{"ticker": "DSP", "overview": {"cik": "1828791", "ticker": "DSP", "name": "Viant Technology Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001284309-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001284309-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001828791-26-000080", "price_sensitive": true}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000613", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-16", "title": "Prospectus", "accession": "0001628280-26-062297", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001843104-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001843103-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001284309-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001284309-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001586746-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001586746-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001828791-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001828791-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001828791-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001284309-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001843103-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001843104-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001844767-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001284309-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000432", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001843104-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001843103-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001844767-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001828791-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000388", "price_sensitive": false}]}, "description": "Viant Technology Inc. trades as DSP on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 67 insider filings for the company, from January 2025 to October 2026. Across those, 5 insiders disclosed 44 sales totalling $8.92M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 44, "sell_sum": 8920001.8408, "net": -8920001.8408, "insiders": 5, "first_date": "2025-01-02", "last_date": "2026-10-13"}, "metrics": {"ticker": "DSP", "has_prices": true, "as_of": "2026-08-07", "last": 13.24, "prev_close": 12.32, "change": 0.9199999999999999, "change_pct": 0.07467532467532467, "session_volume": 400530.0, "vwap_5": 12.60649075993942, "vwap_20": 11.958229064022536, "vwap_60": 11.823566627089559, "vwap_250": 10.68765061647884, "high_52w": 14.01, "low_52w": 8.5, "avg_volume_20": 240870.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000185", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ROYCE & ASSOCIATES LP moves to a 6.59% passive stake in DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000185-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0001284309-26-000030", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 272059.696, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $272K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000030/0001284309-26-000030-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29739}, {"id": "0001284309-26-000028", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 390019.3454, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO trims $390K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000028/0001284309-26-000028-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65739}, {"id": "0001284309-26-000023", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 358514.3958, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The money boss sells $359K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000023/0001284309-26-000023-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001586746-26-000008", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Craig Justin Abrahams", "who_key": "Abrahams Craig Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on DSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000158674626000008/0001586746-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121899}, {"id": "0001284309-26-000021", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30069.559800000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $30K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000021/0001284309-26-000021-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147819}, {"id": "0001843104-26-000014", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Christopher Vanderhook", "who_key": "Vanderhook Christopher", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137644.2248, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $138K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000014/0001843104-26-000014-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147819}, {"id": "0001843103-26-000014", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Timothy Vanderhook", "who_key": "Vanderhook Timothy", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 137644.2248, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $138K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000014/0001843103-26-000014-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147819}, {"id": "0001844767-26-000012", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Capital V LLC", "who_key": "Capital V LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 412932.67439999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $413K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000012/0001844767-26-000012-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147819}, {"id": "13DG-0001828791-26-000063", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MADDEN LARRY adjusts its stake in DSP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1284309/0001828791-26-000063-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198219}, {"id": "0001219307-26-000002", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Max O. Valdes", "who_key": "VALDES MAX O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on DSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000121930726000002/0001219307-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218379}, {"id": "0001828791-26-000042", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Capital V LLC", "who_key": "Capital V LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 403155.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $403K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000182879126000042/0001828791-26-000042-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001843103-26-000010", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Timothy Vanderhook", "who_key": "Vanderhook Timothy", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 134385.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $134K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000010/0001843103-26-000010-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001843104-26-000010", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Christopher Vanderhook", "who_key": "Vanderhook Christopher", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 134385.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $134K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000010/0001843104-26-000010-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "13DG-0001828791-26-000039", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Christopher Vanderhook", "who_key": "Vanderhook Christopher", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Vanderhook Christopher crosses 5% of DSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1843104/0001828791-26-000039-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "13DG-0001828791-26-000040", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Timothy Vanderhook", "who_key": "Vanderhook Timothy", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Vanderhook Timothy crosses 5% of DSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1843103/0001828791-26-000040-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "0001284309-26-000014", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 417239.9882, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO trims $417K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000014/0001284309-26-000014-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "0001284309-26-000012", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 417238.5994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $417K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000012/0001284309-26-000012-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278859}, {"id": "0001843104-26-000009", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Christopher Vanderhook", "who_key": "Vanderhook Christopher", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 136980.8544, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $137K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000009/0001843104-26-000009-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280299}, {"id": "0001843103-26-000009", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Timothy Vanderhook", "who_key": "Vanderhook Timothy", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 136980.8544, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $137K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000009/0001843103-26-000009-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280299}, {"id": "0001844767-26-000009", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Capital V LLC", "who_key": "Capital V LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 410942.3921, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $411K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000009/0001844767-26-000009-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280299}, {"id": "0001284309-26-000010", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 82517.39480000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO trims $83K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000010/0001284309-26-000010-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303339}, {"id": "0001284309-26-000008", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 194417.3907, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $194K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000008/0001284309-26-000008-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309099}, {"id": "13DG-0000102909-26-002531", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in DSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002531-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001828791-26-000022", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Timothy Vanderhook", "who_key": "Vanderhook Timothy", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 152327.36800000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $152K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000182879126000022/0001828791-26-000022-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329259}, {"id": "0001844767-26-000006", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Capital V LLC", "who_key": "Capital V LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 456982.104, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $457K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000006/0001844767-26-000006-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329259}, {"id": "0001828791-26-000023", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Christopher Vanderhook", "who_key": "Vanderhook Christopher", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152327.36800000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $152K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000182879126000023/0001828791-26-000023-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329259}, {"id": "0001284309-26-000006", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21607.3876, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $22K of DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000006/0001284309-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337899}, {"id": "0001843104-26-000006", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Christopher Vanderhook", "who_key": "Vanderhook Christopher", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 463858.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on DSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000006/0001843104-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342219}, {"id": "0001843103-26-000006", "src": "INSIDERS", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Timothy Vanderhook", "who_key": "Vanderhook Timothy", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 463858.