026-05-28", "close": 26.42, "volume": 164909.0}, {"date": "2026-05-29", "close": 26.4, "volume": 371839.0}, {"date": "2026-06-01", "close": 26.05, "volume": 251649.0}, {"date": "2026-06-02", "close": 25.88, "volume": 271255.0}, {"date": "2026-06-03", "close": 25.3, "volume": 303200.0}, {"date": "2026-06-04", "close": 25.6, "volume": 230127.0}, {"date": "2026-06-05", "close": 23.66, "volume": 543362.0}, {"date": "2026-06-08", "close": 23.69, "volume": 179280.0}, {"date": "2026-06-09", "close": 23.22, "volume": 275929.0}, {"date": "2026-06-10", "close": 21.92, "volume": 300957.0}, {"date": "2026-06-11", "close": 22.95, "volume": 272978.0}, {"date": "2026-06-12", "close": 23.47, "volume": 564137.0}, {"date": "2026-06-15", "close": 25.19, "volume": 271491.0}, {"date": "2026-06-16", "close": 25.4, "volume": 232697.0}, {"date": "2026-06-17", "close": 24.45, "volume": 285563.0}, {"date": "2026-06-18", "close": 24.37, "volume": 647654.0}, {"date": "2026-06-22", "close": 22.98, "volume": 302263.0}, {"date": "2026-06-23", "close": 21.7, "volume": 402889.0}, {"date": "2026-06-24", "close": 21.05, "volume": 619782.0}, {"date": "2026-06-25", "close": 21.31, "volume": 432325.0}, {"date": "2026-06-26", "close": 21.36, "volume": 283306.0}, {"date": "2026-06-29", "close": 20.94, "volume": 445451.0}, {"date": "2026-06-30", "close": 21.3, "volume": 296484.0}, {"date": "2026-07-01", "close": 21.12, "volume": 283510.0}, {"date": "2026-07-02", "close": 21.9, "volume": 387743.0}, {"date": "2026-07-06", "close": 21.94, "volume": 329011.0}, {"date": "2026-07-07", "close": 21.32, "volume": 553304.0}, {"date": "2026-07-08", "close": 20.52, "volume": 454524.0}, {"date": "2026-07-09", "close": 21.33, "volume": 427743.0}, {"date": "2026-07-10", "close": 21.1, "volume": 238712.0}, {"date": "2026-07-13", "close": 20.87, "volume": 296186.0}, {"date": "2026-07-14", "close": 20.73, "volume": 250539.0}, {"date": "2026-07-15", "close": 21.03, "volume": 371794.0}, {"date": "2026-07-16", "close": 19.99, "volume": 508686.0}, {"date": "2026-07-17", "close": 19.9, "volume": 170535.0}, {"date": "2026-07-20", "close": 19.65, "volume": 317987.0}, {"date": "2026-07-21", "close": 20.72, "volume": 291859.0}, {"date": "2026-07-22", "close": 21.69, "volume": 448523.0}, {"date": "2026-07-23", "close": 20.45, "volume": 368223.0}, {"date": "2026-07-24", "close": 20.94, "volume": 264861.0}], "refreshing": true}