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on DSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000006/0001843103-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342219}], "recent_buys": [], "institutional": [{"id": "13DG-0000906304-26-000185", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ROYCE & ASSOCIATES LP moves to a 6.59% passive stake in DSP", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000185-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "13DG-0001828791-26-000063", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MADDEN LARRY adjusts its stake in DSP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1284309/0001828791-26-000063-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198219}, {"id": "13DG-0001828791-26-000039", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Christopher Vanderhook", "who_key": "Vanderhook Christopher", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Vanderhook Christopher crosses 5% of DSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1843104/0001828791-26-000039-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "13DG-0001828791-26-000040", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Timothy Vanderhook", "who_key": "Vanderhook Timothy", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Vanderhook Timothy crosses 5% of DSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1843103/0001828791-26-000040-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "13DG-0000102909-26-002531", "src": "13DG", "ticker": "DSP", "cik": "1828791", "company": "Viant Technology Inc.", "company_raw": "Viant Technology Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in DSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002531-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Viant Technology Inc. - common stock", "new_value": "Viant Technology Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828791", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828791", "applied": 1, "detected_at": "2026-09-11T14:35:03.293898"}]}, "key_people": [{"who": "Larry Madden", "who_key": "MADDEN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3294925.6035, "net": -3294925.6035, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272059.696, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000030/0001284309-26-000030-index.htm"}, {"action": "SELL", "amount": 390019.3454, "date": "2026-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000028/0001284309-26-000028-index.htm"}, {"action": "SELL", "amount": 358514.3958, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000023/0001284309-26-000023-index.htm"}, {"action": "SELL", "amount": 30069.559800000003, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000021/0001284309-26-000021-index.htm"}, {"action": "SELL", "amount": 417239.9882, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000014/0001284309-26-000014-index.htm"}, {"action": "SELL", "amount": 417238.5994, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000012/0001284309-26-000012-index.htm"}, {"action": "SELL", "amount": 82517.39480000001, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000010/0001284309-26-000010-index.htm"}, {"action": "SELL", "amount": 194417.3907, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000008/0001284309-26-000008-index.htm"}, {"action": "SELL", "amount": 21607.3876, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000006/0001284309-26-000006-index.htm"}, {"action": "SELL", "amount": 55285.824, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000002/0001284309-26-000002-index.htm"}, {"action": "SELL", "amount": 157734.80800000002, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430925000012/0001284309-25-000012-index.htm"}, {"action": "SELL", "amount": 126514.56439999999, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430925000010/0001284309-25-000010-index.htm"}, {"action": "SELL", "amount": 173477.017, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000162828025031439/0001628280-25-031439-index.htm"}, {"action": "SELL", "amount": 330234.6528, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430925000003/0001284309-25-000003-index.htm"}, {"action": "SELL", "amount": 267994.9796, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430925000001/0001284309-25-000001-index.htm"}], "latest": {"action": "SELL", "amount": 272059.696, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000128430926000030/0001284309-26-000030-index.htm"}}, {"who": "Capital V LLC", "who_key": "Capital V LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2920507.6811, "net": -2920507.6811, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 412932.67439999996, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000012/0001844767-26-000012-index.htm"}, {"action": "SELL", "amount": 403155.75, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000182879126000042/0001828791-26-000042-index.htm"}, {"action": "SELL", "amount": 410942.3921, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000009/0001844767-26-000009-index.htm"}, {"action": "SELL", "amount": 456982.104, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000006/0001844767-26-000006-index.htm"}, {"action": "SELL", "amount": 333711.6564, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000004/0001844767-26-000004-index.htm"}, {"action": "SELL", "amount": 459389.10420000006, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000002/0001844767-26-000002-index.htm"}, {"action": "SELL", "amount": 88425.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476725000010/0001844767-25-000010-index.htm"}, {"action": "SELL", "amount": 354969.0, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476725000008/0001844767-25-000008-index.htm"}], "latest": {"action": "SELL", "amount": 412932.67439999996, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184476726000012/0001844767-26-000012-index.htm"}}, {"who": "Timothy Vanderhook", "who_key": "Vanderhook Timothy", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1282635.5357000001, "net": -1282635.5357000001, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 137644.2248, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000014/0001843103-26-000014-index.htm"}, {"action": "SELL", "amount": 134385.25, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000010/0001843103-26-000010-index.htm"}, {"action": "SELL", "amount": 136980.8544, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000009/0001843103-26-000009-index.htm"}, {"action": "SELL", "amount": 152327.36800000002, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000182879126000022/0001828791-26-000022-index.htm"}, {"action": "SELL", "amount": 111237.21429999999, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000004/0001843103-26-000004-index.htm"}, {"action": "SELL", "amount": 153129.70140000002, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000002/0001843103-26-000002-index.htm"}, {"action": "SELL", "amount": 29474.999999999996, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310325000010/0001843103-25-000010-index.htm"}, {"action": "SELL", "amount": 224852.80800000002, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000182879125000101/0001828791-25-000101-index.htm"}, {"action": "SELL", "amount": 85426.02679999999, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310325000007/0001843103-25-000007-index.htm"}, {"action": "SELL", "amount": 117177.088, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000162828025031441/0001628280-25-031441-index.htm"}], "latest": {"action": "SELL", "amount": 137644.2248, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310326000014/0001843103-26-000014-index.htm"}}, {"who": "Christopher Vanderhook", "who_key": "Vanderhook Christopher", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1282635.5357000001, "net": -1282635.5357000001, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 137644.2248, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000014/0001843104-26-000014-index.htm"}, {"action": "SELL", "amount": 134385.25, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000010/0001843104-26-000010-index.htm"}, {"action": "SELL", "amount": 136980.8544, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000009/0001843104-26-000009-index.htm"}, {"action": "SELL", "amount": 152327.36800000002, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000182879126000023/0001828791-26-000023-index.htm"}, {"action": "SELL", "amount": 111237.21429999999, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000004/0001843104-26-000004-index.htm"}, {"action": "SELL", "amount": 153129.70140000002, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000002/0001843104-26-000002-index.htm"}, {"action": "SELL", "amount": 29474.999999999996, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310425000012/0001843104-25-000012-index.htm"}, {"action": "SELL", "amount": 224852.80800000002, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310425000010/0001843104-25-000010-index.htm"}, {"action": "SELL", "amount": 85426.02679999999, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310425000007/0001843104-25-000007-index.htm"}, {"action": "SELL", "amount": 117177.088, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000162828025031440/0001628280-25-031440-index.htm"}], "latest": {"action": "SELL", "amount": 137644.2248, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000184310426000014/0001843104-26-000014-index.htm"}}, {"who": "Max O. Valdes", "who_key": "VALDES MAX O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 139297.48479999998, "net": -139297.48479999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 139297.48479999998, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000162828025030284/0001628280-25-030284-index.htm"}], "latest": {"action": "SELL", "amount": 139297.48479999998, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828791/000162828025030284/0001628280-25-030284-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -358514.3958}, {"date": "2026-09-18", "net": -390019.3454}, {"date": "2026-10-13", "net": -272059.696}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001284309-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001284309-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001828791-26-000080", "price_sensitive": true}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000613", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-16", "title": "Prospectus", "accession": "0001628280-26-062297", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001843104-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001843103-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001284309-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001284309-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001586746-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001586746-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001828791-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001828791-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001828791-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001284309-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001843103-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001843104-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001844767-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001284309-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000432", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001843104-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001843103-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001844767-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001828791-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000388", "price_sensitive": false}], "performance": {"ticker": "DSP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-10", "close": 47.72, "volume": 11664780.0}, {"date": "2021-02-11", "close": 57.0, "volume": 1769846.0}, {"date": "2021-02-12", "close": 65.49, "volume": 2010048.0}, {"date": "2021-02-16", "close": 68.31, "volume": 631444.0}, {"date": "2021-02-17", "close": 62.0, "volume": 768970.0}, {"date": "2021-02-18", "close": 62.5, "volume": 779181.0}, {"date": "2021-02-19", "close": 65.92, "volume": 237685.0}, {"date": "2021-02-22", "close": 65.01, "volume": 220836.0}, {"date": "2021-02-23", "close": 58.305, "volume": 519623.0}, {"date": "2021-02-24", "close": 55.57, "volume": 152689.0}, {"date": "2021-02-25", "close": 53.49, "volume": 445976.0}, {"date": "2021-02-26", "close": 49.59, "volume": 323434.0}, {"date": "2021-03-01", "close": 52.73, "volume": 280124.0}, {"date": "2021-03-02", "close": 50.62, "volume": 81297.0}, {"date": "2021-03-03", "close": 42.99, "volume": 599050.0}, {"date": "2021-03-04", "close": 42.09, "volume": 456478.0}, {"date": "2021-03-05", "close": 41.32, "volume": 808877.0}, {"date": "2021-03-08", "close": 37.94, "volume": 243654.0}, {"date": "2021-03-09", "close": 39.56, "volume": 239792.0}, {"date": "2021-03-10", "close": 43.8, "volume": 625054.0}, {"date": "2021-03-11", "close": 43.83, "volume": 353194.0}, {"date": "2021-03-12", "close": 50.16, "volume": 778763.0}, {"date": "2021-03-15", "close": 49.78, "volume": 264816.0}, {"date": "2021-03-16", "close": 50.85, "volume": 242731.0}, {"date": "2021-03-17", "close": 47.78, "volume": 363622.0}, {"date": "2021-03-18", "close": 48.78, "volume": 203891.0}, {"date": "2021-03-19", "close": 52.26, "volume": 1974887.0}, {"date": "2021-03-22", "close": 59.74, "volume": 714444.0}, {"date": "2021-03-23", "close": 49.42, "volume": 774820.0}, {"date": "2021-03-24", "close": 47.29, "volume": 255222.0}, {"date": "2021-03-25", "close": 46.11, "volume": 344563.0}, {"date": "2021-03-26", "close": 44.94, "volume": 333811.0}, {"date": "2021-03-29", "close": 44.07, "volume": 525761.0}, {"date": "2021-03-30", "close": 50.4, "volume": 205598.0}, {"date": "2021-03-31", "close": 52.89, "volume": 579050.0}, {"date": "2021-04-01", "close": 48.92, "volume": 629884.0}, {"date": "2021-04-05", "close": 44.45, "volume": 398524.0}, {"date": "2021-04-06", "close": 42.08, "volume": 376749.0}, {"date": "2021-04-07", "close": 42.13, "volume": 308148.0}, {"date": "2021-04-08", "close": 44.82, "volume": 167426.0}, {"date": "2021-04-09", "close": 43.54, "volume": 119570.0}, {"date": "2021-04-12", "close": 42.29, "volume": 189944.0}, {"date": "2021-04-13", "close": 42.55, "volume": 83224.0}, {"date": "2021-04-14", "close": 41.9, "volume": 108748.0}, {"date": "2021-04-15", "close": 40.22, "volume": 309057.0}, {"date": "2021-04-16", "close": 39.03, "volume": 325541.0}, {"date": "2021-04-19", "close": 39.24, "volume": 216640.0}, {"date": "2021-04-20", "close": 33.35, "volume": 475171.0}, {"date": "2021-04-21", "close": 32.63, "volume": 430995.0}, {"date": "2021-04-22", "close": 35.31, "volume": 452097.0}, {"date": "2021-04-23", "close": 33.41, "volume": 340614.0}, {"date": "2021-04-26", "close": 31.2, "volume": 569887.0}, {"date": "2021-04-27", "close": 33.5, "volume": 444074.0}, {"date": "2021-04-28", "close": 32.03, "volume": 324701.0}, {"date": "2021-04-29", "close": 33.17, "volume": 416605.0}, {"date": "2021-04-30", "close": 32.84, "volume": 146513.0}, {"date": "2021-05-03", "close": 33.92, "volume": 170174.0}, {"date": "2021-05-04", "close": 32.17, "volume": 217796.0}, {"date": "2021-05-05", "close": 31.97, "volume": 265383.0}, {"date": "2021-05-06", "close": 30.53, "volume": 264957.0}, {"date": "2021-05-07", "close": 32.91, "volume": 206489.0}, {"date": "2021-05-10", "close": 27.91, "volume": 489914.0}, {"date": "2021-05-11", "close": 28.66, "volume": 190395.0}, {"date": "2021-05-12", "close": 27.3, "volume": 174121.0}, {"date": "2021-05-13", "close": 24.09, "volume": 256440.0}, {"date": "2021-05-14", "close": 27.38, "volume": 382134.0}, {"date": "2021-05-17", "close": 26.72, "volume": 278713.0}, {"date": "2021-05-18", "close": 25.03, "volume": 274817.0}, {"date": "2021-05-19", "close": 24.52, "volume": 276027.0}, {"date": "2021-05-20", "close": 22.99, "volume": 517838.0}, {"date": "2021-05-21", "close": 21.59, "volume": 468962.0}, {"date": "2021-05-24", "close": 22.74, "volume": 384889.0}, {"date": "2021-05-25", "close": 25.86, "volume": 431947.0}, {"date": "2021-05-26", "close": 26.55, "volume": 311766.0}, {"date": "2021-05-27", "close": 28.37, "volume": 322200.0}, {"date": "2021-05-28", "close": 29.19, "volume": 325412.0}, {"date": "2021-06-01", "close": 31.24, "volume": 446866.0}, {"date": "2021-06-02", "close": 34.4, "volume": 1152300.0}, {"date": "2021-06-03", "close": 32.82, "volume": 434244.0}, {"date": "2021-06-04", "close": 32.09, "volume": 561477.0}, {"date": "2021-06-07", "close": 32.93, "volume": 292500.0}, {"date": "2021-06-08", "close": 34.0, "volume": 623855.0}, {"date": "2021-06-09", "close": 29.06, "volume": 535349.0}, {"date": "2021-06-10", "close": 28.37, "volume": 198951.0}, {"date": "2021-06-11", "close": 29.21, "volume": 171275.0}, {"date": "2021-06-14", "close": 30.85, "volume": 288951.0}, {"date": "2021-06-15", "close": 28.69, "volume": 247814.0}, {"date": "2021-06-16", "close": 28.21, "volume": 113439.0}, {"date": "2021-06-17", "close": 28.78, "volume": 174242.0}, {"date": "2021-06-18", "close": 29.41, "volume": 248090.0}, {"date": "2021-06-21", "close": 28.64, "volume": 321974.0}, {"date": "2021-06-22", "close": 28.75, "volume": 182526.0}, {"date": "2021-06-23", "close": 29.49, "volume": 145298.0}, {"date": "2021-06-24", "close": 29.48, "volume": 472355.0}, {"date": "2021-06-25", "close": 29.96, "volume": 838588.0}, {"date": "2021-06-28", "close": 30.0, "volume": 157228.0}, {"date": "2021-06-29", "close": 29.75, "volume": 118163.0}, {"date": "2021-06-30", "close": 29.78, "volume": 119568.0}, {"date": "2021-07-01", "close": 28.2, "volume": 135127.0}, {"date": "2021-07-02", "close": 27.68, "volume": 189449.0}, {"date": "2021-07-06", "close": 27.11, "volume": 157667.0}, {"date": "2021-07-07", "close": 25.13, "volume": 192170.0}, {"date": "2021-07-08", "close": 22.65, "volume": 403171.0}, {"date": "2021-07-09", "close": 22.88, "volume": 208714.0}, {"date": "2021-07-12", "close": 21.92, "volume": 200468.0}, {"date": "2021-07-13", "close": 20.98, "volume": 460182.0}, {"date": "2021-07-14", "close": 19.35, "volume": 365079.0}, {"date": "2021-07-15", "close": 18.52, "volume": 267909.0}, {"date": "2021-07-16", "close": 17.21, "volume": 341586.0}, {"date": "2021-07-19", "close": 17.14, "volume": 591655.0}, {"date": "2021-07-20", "close": 16.91, "volume": 720227.0}, {"date": "2021-07-21", "close": 17.7, "volume": 404987.0}, {"date": "2021-07-22", "close": 18.4, "volume": 850882.0}, {"date": "2021-07-23", "close": 17.47, "volume": 333371.0}, {"date": "2021-07-26", "close": 15.4, "volume": 482701.0}, {"date": "2021-07-27", "close": 15.14, "volume": 388077.0}, {"date": "2021-07-28", "close": 16.07, "volume": 362185.0}, {"date": "2021-07-29", "close": 15.98, "volume": 221970.0}, {"date": "2021-07-30", "close": 17.29, "volume": 385804.0}, {"date": "2021-08-02", "close": 16.13, "volume": 222581.0}, {"date": "2021-08-03", "close": 16.01, "volume": 182246.0}, {"date": "2021-08-04", "close": 15.96, "volume": 145712.0}, {"date": "2021-08-05", "close": 16.34, "volume": 157165.0}, {"date": "2021-08-06", "close": 17.5, "volume": 454521.0}, {"date": "2021-08-09", "close": 17.73, "volume": 292348.0}, {"date": "2021-08-10", "close": 17.28, "volume": 201044.0}, {"date": "2021-08-11", "close": 17.18, "volume": 345169.0}, {"date": "2021-08-12", "close": 18.13, "volume": 395404.0}, {"date": "2021-08-13", "close": 15.89, "volume": 584895.0}, {"date": "2021-08-16", "close": 14.72, "volume": 350626.0}, {"date": "2021-08-17", "close": 14.71, "volume": 393262.0}, {"date": "2021-08-18", "close": 14.6, "volume": 300003.0}, {"date": "2021-08-19", "close": 13.78, "volume": 332905.0}, {"date": "2021-08-20", "close": 14.32, "volume": 247186.0}, {"date": "2021-08-23", "close": 14.4, "volume": 228350.0}, {"date": "2021-08-24", "close": 14.68, "volume": 214779.0}, {"date": "2021-08-25", "close": 13.16, "volume": 958003.0}, {"date": "2021-08-26", "close": 13.37, "volume": 473995.0}, {"date": "2021-08-27", "close": 14.07, "volume": 460298.0}, {"date": "2021-08-30", "close": 14.03, "volume": 332830.0}, {"date": "2021-08-31", "close": 13.75, "volume": 1353804.0}, {"date": "2021-09-01", "close": 14.62, "volume": 725261.0}, {"date": "2021-09-02", "close": 14.38, "volume": 260855.0}, {"date": "2021-09-03", "close": 14.47, "volume": 176299.0}, {"date": "2021-09-07", "close": 13.78, "volume": 198753.0}, {"date": "2021-09-08", "close": 13.33, "volume": 279226.0}, {"date": "2021-09-09", "close": 13.73, "volume": 125327.0}, {"date": "2021-09-10", "close": 13.72, "volume": 111354.0}, {"date": "2021-09-13", "close": 12.76, "volume": 648218.0}, {"date": "2021-09-14", "close": 12.77, "volume": 522558.0}, {"date": "2021-09-15", "close": 12.83, "volume": 205899.0}, {"date": "2021-09-16", "close": 12.95, "volume": 471771.0}, {"date": "2021-09-17", "close": 12.65, "volume": 355468.0}, {"date": "2021-09-20", "close": 12.02, "volume": 348719.0}, {"date": "2021-09-21", "close": 11.64, "volume": 187780.0}, {"date": "2021-09-22", "close": 12.17, "volume": 361180.0}, {"date": "2021-09-23", "close": 12.65, "volume": 203430.0}, {"date": "2021-09-24", "close": 12.685, "volume": 246508.0}, {"date": "2021-09-27", "close": 13.85, "volume": 416564.0}, {"date": "2021-09-28", "close": 12.95, "volume": 283023.0}, {"date": "2021-09-29", "close": 12.17, "volume": 235576.0}, {"date": "2021-09-30", "close": 12.22, "volume": 167946.0}, {"date": "2021-10-01", "close": 12.59, "volume": 197048.0}, {"date": "2021-10-04", "close": 11.69, "volume": 260004.0}, {"date": "2021-10-05", "close": 12.29, "volume": 207029.0}, {"date": "2021-10-06", "close": 12.67, "volume": 188579.0}, {"date": "2021-10-07", "close": 13.4, "volume": 264697.0}, {"date": "2021-10-08", "close": 12.82, "volume": 169986.0}, {"date": "2021-10-11", "close": 12.56, "volume": 100369.0}, {"date": "2021-10-12", "close": 12.63, "volume": 91048.0}, {"date": "2021-10-13", "close": 13.34, "volume": 92984.0}, {"date": "2021-10-14", "close": 13.71, "volume": 114892.0}, {"date": "2021-10-15", "close": 13.31, "volume": 90385.0}, {"date": "2021-10-18", "close": 13.28, "volume": 70680.0}, {"date": "2021-10-19", "close": 13.09, "volume": 107325.0}, {"date": "2021-10-20", "close": 12.76, "volume": 84855.0}, {"date": "2021-10-21", "close": 13.26, "volume": 217223.0}, {"date": "2021-10-22", "close": 11.85, "volume": 395704.0}, {"date": "2021-10-25", "close": 12.1, "volume": 149010.0}, {"date": "2021-10-26", "close": 11.94, "volume": 120857.0}, {"date": "2021-10-27", "close": 11.5, "volume": 158106.0}, {"date": "2021-10-28", "close": 12.04, "volume": 152212.0}, {"date": "2021-10-29", "close": 11.75, "volume": 321264.0}, {"date": "2021-11-01", "close": 12.18, "volume": 129361.0}, {"date": "2021-11-02", "close": 12.08, "volume": 105343.0}, {"date": "2021-11-03", "close": 12.18, "volume": 132453.0}, {"date": "2021-11-04", "close": 12.11, "volume": 149814.0}, {"date": "2021-11-05", "close": 11.88, "volume": 179865.0}, {"date": "2021-11-08", "close": 12.28, "volume": 140586.0}, {"date": "2021-11-09", "close": 12.59, "volume": 200127.0}, {"date": "2021-11-10", "close": 11.59, "volume": 289071.0}, {"date": "2021-11-11", "close": 11.46, "volume": 260653.0}, {"date": "2021-11-12", "close": 12.43, "volume": 238341.0}, {"date": "2021-11-15", "close": 12.9, "volume": 140583.0}, {"date": "2021-11-16", "close": 12.69, "volume": 97794.0}, {"date": "2021-11-17", "close": 12.05, "volume": 98830.0}, {"date": "2021-11-18", "close": 11.16, "volume": 265430.0}, {"date": "2021-11-19", "close": 11.17, "volume": 111935.0}, {"date": "2021-11-22", "close": 10.33, "volume": 257575.0}, {"date": "2021-11-23", "close": 10.28, "volume": 124334.0}, {"date": "2021-11-24", "close": 10.46, "volume": 159618.0}, {"date": "2021-11-26", "close": 10.06, "volume": 86936.0}, {"date": "2021-11-29", "close": 9.87, "volume": 204608.0}, {"date": "2021-11-30", "close": 9.8, "volume": 303907.0}, {"date": "2021-12-01", "close": 9.41, "volume": 197908.0}, {"date": "2021-12-02", "close": 9.24, "volume": 198968.0}, {"date": "2021-12-03", "close": 9.16, "volume": 279979.0}, {"date": "2021-12-06", "close": 9.46, "volume": 225035.0}, {"date": "2021-12-07", "close": 10.0, "volume": 548977.0}, {"date": "2021-12-08", "close": 10.1, "volume": 413496.0}, {"date": "2021-12-09", "close": 9.85, "volume": 468974.0}, {"date": "2021-12-10", "close": 9.41, "volume": 184327.0}, {"date": "2021-12-13", "close": 8.87, "volume": 137619.0}, {"date": "2021-12-14", "close": 8.4, "volume": 277239.0}, {"date": "2021-12-15", "close": 8.78, "volume": 263966.0}, {"date": "2021-12-16", "close": 8.46, "volume": 167850.0}, {"date": "2021-12-17", "close": 8.75, "volume": 407140.0}, {"date": "2021-12-20", "close": 8.22, "volume": 159592.0}, {"date": "2021-12-21", "close": 8.54, "volume": 196418.0}, {"date": "2021-12-22", "close": 9.57, "volume": 295103.0}, {"date": "2021-12-23", "close": 10.19, "volume": 411649.0}, {"date": "2021-12-27", "close": 9.9, "volume": 169318.0}, {"date": "2021-12-28", "close": 10.16, "volume": 1006484.0}, {"date": "2021-12-29", "close": 9.52, "volume": 172659.0}, {"date": "2021-12-30", "close": 10.24, "volume": 144377.0}, {"date": "2021-12-31", "close": 9.705, "volume": 151237.0}, {"date": "2022-01-03", "close": 10.04, "volume": 90643.0}, {"date": "2022-01-04", "close": 9.78, "volume": 153387.0}, {"date": "2022-01-05", "close": 8.09, "volume": 396709.0}, {"date": "2022-01-06", "close": 8.79, "volume": 300887.0}, {"date": "2022-01-07", "close": 8.6, "volume": 196267.0}, {"date": "2022-01-10", "close": 8.69, "volume": 154644.0}, {"date": "2022-01-11", "close": 9.15, "volume": 74375.0}, {"date": "2022-01-12", "close": 8.71, "volume": 79617.0}, {"date": "2022-01-13", "close": 8.37, "volume": 111418.0}, {"date": "2022-01-14", "close": 8.54, "volume": 167135.0}, {"date": "2022-01-18", "close": 8.17, "volume": 184452.0}, {"date": "2022-01-19", "close": 8.09, "volume": 217684.0}, {"date": "2022-01-20", "close": 7.88, "volume": 72702.0}, {"date": "2022-01-21", "close": 6.96, "volume": 249907.0}, {"date": "2022-01-24", "close": 7.66, "volume": 326924.0}, {"date": "2022-01-25", "close": 7.38, "volume": 191328.0}, {"date": "2022-01-26", "close": 7.1, "volume": 215168.0}, {"date": "2022-01-27", "close": 6.62, "volume": 314087.0}, {"date": "2022-01-28", "close": 7.42, "volume": 230053.0}, {"date": "2022-01-31", "close": 7.99, "volume": 175480.0}, {"date": "2022-02-01", "close": 8.12, "volume": 132828.0}, {"date": "2022-02-02", "close": 7.65, "volume": 299225.0}, {"date": "2022-02-03", "close": 7.13, "volume": 133107.0}, {"date": "2022-02-04", "close": 7.64, "volume": 90426.0}, {"date": "2022-02-07", "close": 7.61, "volume": 46177.0}, {"date": "2022-02-08", "close": 7.9, "volume": 50865.0}, {"date": "2022-02-09", "close": 8.29, "volume": 137030.0}, {"date": "2022-02-10", "close": 8.11, "volume": 114248.0}, {"date": "2022-02-11", "close": 8.04, "volume": 94314.0}, {"date": "2022-02-14", "close": 7.92, "volume": 59900.0}, {"date": "2022-02-15", "close": 8.46, "volume": 75676.0}, {"date": "2022-02-16", "close": 8.62, "volume": 90061.0}, {"date": "2022-02-17", "close": 8.18, "volume": 77020.0}, {"date": "2022-02-18", "close": 7.81, "volume": 79354.0}, {"date": "2022-02-22", "close": 7.89, "volume": 102771.0}, {"date": "2022-02-23", "close": 7.37, "volume": 111824.0}, {"date": "2022-02-24", "close": 7.97, "volume": 155256.0}, {"date": "2022-02-25", "close": 8.07, "volume": 98292.0}, {"date": "2022-02-28", "close": 8.23, "volume": 64265.0}, {"date": "2022-03-01", "close": 8.0, "volume": 138853.0}, {"date": "2022-03-02", "close": 7.86, "volume": 87525.0}, {"date": "2022-03-03", "close": 7.61, "volume": 83607.0}, {"date": "2022-03-04", "close": 7.39, "volume": 87748.0}, {"date": "2022-03-07", "close": 6.84, "volume": 102217.0}, {"date": "2022-03-08", "close": 7.22, "volume": 334925.0}, {"date": "2022-03-09", "close": 7.32, "volume": 325238.0}, {"date": "2022-03-10", "close": 7.83, "volume": 213600.0}, {"date": "2022-03-11", "close": 6.41, "volume": 1223401.0}, {"date": "2022-03-14", "close": 6.21, "volume": 670557.0}, {"date": "2022-03-15", "close": 6.0, "volume": 491473.0}, {"date": "2022-03-16", "close": 6.23, "volume": 386533.0}, {"date": "2022-03-17", "close": 6.85, "volume": 331301.0}, {"date": "2022-03-18", "close": 6.92, "volume": 328988.0}, {"date": "2022-03-21", "close": 6.64, "volume": 182086.0}, {"date": "2022-03-22", "close": 6.72, "volume": 189937.0}, {"date": "2022-03-23", "close": 6.37, "volume": 170307.0}, {"date": "2022-03-24", "close": 6.36, "volume": 259803.0}, {"date": "2022-03-25", "close": 6.9, "volume": 264085.0}, {"date": "2022-03-28", "close": 6.54, "volume": 169790.0}, {"date": "2022-03-29", "close": 6.71, "volume": 230711.0}, {"date": "2022-03-30", "close": 6.48, "volume": 123303.0}, {"date": "2022-03-31", "close": 6.55, "volume": 106144.0}, {"date": "2022-04-01", "close": 6.58, "volume": 88173.0}, {"date": "2022-04-04", "close": 7.19, "volume": 319797.0}, {"date": "2022-04-05", "close": 7.71, "volume": 1187094.0}, {"date": "2022-04-06", "close": 6.76, "volume": 559567.0}, {"date": "2022-04-07", "close": 6.67, "volume": 217602.0}, {"date": "2022-04-08", "close": 6.43, "volume": 200264.0}, {"date": "2022-04-11", "close": 6.6, "volume": 169997.0}, {"date": "2022-04-12", "close": 6.67, "volume": 201369.0}, {"date": "2022-04-13", "close": 6.76, "volume": 84897.0}, {"date": "2022-04-14", "close": 6.83, "volume": 178861.0}, {"date": "2022-04-18", "close": 6.5, "volume": 119903.0}, {"date": "2022-04-19", "close": 6.77, "volume": 266633.0}, {"date": "2022-04-20", "close": 6.65, "volume": 82048.0}, {"date": "2022-04-21", "close": 6.73, "volume": 158417.0}, {"date": "2022-04-22", "close": 6.6, "volume": 206520.0}, {"date": "2022-04-25", "close": 6.58, "volume": 95390.0}, {"date": "2022-04-26", "close": 6.18, "volume": 176839.0}, {"date": "2022-04-27", "close": 6.05, "volume": 364364.0}, {"date": "2022-04-28", "close": 5.98, "volume": 188612.0}, {"date": "2022-04-29", "close": 5.88, "volume": 463016.0}, {"date": "2022-05-02", "close": 6.0, "volume": 194492.0}, {"date": "2022-05-03", "close": 5.97, "volume": 238645.0}, {"date": "2022-05-04", "close": 5.58, "volume": 398620.0}, {"date": "2022-05-05", "close": 5.53, "volume": 206494.0}, {"date": "2022-05-06", "close": 5.48, "volume": 175022.0}, {"date": "2022-05-09", "close": 5.23, "volume": 174273.0}, {"date": "2022-05-10", "close": 5.11, "volume": 212794.0}, {"date": "2022-05-11", "close": 4.73, "volume": 181807.0}, {"date": "2022-05-12", "close": 4.74, "volume": 221154.0}, {"date": "2022-05-13", "close": 5.13, "volume": 126573.0}, {"date": "2022-05-16", "close": 5.58, "volume": 235775.0}, {"date": "2022-05-17", "close": 5.78, "volume": 73230.0}, {"date": "2022-05-18", "close": 5.64, "volume": 97786.0}, {"date": "2022-05-19", "close": 5.42, "volume": 130746.0}, {"date": "2022-05-20", "close": 5.48, "volume": 115006.0}, {"date": "2022-05-23", "close": 5.55, "volume": 66619.0}, {"date": "2022-05-24", "close": 5.31, "volume": 159111.0}, {"date": "2022-05-25", "close": 5.54, "volume": 88597.0}, {"date": "2022-05-26", "close": 5.77, "volume": 73153.0}, {"date": "2022-05-27", "close": 6.01, "volume": 125233.0}, {"date": "2022-05-31", "close": 6.0, "volume": 90793.0}, {"date": "2022-06-01", "close": 5.89, "volume": 89061.0}, {"date": "2022-06-02", "close": 6.12, "volume": 67272.0}, {"date": "2022-06-03", "close": 6.06, "volume": 124708.0}, {"date": "2022-06-06", "close": 6.22, "volume": 82231.0}, {"date": "2022-06-07", "close": 6.4, "volume": 147269.0}, {"date": "2022-06-08", "close": 6.41, "volume": 108874.0}, {"date": "2022-06-09", "close": 6.37, "volume": 92123.0}, {"date": "2022-06-10", "close": 6.16, "volume": 83056.0}, {"date": "2022-06-13", "close": 5.99, "volume": 119671.0}, {"date": "2022-06-14", "close": 5.57, "volume": 226606.0}, {"date": "2022-06-15", "close": 5.97, "volume": 180733.0}, {"date": "2022-06-16", "close": 5.66, "volume": 174372.0}, {"date": "2022-06-17", "close": 5.82, "volume": 220481.0}, {"date": "2022-06-21", "close": 5.81, "volume": 121143.0}, {"date": "2022-06-22", "close": 5.93, "volume": 122039.0}, {"date": "2022-06-23", "close": 6.08, "volume": 186257.0}, {"date": "2022-06-24", "close": 5.82, "volume": 339929.0}, {"date": "2022-06-27", "close": 5.62, "volume": 95384.0}, {"date": "2022-06-28", "close": 5.5, "volume": 218309.0}, {"date": "2022-06-29", "close": 5.33, "volume": 205660.0}, {"date": "2022-06-30", "close": 5.08, "volume": 113184.0}, {"date": "2022-07-01", "close": 5.08, "volume": 63939.0}, {"date": "2022-07-05", "close": 5.19, "volume": 106496.0}, {"date": "2022-07-06", "close": 5.09, "volume": 143456.0}, {"date": "2022-07-07", "close": 5.25, "volume": 72831.0}, {"date": "2022-07-08", "close": 5.26, "volume": 48929.0}, {"date": "2022-07-11", "close": 5.03, "volume": 62929.0}, {"date": "2022-07-12", "close": 5.15, "volume": 50998.0}, {"date": "2022-07-13", "close": 5.17, "volume": 73603.0}, {"date": "2022-07-14", "close": 5.02, "volume": 56944.0}, {"date": "2022-07-15", "close": 5.19, "volume": 53568.0}, {"date": "2022-07-18", "close": 5.14, "volume": 24774.0}, {"date": "2022-07-19", "close": 5.23, "volume": 67628.0}, {"date": "2022-07-20", "close": 5.38, "volume": 111162.0}, {"date": "2022-07-21", "close": 5.29, "volume": 29249.0}, {"date": "2022-07-22", "close": 5.06, "volume": 56943.0}, {"date": "2022-07-25", "close": 4.91, "volume": 47954.0}, {"date": "2022-07-26", "close": 4.88, "volume": 162855.0}, {"date": "2022-07-27", "close": 5.18, "volume": 92077.0}, {"date": "2022-07-28", "close": 5.02, "volume": 51607.0}, {"date": "2022-07-29", "close": 4.97, "volume": 76545.0}, {"date": "2022-08-01", "close": 5.17, "volume": 172535.0}, {"date": "2022-08-02", "close": 4.96, "volume": 95341.0}, {"date": "2022-08-03", "close": 5.21, "volume": 126735.0}, {"date": "2022-08-04", "close": 5.32, "volume": 65214.0}, {"date": "2022-08-05", "close": 5.37, "volume": 99954.0}, {"date": "2022-08-08", "close": 5.78, "volume": 183836.0}, {"date": "2022-08-09", "close": 5.63, "volume": 104147.0}, {"date": "2022-08-10", "close": 5.49, "volume": 190359.0}, {"date": "2022-08-11", "close": 5.47, "volume": 129181.0}, {"date": "2022-08-12", "close": 5.45, "volume": 83668.0}, {"date": "2022-08-15", "close": 5.48, "volume": 29815.0}, {"date": "2022-08-16", "close": 5.38, "volume": 49337.0}, {"date": "2022-08-17", "close": 5.2, "volume": 43954.0}, {"date": "2022-08-18", "close": 5.04, "volume": 46499.0}, {"date": "2022-08-19", "close": 4.79, "volume": 136825.0}, {"date": "2022-08-22", "close": 4.71, "volume": 84177.0}, {"date": "2022-08-23", "close": 4.62, "volume": 63936.0}, {"date": "2022-08-24", "close": 4.72, "volume": 52703.0}, {"date": "2022-08-25", "close": 4.82, "volume": 39146.0}, {"date": "2022-08-26", "close": 4.68, "volume": 60720.0}, {"date": "2022-08-29", "close": 4.66, "volume": 44964.0}, {"date": "2022-08-30", "close": 4.53, "volume": 63180.0}, {"date": "2022-08-31", "close": 4.52, "volume": 29062.0}, {"date": "2022-09-01", "close": 4.56, "volume": 72929.0}, {"date": "2022-09-02", "close": 4.58, "volume": 49452.0}, {"date": "2022-09-06", "close": 4.61, "volume": 48316.0}, {"date": "2022-09-07", "close": 4.76, "volume": 33801.0}, {"date": "2022-09-08", "close": 4.81, "volume": 24155.0}, {"date": "2022-09-09", "close": 4.86, "volume": 41050.0}, {"date": "2022-09-12", "close": 4.82, "volume": 38903.0}, {"date": "2022-09-13", "close": 4.67, "volume": 41222.0}, {"date": "2022-09-14", "close": 4.62, "volume": 57847.0}, {"date": "2022-09-15", "close": 4.5, "volume": 154135.0}, {"date": "2022-09-16", "close": 4.38, "volume": 152339.0}, {"date": "2022-09-19", "close": 4.41, "volume": 42127.0}, {"date": "2022-09-20", "close": 4.36, "volume": 58376.0}, {"date": "2022-09-21", "close": 4.36, "volume": 56976.0}, {"date": "2022-09-22", "close": 4.3, "volume": 67703.0}, {"date": "2022-09-23", "close": 4.23, "volume": 72576.0}, {"date": "2022-09-26", "close": 4.18, "volume": 83682.0}, {"date": "2022-09-27", "close": 4.18, "volume": 101540.0}, {"date": "2022-09-28", "close": 4.22, "volume": 57427.0}, {"date": "2022-09-29", "close": 4.19, "volume": 81849.0}, {"date": "2022-09-30", "close": 4.21, "volume": 40641.0}, {"date": "2022-10-03", "close": 4.19, "volume": 52639.0}, {"date": "2022-10-04", "close": 4.22, "volume": 60083.0}, {"date": "2022-10-05", "close": 4.25, "volume": 24772.0}, {"date": "2022-10-06", "close": 4.29, "volume": 32060.0}, {"date": "2022-10-07", "close": 4.27, "volume": 44807.0}, {"date": "2022-10-10", "close": 4.29, "volume": 38794.0}, {"date": "2022-10-11", "close": 4.09, "volume": 50351.0}, {"date": "2022-10-12", "close": 4.03, "volume": 112328.0}, {"date": "2022-10-13", "close": 4.06, "volume": 140881.0}, {"date": "2022-10-14", "close": 4.02, "volume": 23886.0}, {"date": "2022-10-17", "close": 4.15, "volume": 49569.0}, {"date": "2022-10-18", "close": 3.94, "volume": 113266.0}, {"date": "2022-10-19", "close": 4.07, "volume": 44929.0}, {"date": "2022-10-20", "close": 4.17, "volume": 42240.0}, {"date": "2022-10-21", "close": 4.22, "volume": 32040.0}, {"date": "2022-10-24", "close": 4.2, "volume": 43401.0}, {"date": "2022-10-25", "close": 4.26, "volume": 38668.0}, {"date": "2022-10-26", "close": 4.32, "volume": 15071.0}, {"date": "2022-10-27", "close": 4.34, "volume": 27961.0}, {"date": "2022-10-28", "close": 4.81, "volume": 186938.0}, {"date": "2022-10-31", "close": 4.56, "volume": 142352.0}, {"date": "2022-11-01", "close": 4.67, "volume": 53400.0}, {"date": "2022-11-02", "close": 4.67, "volume": 79552.0}, {"date": "2022-11-03", "close": 4.91, "volume": 24248.0}, {"date": "2022-11-04", "close": 4.97, "volume": 70707.0}, {"date": "2022-11-07", "close": 4.89, "volume": 49253.0}, {"date": "2022-11-08", "close": 4.84, "volume": 41822.0}, {"date": "2022-11-09", "close": 4.39, "volume": 86400.0}, {"date": "2022-11-10", "close": 4.57, "volume": 143308.0}, {"date": "2022-11-11", "close": 4.28, "volume": 116365.0}, {"date": "2022-11-14", "close": 4.27, "volume": 104391.0}, {"date": "2022-11-15", "close": 4.21, "volume": 88984.0}, {"date": "2022-11-16", "close": 4.05, "volume": 96196.0}, {"date": "2022-11-17", "close": 4.08, "volume": 62489.0}, {"date": "2022-11-18", "close": 4.04, "volume": 246747.0}, {"date": "2022-11-21", "close": 4.01, "volume": 115259.0}, {"date": "2022-11-22", "close": 3.9, "volume": 86900.0}, {"date": "2022-11-23", "close": 3.85, "volume": 30490.0}, {"date": "2022-11-25", "close": 3.76, "volume": 16816.0}, {"date": "2022-11-28", "close": 3.73, "volume": 48307.0}, {"date": "2022-11-29", "close": 3.7, "volume": 46070.0}, {"date": "2022-11-30", "close": 3.82, "volume": 61032.0}, {"date": "2022-12-01", "close": 3.84, "volume": 21082.0}, {"date": "2022-12-02", "close": 3.9, "volume": 50421.0}, {"date": "2022-12-05", "close": 3.75, "volume": 57788.0}, {"date": "2022-12-06", "close": 3.46, "volume": 136718.0}, {"date": "2022-12-07", "close": 3.37, "volume": 77405.0}, {"date": "2022-12-08", "close": 3.29, "volume": 135616.0}, {"date": "2022-12-09", "close": 3.39, "volume": 274684.0}, {"date": "2022-12-12", "close": 3.5, "volume": 584949.0}, {"date": "2022-12-13", "close": 3.43, "volume": 193383.0}, {"date": "2022-12-14", "close": 3.46, "volume": 135601.0}, {"date": "2022-12-15", "close": 3.37, "volume": 59589.0}, {"date": "2022-12-16", "close": 3.34, "volume": 447847.0}, {"date": "2022-12-19", "close": 3.22, "volume": 76788.0}, {"date": "2022-12-20", "close": 3.54, "volume": 178620.0}, {"date": "2022-12-21", "close": 3.65, "volume": 607531.0}, {"date": "2022-12-22", "close": 3.64, "volume": 218207.0}, {"date": "2022-12-23", "close": 3.78, "volume": 307723.0}, {"date": "2022-12-27", "close": 3.86, "volume": 149230.0}, {"date": "2022-12-28", "close": 3.86, "volume": 92924.0}, {"date": "2022-12-29", "close": 3.97, "volume": 177829.0}, {"date": "2022-12-30", "close": 4.02, "volume": 71587.0}, {"date": "2023-01-03", "close": 3.84, "volume": 30331.0}, {"date": "2023-01-04", "close": 3.94, "volume": 116882.0}, {"date": "2023-01-05", "close": 3.87, "volume": 22016.0}, {"date": "2023-01-06", "close": 3.87, "volume": 36235.0}, {"date": "2023-01-09", "close": 3.88, "volume": 24783.0}, {"date": "2023-01-10", "close": 3.98, "volume": 132603.0}, {"date": "2023-01-11", "close": 4.03, "volume": 99687.0}, {"date": "2023-01-12", "close": 4.31, "volume": 137975.0}, {"date": "2023-01-13", "close": 4.45, "volume": 74362.0}, {"date": "2023-01-17", "close": 4.36, "volume": 59569.0}, {"date": "2023-01-18", "close": 4.33, "volume": 27613.0}, {"date": "2023-01-19", "close": 4.42, "volume": 69691.0}, {"date": "2023-01-20", "close": 4.57, "volume": 67234.0}, {"date": "2023-01-23", "close": 4.63, "volume": 104767.0}, {"date": "2023-01-24", "close": 4.6, "volume": 143928.0}, {"date": "2023-01-25", "close": 4.73, "volume": 94488.0}, {"date": "2023-01-26", "close": 4.56, "volume": 85174.0}, {"date": "2023-01-27", "close": 4.67, "volume": 171193.0}, {"date": "2023-01-30", "close": 4.57, "volume": 84880.0}, {"date": "2023-01-31", "close": 4.54, "volume": 87042.0}, {"date": "2023-02-01", "close": 4.46, "volume": 50460.0}, {"date": "2023-02-02", "close": 4.59, "volume": 126007.0}, {"date": "2023-02-03", "close": 4.54, "volume": 97779.0}, {"date": "2023-02-06", "close": 4.58, "volume": 41607.0}, {"date": "2023-02-07", "close": 4.76, "volume": 126491.0}, {"date": "2023-02-08", "close": 4.84, "volume": 134884.0}, {"date": "2023-02-09", "close": 4.59, "volume": 87323.0}, {"date": "2023-02-10", "close": 4.49, "volume": 102446.0}, {"date": "2023-02-13", "close": 4.45, "volume": 38028.0}, {"date": "2023-02-14", "close": 4.34, "volume": 45463.0}, {"date": "2023-02-15", "close": 4.71, "volume": 136340.0}, {"date": "2023-02-16", "close": 4.65, "volume": 64057.0}, {"date": "2023-02-17", "close": 4.56, "volume": 29820.0}, {"date": "2023-02-21", "close": 4.39, "volume": 24397.0}, {"date": "2023-02-22", "close": 4.37, "volume": 19409.0}, {"date": "2023-02-23", "close": 4.28, "volume": 21106.0}, {"date": "2023-02-24", "close": 3.91, "volume": 86172.0}, {"date": "2023-02-27", "close": 3.8, "volume": 50303.0}, {"date": "2023-02-28", "close": 3.93, "volume": 100726.0}, {"date": "2023-03-01", "close": 3.93, "volume": 15486.0}, {"date": "2023-03-02", "close": 4.1, "volume": 81727.0}, {"date": "2023-03-03", "close": 4.75, "volume": 289718.0}, {"date": "2023-03-06", "close": 4.64, "volume": 173810.0}, {"date": "2023-03-07", "close": 4.44, "volume": 63382.0}, {"date": "2023-03-08", "close": 4.4, "volume": 18902.0}, {"date": "2023-03-09", "close": 4.26, "volume": 39000.0}, {"date": "2023-03-10", "close": 4.13, "volume": 34091.0}, {"date": "2023-03-13", "close": 3.93, "volume": 105323.0}, {"date": "2023-03-14", "close": 4.13, "volume": 50833.0}, {"date": "2023-03-15", "close": 4.17, "volume": 28841.0}, {"date": "2023-03-16", "close": 4.21, "volume": 45218.0}, {"date": "2023-03-17", "close": 4.09, "volume": 97685.0}, {"date": "2023-03-20", "close": 4.14, "volume": 46159.0}, {"date": "2023-03-21", "close": 4.21, "volume": 22488.0}, {"date": "2023-03-22", "close": 4.11, "volume": 21082.0}, {"date": "2023-03-23", "close": 4.08, "volume": 19417.0}, {"date": "2023-03-24", "close": 4.0, "volume": 19053.0}, {"date": "2023-03-27", "close": 4.19, "volume": 29520.0}, {"date": "2023-03-28", "close": 4.32, "volume": 25508.0}, {"date": "2023-03-29", "close": 4.56, "volume": 45369.0}, {"date": "2023-03-30", "close": 4.37, "volume": 39147.0}, {"date": "2023-03-31", "close": 4.35, "volume": 24366.0}, {"date": "2023-04-03", "close": 4.37, "volume": 17530.0}, {"date": "2023-04-04", "close": 4.29, "volume": 81559.0}, {"date": "2023-04-05", "close": 4.27, "volume": 11613.0}, {"date": "2023-04-06", "close": 4.57, "volume": 18982.0}, {"date": "2023-04-10", "close": 4.56, "volume": 32042.0}, {"date": "2023-04-11", "close": 4.66, "volume": 24377.0}, {"date": "2023-04-12", "close": 4.6, "volume": 49493.0}, {"date": "2023-04-13", "close": 4.63, "volume": 16660.0}, {"date": "2023-04-14", "close": 4.39, "volume": 37947.0}, {"date": "2023-04-17", "close": 4.29, "volume": 34311.0}, {"date": "2023-04-18", "close": 4.39, "volume": 33196.0}, {"date": "2023-04-19", "close": 4.36, "volume": 14596.0}, {"date": "2023-04-20", "close": 4.35, "volume": 10882.0}, {"date": "2023-04-21", "close": 4.33, "volume": 29238.0}, {"date": "2023-04-24", "close": 4.33, "volume": 17895.0}, {"date": "2023-04-25", "close": 4.32, "volume": 42973.0}, {"date": "2023-04-26", "close": 4.28, "volume": 28263.0}, {"date": "2023-04-27", "close": 4.25, "volume": 15790.0}, {"date": "2023-04-28", "close": 4.42, "volume": 47220.0}, {"date": "2023-05-01", "close": 4.11, "volume": 79590.0}, {"date": "2023-05-02", "close": 3.98, "volume": 30816.0}, {"date": "2023-05-03", "close": 3.97, "volume": 56908.0}, {"date": "2023-05-04", "close": 4.07, "volume": 22738.0}, {"date": "2023-05-05", "close": 4.24, "volume": 24312.0}, {"date": "2023-05-08", "close": 4.29, "volume": 61911.0}, {"date": "2023-05-09", "close": 4.55, "volume": 69334.0}, {"date": "2023-05-10", "close": 4.78, "volume": 59600.0}, {"date": "2023-05-11", "close": 4.69, "volume": 84314.0}, {"date": "2023-05-12", "close": 4.61, "volume": 20691.0}, {"date": "2023-05-15", "close": 4.63, "volume": 27588.0}, {"date": "2023-05-16", "close": 4.51, "volume": 22981.0}, {"date": "2023-05-17", "close": 4.61, "volume": 18077.0}, {"date": "2023-05-18", "close": 4.6, "volume": 36447.0}, {"date": "2023-05-19", "close": 4.49, "volume": 65431.0}, {"date": "2023-05-22", "close": 4.6, "volume": 74463.0}, {"date": "2023-05-23", "close": 4.55, "volume": 46099.0}, {"date": "2023-05-24", "close": 4.58, "volume": 68072.0}, {"date": "2023-05-25", "close": 4.45, "volume": 541923.0}, {"date": "2023-05-26", "close": 4.58, "volume": 42843.0}, {"date": "2023-05-30", "close": 4.56, "volume": 142674.0}, {"date": "2023-05-31", "close": 4.6, "volume": 198501.0}, {"date": "2023-06-01", "close": 4.56, "volume": 54233.0}, {"date": "2023-06-02", "close": 4.56, "volume": 77242.0}, {"date": "2023-06-05", "close": 4.5, "volume": 123654.0}, {"date": "2023-06-06", "close": 4.4, "volume": 71370.0}, {"date": "2023-06-07", "close": 4.39, "volume": 47596.0}, {"date": "2023-06-08", "close": 4.3, "volume": 26991.0}, {"date": "2023-06-09", "close": 4.24, "volume": 132539.0}, {"date": "2023-06-12", "close": 4.29, "volume": 166572.0}, {"date": "2023-06-13", "close": 4.32, "volume": 214150.0}, {"date": "2023-06-14", "close": 4.51, "volume": 135303.0}, {"date": "2023-06-15", "close": 4.59, "volume": 101760.0}, {"date": "2023-06-16", "close": 4.56, "volume": 144251.0}, {"date": "2023-06-20", "close": 4.45, "volume": 82164.0}, {"date": "2023-06-21", "close": 4.48, "volume": 35347.0}, {"date": "2023-06-22", "close": 4.34, "volume": 101507.0}, {"date": "2023-06-23", "close": 4.37, "volume": 338327.0}, {"date": "2023-06-26", "close": 4.31, "volume": 126561.0}, {"date": "2023-06-27", "close": 4.28, "volume": 48824.0}, {"date": "2023-06-28", "close": 4.29, "volume": 49361.0}, {"date": "2023-06-29", "close": 4.41, "volume": 332532.0}, {"date": "2023-06-30", "close": 4.61, "volume": 170560.0}, {"date": "2023-07-03", "close": 4.57, "volume": 96161.0}, {"date": "2023-07-05", "close": 4.48, "volume": 77087.0}, {"date": "2023-07-06", "close": 4.32, "volume": 101320.0}, {"date": "2023-07-07", "close": 4.43, "volume": 122674.0}, {"date": "2023-07-10", "close": 4.44, "volume": 207414.0}, {"date": "2023-07-11", "close": 4.66, "volume": 565730.0}, {"date": "2023-07-12", "close": 4.75, "volume": 87906.0}, {"date": "2023-07-13", "close": 4.78, "volume": 189021.0}, {"date": "2023-07-14", "close": 4.69, "volume": 63396.0}, {"date": "2023-07-17", "close": 4.79, "volume": 130005.0}, {"date": "2023-07-18", "close": 4.87, "volume": 88125.0}, {"date": "2023-07-19", "close": 4.77, "volume": 71715.0}, {"date": "2023-07-20", "close": 4.69, "volume": 69120.0}, {"date": "2023-07-21", "close": 4.45, "volume": 124892.0}, {"date": "2023-07-24", "close": 4.6, "volume": 98838.0}, {"date": "2023-07-25", "close": 4.72, "volume": 45653.0}, {"date": "2023-07-26", "close": 4.74, "volume": 39855.0}, {"date": "2023-07-27", "close": 4.64, "volume": 100152.0}, {"date": "2023-07-28", "close": 4.7, "volume": 159199.0}, {"date": "2023-07-31", "close": 4.84, "volume": 100088.0}, {"date": "2023-08-01", "close": 4.67, "volume": 49212.0}, {"date": "2023-08-02", "close": 4.73, "volume": 107094.0}, {"date": "2023-08-03", "close": 4.65, "volume": 72659.0}, {"date": "2023-08-04", "close": 4.65, "volume": 27925.0}, {"date": "2023-08-07", "close": 4.58, "volume": 120382.0}, {"date": "2023-08-08", "close": 5.89, "volume": 1757444.0}, {"date": "2023-08-09", "close": 5.62, "volume": 626394.0}, {"date": "2023-08-10", "close": 5.91, "volume": 290434.0}, {"date": "2023-08-11", "close": 6.01, "volume": 147672.0}, {"date": "2023-08-14", "close": 6.2, "volume": 254560.0}, {"date": "2023-08-15", "close": 6.135, "volume": 218853.0}, {"date": "2023-08-16", "close": 5.98, "volume": 158226.0}, {"date": "2023-08-17", "close": 5.91, "volume": 81120.0}, {"date": "2023-08-18", "close": 5.99, "volume": 64980.0}, {"date": "2023-08-21", "close": 5.97, "volume": 165206.0}, {"date": "2023-08-22", "close": 6.36, "volume": 195236.0}, {"date": "2023-08-23", "close": 7.08, "volume": 238660.0}, {"date": "2023-08-24", "close": 6.405, "volume": 187905.0}, {"date": "2023-08-25", "close": 6.4, "volume": 50544.0}, {"date": "2023-08-28", "close": 6.35, "volume": 69436.0}, {"date": "2023-08-29", "close": 6.32, "volume": 97414.0}, {"date": "2023-08-30", "close": 6.37, "volume": 69826.0}, {"date": "2023-08-31", "close": 6.27, "volume": 48510.0}, {"date": "2023-09-01", "close": 6.72, "volume": 95944.0}, {"date": "2023-09-05", "close": 6.54, "volume": 76018.0}, {"date": "2023-09-06", "close": 6.85, "volume": 78334.0}, {"date": "2023-09-07", "close": 6.69, "volume": 174594.0}, {"date": "2023-09-08", "close": 6.64, "volume": 72766.0}, {"date": "2023-09-11", "close": 6.35, "volume": 108092.0}, {"date": "2023-09-12", "close": 6.14, "volume": 36108.0}, {"date": "2023-09-13", "close": 5.82, "volume": 98184.0}, {"date": "2023-09-14", "close": 5.75, "volume": 90985.0}, {"date": "2023-09-15", "close": 5.56, "volume": 100267.0}, {"date": "2023-09-18", "close": 5.51, "volume": 81693.0}, {"date": "2023-09-19", "close": 5.65, "volume": 26280.0}, {"date": "2023-09-20", "close": 5.67, "volume": 43306.0}, {"date": "2023-09-21", "close": 5.51, "volume": 30740.0}, {"date": "2023-09-22", "close": 5.34, "volume": 57642.0}, {"date": "2023-09-25", "close": 5.34, "volume": 32410.0}, {"date": "2023-09-26", "close": 5.12, "volume": 47235.0}, {"date": "2023-09-27", "close": 5.195, "volume": 254425.0}, {"date": "2023-09-28", "close": 5.42, "volume": 90936.0}, {"date": "2023-09-29", "close": 5.6, "volume": 39217.0}, {"date": "2023-10-02", "close": 5.37, "volume": 43547.0}, {"date": "2023-10-03", "close": 5.28, "volume": 46856.0}, {"date": "2023-10-04", "close": 5.54, "volume": 46573.0}, {"date": "2023-10-05", "close": 5.48, "volume": 35724.0}, {"date": "2023-10-06", "close": 5.47, "volume": 38999.0}, {"date": "2023-10-09", "close": 5.36, "volume": 37615.0}, {"date": "2023-10-10", "close": 5.45, "volume": 34907.0}, {"date": "2023-10-11", "close": 5.6, "volume": 26876.0}, {"date": "2023-10-12", "close": 5.46, "volume": 43740.0}, {"date": "2023-10-13", "close": 5.42, "volume": 11715.0}, {"date": "2023-10-16", "close": 5.83, "volume": 41548.0}, {"date": "2023-10-17", "close": 5.84, "volume": 81782.0}, {"date": "2023-10-18", "close": 5.35, "volume": 32315.0}, {"date": "2023-10-19", "close": 5.1, "volume": 90200.0}, {"date": "2023-10-20", "close": 5.15, "volume": 169773.0}, {"date": "2023-10-23", "close": 5.3, "volume": 50880.0}, {"date": "2023-10-24", "close": 5.3, "volume": 32707.0}, {"date": "2023-10-25", "close": 5.18, "volume": 22654.0}, {"date": "2023-10-26", "close": 5.14, "volume": 19457.0}, {"date": "2023-10-27", "close": 5.03, "volume": 18181.0}, {"date": "2023-10-30", "close": 5.28, "volume": 58554.0}, {"date": "2023-10-31", "close": 5.39, "volume": 91887.0}, {"date": "2023-11-01", "close": 5.12, "volume": 59790.0}, {"date": "2023-11-02", "close": 5.32, "volume": 49382.0}, {"date": "2023-11-03", "close": 5.46, "volume": 52341.0}, {"date": "2023-11-06", "close": 5.55, "volume": 53047.0}, {"date": "2023-11-07", "close": 6.2, "volume": 174071.0}, {"date": "2023-11-08", "close": 5.84, "volume": 73861.0}, {"date": "2023-11-09", "close": 5.57, "volume": 85233.0}, {"date": "2023-11-10", "close": 5.68, "volume": 68481.0}, {"date": "2023-11-13", "close": 5.65, "volume": 79151.0}, {"date": "2023-11-14", "close": 5.93, "volume": 82006.0}, {"date": "2023-11-15", "close": 5.72, "volume": 33276.0}, {"date": "2023-11-16", "close": 5.72, "volume": 32426.0}, {"date": "2023-11-17", "close": 5.47, "volume": 75952.0}, {"date": "2023-11-20", "close": 5.7, "volume": 32652.0}, {"date": "2023-11-21", "close": 5.78, "volume": 29654.0}, {"date": "2023-11-22", "close": 5.82, "volume": 39866.0}, {"date": "2023-11-24", "close": 5.845, "volume": 12577.0}, {"date": "2023-11-27", "close": 5.65, "volume": 48287.0}, {"date": "2023-11-28", "close": 5.82, "volume": 37732.0}, {"date": "2023-11-29", "close": 6.05, "volume": 282819.0}, {"date": "2023-11-30", "close": 6.33, "volume": 99382.0}, {"date": "2023-12-01", "close": 6.43, "volume": 63929.0}, {"date": "2023-12-04", "close": 6.75, "volume": 182682.0}, {"date": "2023-12-05", "close": 6.81, "volume": 68821.0}, {"date": "2023-12-06", "close": 6.85, "volume": 76865.0}, {"date": "2023-12-07", "close": 7.27, "volume": 100571.0}, {"date": "2023-12-08", "close": 7.38, "volume": 72085.0}, {"date": "2023-12-11", "close": 6.74, "volume": 76734.0}, {"date": "2023-12-12", "close": 6.9, "volume": 53049.0}, {"date": "2023-12-13", "close": 6.95, "volume": 60063.0}, {"date": "2023-12-14", "close": 6.87, "volume": 69567.0}, {"date": "2023-12-15", "close": 6.87, "volume": 144607.0}, {"date": "2023-12-18", "close": 6.85, "volume": 64691.0}, {"date": "2023-12-19", "close": 7.07, "volume": 72765.0}, {"date": "2023-12-20", "close": 7.22, "volume": 46865.0}, {"date": "2023-12-21", "close": 7.24, "volume": 37546.0}, {"date": "2023-12-22", "close": 7.29, "volume": 81329.0}, {"date": "2023-12-26", "close": 7.4, "volume": 56319.0}, {"date": "2023-12-27", "close": 7.25, "volume": 39622.0}, {"date": "2023-12-28", "close": 7.04, "volume": 57078.0}, {"date": "2023-12-29", "close": 6.89, "volume": 37654.0}, {"date": "2024-01-02", "close": 6.48, "volume": 59873.0}, {"date": "2024-01-03", "close": 6.67, "volume": 52974.0}, {"date": "2024-01-04", "close": 6.87, "volume": 65480.0}, {"date": "2024-01-05", "close": 6.82, "volume": 49841.0}, {"date": "2024-01-08", "close": 6.92, "volume": 33957.0}, {"date": "2024-01-09", "close": 6.77, "volume": 35652.0}, {"date": "2024-01-10", "close": 6.77, "volume": 27862.0}, {"date": "2024-01-11", "close": 6.57, "volume": 27720.0}, {"date": "2024-01-12", "close": 6.91, "volume": 58805.0}, {"date": "2024-01-16", "close": 6.69, "volume": 44030.0}, {"date": "2024-01-17", "close": 6.57, "volume": 20756.0}, {"date": "2024-01-18", "close": 7.16, "volume": 129482.0}, {"date": "2024-01-19", "close": 8.39, "volume": 203829.0}, {"date": "2024-01-22", "close": 8.02, "volume": 231979.0}, {"date": "2024-01-23", "close": 8.07, "volume": 102261.0}, {"date": "2024-01-24", "close": 8.35, "volume": 53456.0}, {"date": "2024-01-25", "close": 8.35, "volume": 52909.0}, {"date": "2024-01-26", "close": 8.36, "volume": 36519.0}, {"date": "2024-01-29", "close": 9.09, "volume": 145611.0}, {"date": "2024-01-30", "close": 9.12, "volume": 108135.0}, {"date": "2024-01-31", "close": 8.57, "volume": 49792.0}, {"date": "2024-02-01", "close": 8.93, "volume": 54302.0}, {"date": "2024-02-02", "close": 8.88, "volume": 79417.0}, {"date": "2024-02-05", "close": 8.58, "volume": 88550.0}, {"date": "2024-02-06", "close": 8.58, "volume": 35396.0}, {"date": "2024-02-07", "close": 8.41, "volume": 45054.0}, {"date": "2024-02-08", "close": 8.64, "volume": 38976.0}, {"date": "2024-02-09", "close": 8.83, "volume": 34271.0}, {"date": "2024-02-12", "close": 8.64, "volume": 57316.0}, {"date": "2024-02-13", "close": 8.2, "volume": 54260.0}, {"date": "2024-02-14", "close": 8.68, "volume": 36407.0}, {"date": "2024-02-15", "close": 8.74, "volume": 52517.0}, {"date": "2024-02-16", "close": 8.52, "volume": 56177.0}, {"date": "2024-02-20", "close": 8.18, "volume": 63603.0}, {"date": "2024-02-21", "close": 8.28, "volume": 25371.0}, {"date": "2024-02-22", "close": 7.99, "volume": 41596.0}, {"date": "2024-02-23", "close": 8.19, "volume": 25949.0}, {"date": "2024-02-26", "close": 8.23, "volume": 24183.0}, {"date": "2024-02-27", "close": 9.07, "volume": 80549.0}, {"date": "2024-02-28", "close": 8.56, "volume": 37431.0}, {"date": "2024-02-29", "close": 9.09, "volume": 57836.0}, {"date": "2024-03-01", "close": 9.06, "volume": 85687.0}, {"date": "2024-03-04", "close": 9.18, "volume": 278280.0}, {"date": "2024-03-05", "close": 9.78, "volume": 553664.0}, {"date": "2024-03-06", "close": 9.44, "volume": 277460.0}, {"date": "2024-03-07", "close": 10.37, "volume": 192555.0}, {"date": "2024-03-08", "close": 10.13, "volume": 173434.0}, {"date": "2024-03-11", "close": 10.56, "volume": 207448.0}, {"date": "2024-03-12", "close": 10.92, "volume": 187860.0}, {"date": "2024-03-13", "close": 10.66, "volume": 120368.0}, {"date": "2024-03-14", "close": 10.31, "volume": 297596.0}, {"date": "2024-03-15", "close": 9.94, "volume": 255534.0}, {"date": "2024-03-18", "close": 10.04, "volume": 158633.0}, {"date": "2024-03-19", "close": 10.0, "volume": 143077.0}, {"date": "2024-03-20", "close": 10.08, "volume": 119313.0}, {"date": "2024-03-21", "close": 10.35, "volume": 154161.0}, {"date": "2024-03-22", "close": 10.21, "volume": 129404.0}, {"date": "2024-03-25", "close": 10.17, "volume": 215078.0}, {"date": "2024-03-26", "close": 10.22, "volume": 144588.0}, {"date": "2024-03-27", "close": 10.22, "volume": 136182.0}, {"date": "2024-03-28", "close": 10.66, "volume": 281662.0}, {"date": "2024-04-01", "close": 10.8, "volume": 294497.0}, {"date": "2024-04-02", "close": 10.4, "volume": 167298.0}, {"date": "2024-04-03", "close": 11.09, "volume": 199362.0}, {"date": "2024-04-04", "close": 10.92, "volume": 292884.0}, {"date": "2024-04-05", "close": 11.0, "volume": 162224.0}, {"date": "2024-04-08", "close": 10.29, "volume": 310042.0}, {"date": "2024-04-09", "close": 9.99, "volume": 161772.0}, {"date": "2024-04-10", "close": 9.615, "volume": 110929.0}, {"date": "2024-04-11", "close": 9.5, "volume": 120294.0}, {"date": "2024-04-12", "close": 9.16, "volume": 88641.0}, {"date": "2024-04-15", "close": 8.83, "volume": 198605.0}, {"date": "2024-04-16", "close": 8.86, "volume": 151775.0}, {"date": "2024-04-17", "close": 9.0, "volume": 115794.0}, {"date": "2024-04-18", "close": 8.77, "volume": 189935.0}, {"date": "2024-04-19", "close": 8.5, "volume": 264056.0}, {"date": "2024-04-22", "close": 8.73, "volume": 110583.0}, {"date": "2024-04-23", "close": 9.04, "volume": 153919.0}, {"date": "2024-04-24", "close": 8.56, "volume": 187243.0}, {"date": "2024-04-25", "close": 8.3, "volume": 152801.0}, {"date": "2024-04-26", "close": 8.33, "volume": 153322.0}, {"date": "2024-04-29", "close": 8.45, "volume": 215265.0}, {"date": "2024-04-30", "close": 8.79, "volume": 308790.0}, {"date": "2024-05-01", "close": 8.13, "volume": 516806.0}, {"date": "2024-05-02", "close": 8.13, "volume": 300856.0}, {"date": "2024-05-03", "close": 8.4, "volume": 274696.0}, {"date": "2024-05-06", "close": 8.56, "volume": 171381.0}, {"date": "2024-05-07", "close": 8.76, "volume": 142832.0}, {"date": "2024-05-08", "close": 8.73, "volume": 122830.0}, {"date": "2024-05-09", "close": 8.77, "volume": 103361.0}, {"date": "2024-05-10", "close": 8.7, "volume": 144460.0}, {"date": "2024-05-13", "close": 8.88, "volume": 135449.0}, {"date": "2024-05-14", "close": 9.17, "volume": 117290.0}, {"date": "2024-05-15", "close": 9.39, "volume": 105087.0}, {"date": "2024-05-16", "close": 9.72, "volume": 141349.0}, {"date": "2024-05-17", "close": 10.19, "volume": 269547.0}, {"date": "2024-05-20", "close": 10.01, "volume": 306058.0}, {"date": "2024-05-21", "close": 9.605, "volume": 148463.0}, {"date": "2024-05-22", "close": 9.56, "volume": 103459.0}, {"date": "2024-05-23", "close": 9.23, "volume": 227783.0}, {"date": "2024-05-24", "close": 9.62, "volume": 131401.0}, {"date": "2024-05-28", "close": 9.77, "volume": 108683.0}, {"date": "2024-05-29", "close": 9.71, "volume": 89137.0}, {"date": "2024-05-30", "close": 9.5, "volume": 65241.0}, {"date": "2024-05-31", "close": 9.51, "volume": 97356.0}, {"date": "2024-06-03", "close": 9.12, "volume": 150925.0}, {"date": "2024-06-04", "close": 9.26, "volume": 110390.0}, {"date": "2024-06-05", "close": 9.63, "volume": 91486.0}, {"date": "2024-06-06", "close": 9.4, "volume": 84182.0}, {"date": "2024-06-07", "close": 9.17, "volume": 91071.0}, {"date": "2024-06-10", "close": 9.23, "volume": 99643.0}, {"date": "2024-06-11", "close": 9.41, "volume": 71723.0}, {"date": "2024-06-12", "close": 9.73, "volume": 119077.0}, {"date": "2024-06-13", "close": 9.56, "volume": 74712.0}, {"date": "2024-06-14", "close": 9.54, "volume": 74265.0}, {"date": "2024-06-17", "close": 9.42, "volume": 77012.0}, {"date": "2024-06-18", "close": 9.56, "volume": 99695.0}, {"date": "2024-06-20", "close": 9.28, "volume": 93278.0}, {"date": "2024-06-21", "close": 9.23, "volume": 115229.0}, {"date": "2024-06-24", "close": 9.13, "volume": 110060.0}, {"date": "2024-06-25", "close": 9.32, "volume": 116261.0}, {"date": "2024-06-26", "close": 9.34, "volume": 102670.0}, {"date": "2024-06-27", "close": 9.43, "volume": 115974.0}, {"date": "2024-06-28", "close": 9.87, "volume": 429207.0}, {"date": "2024-07-01", "close": 10.37, "volume": 165279.0}, {"date": "2024-07-02", "close": 10.43, "volume": 131790.0}, {"date": "2024-07-03", "close": 10.345, "volume": 70651.0}, {"date": "2024-07-05", "close": 9.98, "volume": 140101.0}, {"date": "2024-07-08", "close": 10.15, "volume": 107926.0}, {"date": "2024-07-09", "close": 10.39, "volume": 81211.0}, {"date": "2024-07-10", "close": 10.13, "volume": 66877.0}, {"date": "2024-07-11", "close": 10.29, "volume": 146459.0}, {"date": "2024-07-12", "close": 10.62, "volume": 131772.0}, {"date": "2024-07-15", "close": 10.88, "volume": 128844.0}, {"date": "2024-07-16", "close": 11.11, "volume": 191620.0}, {"date": "2024-07-17", "close": 10.82, "volume": 94417.0}, {"date": "2024-07-18", "close": 10.63, "volume": 77577.0}, {"date": "2024-07-19", "close": 10.91, "volume": 75024.0}, {"date": "2024-07-22", "close": 11.61, "volume": 134354.0}, {"date": "2024-07-23", "close": 11.82, "volume": 159158.0}, {"date": "2024-07-24", "close": 11.62, "volume": 186327.0}, {"date": "2024-07-25", "close": 11.84, "volume": 93473.0}, {"date": "2024-07-26", "close": 12.13, "volume": 80429.0}, {"date": "2024-07-29", "close": 11.88, "volume": 152076.0}, {"date": "2024-07-30", "close": 11.77, "volume": 77781.0}, {"date": "2024-07-31", "close": 11.63, "volume": 120890.0}, {"date": "2024-08-01", "close": 11.44, "volume": 149500.0}, {"date": "2024-08-02", "close": 10.2, "volume": 194337.0}, {"date": "2024-08-05", "close": 9.77, "volume": 145681.0}, {"date": "2024-08-06", "close": 9.75, "volume": 227425.0}, {"date": "2024-08-07", "close": 9.54, "volume": 180580.0}, {"date": "2024-08-08", "close": 9.46, "volume": 231364.0}, {"date": "2024-08-09", "close": 9.85, "volume": 152299.0}, {"date": "2024-08-12", "close": 9.56, "volume": 252371.0}, {"date": "2024-08-13", "close": 9.53, "volume": 267321.0}, {"date": "2024-08-14", "close": 9.69, "volume": 118809.0}, {"date": "2024-08-15", "close": 10.28, "volume": 98953.0}, {"date": "2024-08-16", "close": 10.29, "volume": 85447.0}, {"date": "2024-08-19", "close": 10.72, "volume": 127784.0}, {"date": "2024-08-20", "close": 10.82, "volume": 70729.0}, {"date": "2024-08-21", "close": 10.78, "volume": 82943.0}, {"date": "2024-08-22", "close": 10.66, "volume": 58389.0}, {"date": "2024-08-23", "close": 11.09, "volume": 91897.0}, {"date": "2024-08-26", "close": 11.13, "volume": 149114.0}, {"date": "2024-08-27", "close": 10.98, "volume": 42584.0}, {"date": "2024-08-28", "close": 10.79, "volume": 58224.0}, {"date": "2024-08-29", "close": 10.81, "volume": 66987.0}, {"date": "2024-08-30", "close": 11.13, "volume": 51368.0}, {"date": "2024-09-03", "close": 10.43, "volume": 112322.0}, {"date": "2024-09-04", "close": 10.48, "volume": 66908.0}, {"date": "2024-09-05", "close": 10.45, "volume": 68361.0}, {"date": "2024-09-06", "close": 10.07, "volume": 79787.0}, {"date": "2024-09-09", "close": 9.93, "volume": 65806.0}, {"date": "2024-09-10", "close": 10.07, "volume": 61853.0}, {"date": "2024-09-11", "close": 10.23, "volume": 44380.0}, {"date": "2024-09-12", "close": 10.41, "volume": 64696.0}, {"date": "2024-09-13", "close": 10.85, "volume": 67548.0}, {"date": "2024-09-16", "close": 10.79, "volume": 59940.0}, {"date": "2024-09-17", "close": 10.62, "volume": 110357.0}, {"date": "2024-09-18", "close": 10.59, "volume": 85604.0}, {"date": "2024-09-19", "close": 10.78, "volume": 67314.0}, {"date": "2024-09-20", "close": 10.96, "volume": 138500.0}, {"date": "2024-09-23", "close": 11.07, "volume": 91625.0}, {"date": "2024-09-24", "close": 11.18, "volume": 61536.0}, {"date": "2024-09-25", "close": 11.01, "volume": 88746.0}, {"date": "2024-09-26", "close": 10.9, "volume": 49106.0}, {"date": "2024-09-27", "close": 11.01, "volume": 74009.0}, {"date": "2024-09-30", "close": 11.07, "volume": 91939.0}, {"date": "2024-10-01", "close": 10.8, "volume": 82725.0}, {"date": "2024-10-02", "close": 10.93, "volume": 67665.0}, {"date": "2024-10-03", "close": 10.92, "volume": 58767.0}, {"date": "2024-10-04", "close": 11.38, "volume": 66361.0}, {"date": "2024-10-07", "close": 10.96, "volume": 63918.0}, {"date": "2024-10-08", "close": 11.12, "volume": 48247.0}, {"date": "2024-10-09", "close": 11.16, "volume": 37918.0}, {"date": "2024-10-10", "close": 11.13, "volume": 36760.0}, {"date": "2024-10-11", "close": 11.25, "volume": 54337.0}, {"date": "2024-10-14", "close": 11.5, "volume": 196457.0}, {"date": "2024-10-15", "close": 11.45, "volume": 124640.0}, {"date": "2024-10-16", "close": 11.84, "volume": 51503.0}, {"date": "2024-10-17", "close": 11.9, "volume": 106569.0}, {"date": "2024-10-18", "close": 11.85, "volume": 69089.0}, {"date": "2024-10-21", "close": 11.86, "volume": 58750.0}, {"date": "2024-10-22", "close": 11.51, "volume": 60205.0}, {"date": "2024-10-23", "close": 11.11, "volume": 57980.0}, {"date": "2024-10-24", "close": 11.27, "volume": 88451.0}, {"date": "2024-10-25", "close": 11.43, "volume": 50634.0}, {"date": "2024-10-28", "close": 11.66, "volume": 43265.0}, {"date": "2024-10-29", "close": 11.84, "volume": 42232.0}, {"date": "2024-10-30", "close": 11.88, "volume": 46900.0}, {"date": "2024-10-31", "close": 11.67, "volume": 38507.0}, {"date": "2024-11-01", "close": 11.52, "volume": 67758.0}, {"date": "2024-11-04", "close": 11.95, "volume": 51458.0}, {"date": "2024-11-05", "close": 12.23, "volume": 105540.0}, {"date": "2024-11-06", "close": 12.7, "volume": 162204.0}, {"date": "2024-11-07", "close": 12.99, "volume": 112314.0}, {"date": "2024-11-08", "close": 12.97, "volume": 63079.0}, {"date": "2024-11-11", "close": 13.62, "volume": 135126.0}, {"date": "2024-11-12", "close": 13.52, "volume": 171548.0}, {"date": "2024-11-13", "close": 16.46, "volume": 706891.0}, {"date": "2024-11-14", "close": 15.4, "volume": 490388.0}, {"date": "2024-11-15", "close": 16.21, "volume": 274826.0}, {"date": "2024-11-18", "close": 17.57, "volume": 403123.0}, {"date": "2024-11-19", "close": 18.22, "volume": 463852.0}, {"date": "2024-11-20", "close": 18.21, "volume": 302843.0}, {"date": "2024-11-21", "close": 19.02, "volume": 437186.0}, {"date": "2024-11-22", "close": 18.72, "volume": 318029.0}, {"date": "2024-11-25", "close": 18.46, "volume": 263274.0}, {"date": "2024-11-26", "close": 18.92, "volume": 218674.0}, {"date": "2024-11-27", "close": 18.24, "volume": 273301.0}, {"date": "2024-11-29", "close": 18.88, "volume": 138063.0}, {"date": "2024-12-02", "close": 19.3, "volume": 191386.0}, {"date": "2024-12-03", "close": 19.56, "volume": 231815.0}, {"date": "2024-12-04", "close": 20.11, "volume": 308491.0}, {"date": "2024-12-05", "close": 20.39, "volume": 286556.0}, {"date": "2024-12-06", "close": 20.35, "volume": 197708.0}, {"date": "2024-12-09", "close": 20.64, "volume": 310246.0}, {"date": "2024-12-10", "close": 21.37, "volume": 361168.0}, {"date": "2024-12-11", "close": 21.04, "volume": 329658.0}, {"date": "2024-12-12", "close": 20.97, "volume": 174792.0}, {"date": "2024-12-13", "close": 20.58, "volume": 169514.0}, {"date": "2024-12-16", "close": 20.91, "volume": 242622.0}, {"date": "2024-12-17", "close": 20.71, "volume": 194495.0}, {"date": "2024-12-18", "close": 19.47, "volume": 279480.0}, {"date": "2024-12-19", "close": 20.13, "volume": 211615.0}, {"date": "2024-12-20", "close": 19.53, "volume": 434144.0}, {"date": "2024-12-23", "close": 19.25, "volume": 191166.0}, {"date": "2024-12-24", "close": 20.09, "volume": 90054.0}, {"date": "2024-12-26", "close": 20.245, "volume": 156633.0}, {"date": "2024-12-27", "close": 19.23, "volume": 189139.0}, {"date": "2024-12-30", "close": 19.01, "volume": 203335.0}, {"date": "2024-12-31", "close": 18.99, "volume": 93432.0}, {"date": "2025-01-02", "close": 18.9, "volume": 217737.0}, {"date": "2025-01-03", "close": 19.37, "volume": 207770.0}, {"date": "2025-01-06", "close": 18.98, "volume": 209852.0}, {"date": "2025-01-07", "close": 18.27, "volume": 223760.0}, {"date": "2025-01-08", "close": 18.15, "volume": 218195.0}, {"date": "2025-01-10", "close": 17.43, "volume": 159668.0}, {"date": "2025-01-13", "close": 17.33, "volume": 167849.0}, {"date": "2025-01-14", "close": 17.53, "volume": 182669.0}, {"date": "2025-01-15", "close": 18.74, "volume": 224290.0}, {"date": "2025-01-16", "close": 18.56, "volume": 151965.0}, {"date": "2025-01-17", "close": 19.17, "volume": 222155.0}, {"date": "2025-01-21", "close": 20.56, "volume": 476967.0}, {"date": "2025-01-22", "close": 20.15, "volume": 267082.0}, {"date": "2025-01-23", "close": 20.39, "volume": 187552.0}, {"date": "2025-01-24", "close": 20.52, "volume": 118630.0}, {"date": "2025-01-27", "close": 20.2, "volume": 196107.0}, {"date": "2025-01-28", "close": 21.39, "volume": 315632.0}, {"date": "2025-01-29", "close": 21.7, "volume": 234049.0}, {"date": "2025-01-30", "close": 22.02, "volume": 224255.0}, {"date": "2025-01-31", "close": 22.13, "volume": 226369.0}, {"date": "2025-02-03", "close": 21.9, "volume": 170027.0}, {"date": "2025-02-04", "close": 23.08, "volume": 274042.0}, {"date": "2025-02-05", "close": 23.35, "volume": 284299.0}, {"date": "2025-02-06", "close": 23.47, "volume": 184114.0}, {"date": "2025-02-07", "close": 24.76, "volume": 472406.0}, {"date": "2025-02-10", "close": 25.0, "volume": 482010.0}, {"date": "2025-02-11", "close": 24.05, "volume": 322052.0}, {"date": "2025-02-12", "close": 25.95, "volume": 435224.0}, {"date": "2025-02-13", "close": 23.69, "volume": 810880.0}, {"date": "2025-02-14", "close": 23.07, "volume": 424654.0}, {"date": "2025-02-18", "close": 23.31, "volume": 474602.0}, {"date": "2025-02-19", "close": 22.73, "volume": 329713.0}, {"date": "2025-02-20", "close": 22.28, "volume": 249608.0}, {"date": "2025-02-21", "close": 21.01, "volume": 330831.0}, {"date": "2025-02-24", "close": 20.24, "volume": 297615.0}, {"date": "2025-02-25", "close": 19.61, "volume": 357623.0}, {"date": "2025-02-26", "close": 20.43, "volume": 475569.0}, {"date": "2025-02-27", "close": 20.73, "volume": 979727.0}, {"date": "2025-02-28", "close": 19.99, "volume": 531520.0}, {"date": "2025-03-03", "close": 19.75, "volume": 688444.0}, {"date": "2025-03-04", "close": 14.12, "volume": 1700536.0}, {"date": "2025-03-05", "close": 15.09, "volume": 1082614.0}, {"date": "2025-03-06", "close": 15.06, "volume": 815423.0}, {"date": "2025-03-07", "close": 14.67, "volume": 733626.0}, {"date": "2025-03-10", "close": 13.32, "volume": 828133.0}, {"date": "2025-03-11", "close": 13.32, "volume": 678182.0}, {"date": "2025-03-12", "close": 12.96, "volume": 660764.0}, {"date": "2025-03-13", "close": 11.955, "volume": 888302.0}, {"date": "2025-03-14", "close": 12.24, "volume": 635300.0}, {"date": "2025-03-17", "close": 12.13, "volume": 498591.0}, {"date": "2025-03-18", "close": 11.79, "volume": 421704.0}, {"date": "2025-03-19", "close": 12.29, "volume": 442517.0}, {"date": "2025-03-20", "close": 12.21, "volume": 227524.0}, {"date": "2025-03-21", "close": 12.46, "volume": 368322.0}, {"date": "2025-03-24", "close": 13.13, "volume": 348149.0}, {"date": "2025-03-25", "close": 13.28, "volume": 311056.0}, {"date": "2025-03-26", "close": 12.75, "volume": 223828.0}, {"date": "2025-03-27", "close": 12.51, "volume": 188276.0}, {"date": "2025-03-28", "close": 12.16, "volume": 169345.0}, {"date": "2025-03-31", "close": 12.41, "volume": 437818.0}, {"date": "2025-04-01", "close": 13.28, "volume": 466553.0}, {"date": "2025-04-02", "close": 13.64, "volume": 464000.0}, {"date": "2025-04-03", "close": 12.66, "volume": 624203.0}, {"date": "2025-04-04", "close": 12.355, "volume": 628622.0}, {"date": "2025-04-07", "close": 12.27, "volume": 526920.0}, {"date": "2025-04-08", "close": 12.42, "volume": 426617.0}, {"date": "2025-04-09", "close": 14.16, "volume": 662449.0}, {"date": "2025-04-10", "close": 13.26, "volume": 515115.0}, {"date": "2025-04-11", "close": 12.99, "volume": 343879.0}, {"date": "2025-04-14", "close": 12.87, "volume": 252659.0}, {"date": "2025-04-15", "close": 13.14, "volume": 347741.0}, {"date": "2025-04-16", "close": 12.75, "volume": 265383.0}, {"date": "2025-04-17", "close": 12.8, "volume": 206332.0}, {"date": "2025-04-21", "close": 11.98, "volume": 215170.0}, {"date": "2025-04-22", "close": 12.02, "volume": 185173.0}, {"date": "2025-04-23", "close": 12.85, "volume": 272839.0}, {"date": "2025-04-24", "close": 13.87, "volume": 205936.0}, {"date": "2025-04-25", "close": 14.12, "volume": 219209.0}, {"date": "2025-04-28", "close": 14.31, "volume": 144632.0}, {"date": "2025-04-29", "close": 14.61, "volume": 214453.0}, {"date": "2025-04-30", "close": 14.31, "volume": 214224.0}, {"date": "2025-05-01", "close": 14.4, "volume": 172107.0}, {"date": "2025-05-02", "close": 14.54, "volume": 154576.0}, {"date": "2025-05-05", "close": 14.8, "volume": 158864.0}, {"date": "2025-05-06", "close": 14.91, "volume": 321096.0}, {"date": "2025-05-07", "close": 13.11, "volume": 679940.0}, {"date": "2025-05-08", "close": 14.39, "volume": 507564.0}, {"date": "2025-05-09", "close": 14.22, "volume": 251509.0}, {"date": "2025-05-12", "close": 14.92, "volume": 289469.0}, {"date": "2025-05-13", "close": 15.62, "volume": 266997.0}, {"date": "2025-05-14", "close": 16.04, "volume": 275871.0}, {"date": "2025-05-15", "close": 16.03, "volume": 352716.0}, {"date": "2025-05-16", "close": 15.39, "volume": 183039.0}, {"date": "2025-05-19", "close": 15.08, "volume": 103254.0}, {"date": "2025-05-20", "close": 14.65, "volume": 127716.0}, {"date": "2025-05-21", "close": 13.9, "volume": 247856.0}, {"date": "2025-05-22", "close": 13.86, "volume": 157822.0}, {"date": "2025-05-23", "close": 13.48, "volume": 143105.0}, {"date": "2025-05-27", "close": 13.98, "volume": 131046.0}, {"date": "2025-05-28", "close": 13.96, "volume": 116165.0}, {"date": "2025-05-29", "close": 13.96, "volume": 172211.0}, {"date": "2025-05-30", "close": 13.79, "volume": 140806.0}, {"date": "2025-06-02", "close": 13.3, "volume": 178589.0}, {"date": "2025-06-03", "close": 13.73, "volume": 166144.0}, {"date": "2025-06-04", "close": 13.82, "volume": 227837.0}, {"date": "2025-06-05", "close": 13.73, "volume": 398972.0}, {"date": "2025-06-06", "close": 14.55, "volume": 247492.0}, {"date": "2025-06-09", "close": 14.17, "volume": 190675.0}, {"date": "2025-06-10", "close": 13.44, "volume": 276003.0}, {"date": "2025-06-11", "close": 13.45, "volume": 268509.0}, {"date": "2025-06-12", "close": 13.12, "volume": 318985.0}, {"date": "2025-06-13", "close": 12.63, "volume": 507443.0}, {"date": "2025-06-16", "close": 13.03, "volume": 308753.0}, {"date": "2025-06-17", "close": 12.76, "volume": 262455.0}, {"date": "2025-06-18", "close": 13.07, "volume": 178882.0}, {"date": "2025-06-20", "close": 12.7, "volume": 229563.0}, {"date": "2025-06-23", "close": 13.05, "volume": 129377.0}, {"date": "2025-06-24", "close": 13.52, "volume": 199643.0}, {"date": "2025-06-25", "close": 12.97, "volume": 239027.0}, {"date": "2025-06-26", "close": 13.58, "volume": 174584.0}, {"date": "2025-06-27", "close": 13.29, "volume": 318877.0}, {"date": "2025-06-30", "close": 13.23, "volume": 208591.0}, {"date": "2025-07-01", "close": 13.31, "volume": 114030.0}, {"date": "2025-07-02", "close": 13.31, "volume": 163987.0}, {"date": "2025-07-03", "close": 13.78, "volume": 122387.0}, {"date": "2025-07-07", "close": 13.69, "volume": 176554.0}, {"date": "2025-07-08", "close": 13.81, "volume": 138075.0}, {"date": "2025-07-09", "close": 14.19, "volume": 114372.0}, {"date": "2025-07-10", "close": 13.64, "volume": 153726.0}, {"date": "2025-07-11", "close": 12.93, "volume": 138940.0}, {"date": "2025-07-14", "close": 13.49, "volume": 175358.0}, {"date": "2025-07-15", "close": 13.44, "volume": 132557.0}, {"date": "2025-07-16", "close": 13.59, "volume": 118295.0}, {"date": "2025-07-17", "close": 13.56, "volume": 119440.0}, {"date": "2025-07-18", "close": 13.71, "volume": 168525.0}, {"date": "2025-07-21", "close": 13.54, "volume": 136212.0}, {"date": "2025-07-22", "close": 13.51, "volume": 180810.0}, {"date": "2025-07-23", "close": 13.88, "volume": 159800.0}, {"date": "2025-07-24", "close": 14.14, "volume": 159117.0}, {"date": "2025-07-25", "close": 14.6, "volume": 186628.0}, {"date": "2025-07-28", "close": 14.79, "volume": 179171.0}, {"date": "2025-07-29", "close": 14.04, "volume": 198578.0}, {"date": "2025-07-30", "close": 13.53, "volume": 324379.0}, {"date": "2025-07-31", "close": 14.5, "volume": 526140.0}, {"date": "2025-08-01", "close": 13.63, "volume": 197752.0}, {"date": "2025-08-04", "close": 13.78, "volume": 156496.0}, {"date": "2025-08-05", "close": 13.26, "volume": 211463.0}, {"date": "2025-08-06", "close": 13.51, "volume": 195711.0}, {"date": "2025-08-07", "close": 12.93, "volume": 236296.0}, {"date": "2025-08-08", "close": 12.47, "volume": 237813.0}, {"date": "2025-08-11", "close": 12.0, "volume": 347635.0}, {"date": "2025-08-12", "close": 9.74, "volume": 1087274.0}, {"date": "2025-08-13", "close": 9.92, "volume": 575344.0}, {"date": "2025-08-14", "close": 9.53, "volume": 623773.0}, {"date": "2025-08-15", "close": 9.5, "volume": 368683.0}, {"date": "2025-08-18", "close": 9.73, "volume": 373771.0}, {"date": "2025-08-19", "close": 9.42, "volume": 474295.0}, {"date": "2025-08-20", "close": 9.29, "volume": 246629.0}, {"date": "2025-08-21", "close": 9.34, "volume": 329597.0}, {"date": "2025-08-22", "close": 10.28, "volume": 494250.0}, {"date": "2025-08-25", "close": 9.87, "volume": 227765.0}, {"date": "2025-08-26", "close": 10.1, "volume": 308017.0}, {"date": "2025-08-27", "close": 10.02, "volume": 212722.0}, {"date": "2025-08-28", "close": 10.03, "volume": 150469.0}, {"date": "2025-08-29", "close": 10.4, "volume": 226116.0}, {"date": "2025-09-02", "close": 10.17, "volume": 197138.0}, {"date": "2025-09-03", "close": 10.04, "volume": 173156.0}, {"date": "2025-09-04", "close": 10.06, "volume": 114674.0}, {"date": "2025-09-05", "close": 10.3, "volume": 171337.0}, {"date": "2025-09-08", "close": 10.31, "volume": 128358.0}, {"date": "2025-09-09", "close": 10.16, "volume": 119910.0}, {"date": "2025-09-10", "close": 9.77, "volume": 143116.0}, {"date": "2025-09-11", "close": 9.985, "volume": 369849.0}, {"date": "2025-09-12", "close": 9.73, "volume": 239184.0}, {"date": "2025-09-15", "close": 9.3, "volume": 398147.0}, {"date": "2025-09-16", "close": 9.21, "volume": 331321.0}, {"date": "2025-09-17", "close": 9.37, "volume": 352740.0}, {"date": "2025-09-18", "close": 9.4, "volume": 190442.0}, {"date": "2025-09-19", "close": 9.09, "volume": 527786.0}, {"date": "2025-09-22", "close": 9.41, "volume": 348150.0}, {"date": "2025-09-23", "close": 9.04, "volume": 227664.0}, {"date": "2025-09-24", "close": 8.74, "volume": 232798.0}, {"date": "2025-09-25", "close": 8.63, "volume": 300719.0}, {"date": "2025-09-26", "close": 8.49, "volume": 939695.0}, {"date": "2025-09-29", "close": 8.63, "volume": 438876.0}, {"date": "2025-09-30", "close": 8.63, "volume": 351247.0}, {"date": "2025-10-01", "close": 8.35, "volume": 324349.0}, {"date": "2025-10-02", "close": 8.38, "volume": 240359.0}, {"date": "2025-10-03", "close": 8.69, "volume": 280173.0}, {"date": "2025-10-06", "close": 8.62, "volume": 234618.0}, {"date": "2025-10-07", "close": 8.47, "volume": 267549.0}, {"date": "2025-10-08", "close": 8.79, "volume": 208056.0}, {"date": "2025-10-09", "close": 8.61, "volume": 202118.0}, {"date": "2025-10-10", "close": 8.14, "volume": 299895.0}, {"date": "2025-10-13", "close": 8.595, "volume": 454058.0}, {"date": "2025-10-14", "close": 8.43, "volume": 291554.0}, {"date": "2025-10-15", "close": 8.44, "volume": 190540.0}, {"date": "2025-10-16", "close": 8.29, "volume": 221804.0}, {"date": "2025-10-17", "close": 8.16, "volume": 137154.0}, {"date": "2025-10-20", "close": 8.66, "volume": 202910.0}, {"date": "2025-10-21", "close": 8.77, "volume": 546741.0}, {"date": "2025-10-22", "close": 8.63, "volume": 436694.0}, {"date": "2025-10-23", "close": 9.14, "volume": 279696.0}, {"date": "2025-10-24", "close": 9.15, "volume": 270976.0}, {"date": "2025-10-27", "close": 9.08, "volume": 216092.0}, {"date": "2025-10-28", "close": 9.03, "volume": 132301.0}, {"date": "2025-10-29", "close": 8.56, "volume": 199730.0}, {"date": "2025-10-30", "close": 8.54, "volume": 190189.0}, {"date": "2025-10-31", "close": 8.88, "volume": 158862.0}, {"date": "2025-11-03", "close": 8.82, "volume": 185187.0}, {"date": "2025-11-04", "close": 8.5, "volume": 246470.0}, {"date": "2025-11-05", "close": 9.12, "volume": 360324.0}, {"date": "2025-11-06", "close": 8.69, "volume": 216184.0}, {"date": "2025-11-07", "close": 8.6, "volume": 219492.0}, {"date": "2025-11-10", "close": 8.74, "volume": 282881.0}, {"date": "2025-11-11", "close": 10.48, "volume": 987014.0}, {"date": "2025-11-12", "close": 10.86, "volume": 578135.0}, {"date": "2025-11-13", "close": 10.44, "volume": 319898.0}, {"date": "2025-11-14", "close": 10.35, "volume": 219445.0}, {"date": "2025-11-17", "close": 9.74, "volume": 320734.0}, {"date": "2025-11-18", "close": 9.62, "volume": 233691.0}, {"date": "2025-11-19", "close": 9.43, "volume": 218573.0}, {"date": "2025-11-20", "close": 9.41, "volume": 371871.0}, {"date": "2025-11-21", "close": 9.81, "volume": 367825.0}, {"date": "2025-11-24", "close": 10.12, "volume": 303217.0}, {"date": "2025-11-25", "close": 10.4, "volume": 335852.0}, {"date": "2025-11-26", "close": 10.46, "volume": 169825.0}, {"date": "2025-11-28", "close": 10.61, "volume": 88825.0}, {"date": "2025-12-01", "close": 11.05, "volume": 380475.0}, {"date": "2025-12-02", "close": 11.17, "volume": 153464.0}, {"date": "2025-12-03", "close": 11.28, "volume": 141238.0}, {"date": "2025-12-04", "close": 11.25, "volume": 170280.0}, {"date": "2025-12-05", "close": 11.21, "volume": 122495.0}, {"date": "2025-12-08", "close": 11.44, "volume": 143543.0}, {"date": "2025-12-09", "close": 11.84, "volume": 138624.0}, {"date": "2025-12-10", "close": 12.28, "volume": 221148.0}, {"date": "2025-12-11", "close": 11.71, "volume": 268930.0}, {"date": "2025-12-12", "close": 11.68, "volume": 311328.0}, {"date": "2025-12-15", "close": 11.47, "volume": 506864.0}, {"date": "2025-12-16", "close": 11.8, "volume": 306938.0}, {"date": "2025-12-17", "close": 11.54, "volume": 434713.0}, {"date": "2025-12-18", "close": 11.91, "volume": 294769.0}, {"date": "2025-12-19", "close": 11.76, "volume": 381803.0}, {"date": "2025-12-22", "close": 11.88, "volume": 190207.0}, {"date": "2025-12-23", "close": 11.89, "volume": 189737.0}, {"date": "2025-12-24", "close": 11.93, "volume": 51423.0}, {"date": "2025-12-26", "close": 11.98, "volume": 90625.0}, {"date": "2025-12-29", "close": 11.93, "volume": 192446.0}, {"date": "2025-12-30", "close": 11.87, "volume": 89594.0}, {"date": "2025-12-31", "close": 12.04, "volume": 184435.0}, {"date": "2026-01-02", "close": 11.6, "volume": 226464.0}, {"date": "2026-01-05", "close": 11.92, "volume": 170076.0}, {"date": "2026-01-06", "close": 11.97, "volume": 137834.0}, {"date": "2026-01-07", "close": 11.81, "volume": 120933.0}, {"date": "2026-01-08", "close": 11.62, "volume": 100609.0}, {"date": "2026-01-09", "close": 11.4, "volume": 135991.0}, {"date": "2026-01-12", "close": 11.34, "volume": 170652.0}, {"date": "2026-01-13", "close": 11.5, "volume": 126648.0}, {"date": "2026-01-14", "close": 11.61, "volume": 271403.0}, {"date": "2026-01-15", "close": 11.94, "volume": 308005.0}, {"date": "2026-01-16", "close": 12.54, "volume": 368430.0}, {"date": "2026-01-20", "close": 11.82, "volume": 329326.0}, {"date": "2026-01-21", "close": 12.46, "volume": 207941.0}, {"date": "2026-01-22", "close": 12.75, "volume": 212159.0}, {"date": "2026-01-23", "close": 12.79, "volume": 162007.0}, {"date": "2026-01-26", "close": 12.6, "volume": 121220.0}, {"date": "2026-01-27", "close": 12.73, "volume": 149913.0}, {"date": "2026-01-28", "close": 12.66, "volume": 170105.0}, {"date": "2026-01-29", "close": 12.49, "volume": 177997.0}, {"date": "2026-01-30", "close": 11.82, "volume": 150575.0}, {"date": "2026-02-02", "close": 12.33, "volume": 173319.0}, {"date": "2026-02-03", "close": 11.32, "volume": 346738.0}, {"date": "2026-02-04", "close": 10.97, "volume": 246522.0}, {"date": "2026-02-05", "close": 10.17, "volume": 248094.0}, {"date": "2026-02-06", "close": 10.35, "volume": 335191.0}, {"date": "2026-02-09", "close": 10.4, "volume": 192397.0}, {"date": "2026-02-10", "close": 10.41, "volume": 183443.0}, {"date": "2026-02-11", "close": 9.83, "volume": 242689.0}, {"date": "2026-02-12", "close": 9.63, "volume": 159324.0}, {"date": "2026-02-13", "close": 9.56, "volume": 107158.0}, {"date": "2026-02-17", "close": 9.2, "volume": 171288.0}, {"date": "2026-02-18", "close": 9.22, "volume": 204604.0}, {"date": "2026-02-19", "close": 9.22, "volume": 202977.0}, {"date": "2026-02-20", "close": 9.5, "volume": 113636.0}, {"date": "2026-02-23", "close": 8.83, "volume": 275848.0}, {"date": "2026-02-24", "close": 9.16, "volume": 144061.0}, {"date": "2026-02-25", "close": 9.56, "volume": 154443.0}, {"date": "2026-02-26", "close": 9.81, "volume": 210798.0}, {"date": "2026-02-27", "close": 10.13, "volume": 194241.0}, {"date": "2026-03-02", "close": 10.13, "volume": 102894.0}, {"date": "2026-03-03", "close": 10.11, "volume": 108443.0}, {"date": "2026-03-04", "close": 10.13, "volume": 148020.0}, {"date": "2026-03-05", "close": 10.72, "volume": 406992.0}, {"date": "2026-03-06", "close": 10.35, "volume": 245619.0}, {"date": "2026-03-09", "close": 10.12, "volume": 101235.0}, {"date": "2026-03-10", "close": 10.5, "volume": 180617.0}, {"date": "2026-03-11", "close": 11.09, "volume": 335787.0}, {"date": "2026-03-12", "close": 12.6, "volume": 623147.0}, {"date": "2026-03-13", "close": 12.32, "volume": 467006.0}, {"date": "2026-03-16", "close": 11.75, "volume": 188710.0}, {"date": "2026-03-17", "close": 11.75, "volume": 358010.0}, {"date": "2026-03-18", "close": 11.78, "volume": 315438.0}, {"date": "2026-03-19", "close": 11.61, "volume": 353455.0}, {"date": "2026-03-20", "close": 11.38, "volume": 143964.0}, {"date": "2026-03-23", "close": 11.46, "volume": 121160.0}, {"date": "2026-03-24", "close": 11.01, "volume": 194762.0}, {"date": "2026-03-25", "close": 10.65, "volume": 248321.0}, {"date": "2026-03-26", "close": 10.9, "volume": 291726.0}, {"date": "2026-03-27", "close": 10.75, "volume": 150603.0}, {"date": "2026-03-30", "close": 10.87, "volume": 146173.0}, {"date": "2026-03-31", "close": 11.2, "volume": 158331.0}, {"date": "2026-04-01", "close": 11.23, "volume": 121827.0}, {"date": "2026-04-02", "close": 10.97, "volume": 196520.0}, {"date": "2026-04-06", "close": 11.3, "volume": 131266.0}, {"date": "2026-04-07", "close": 10.94, "volume": 85059.0}, {"date": "2026-04-08", "close": 10.54, "volume": 161502.0}, {"date": "2026-04-09", "close": 10.24, "volume": 180085.0}, {"date": "2026-04-10", "close": 9.5, "volume": 237238.0}, {"date": "2026-04-13", "close": 10.01, "volume": 219470.0}, {"date": "2026-04-14", "close": 10.17, "volume": 168383.0}, {"date": "2026-04-15", "close": 11.59, "volume": 338723.0}, {"date": "2026-04-16", "close": 12.26, "volume": 326595.0}, {"date": "2026-04-17", "close": 11.61, "volume": 233879.0}, {"date": "2026-04-20", "close": 11.23, "volume": 224289.0}, {"date": "2026-04-21", "close": 10.68, "volume": 209871.0}, {"date": "2026-04-22", "close": 10.78, "volume": 192012.0}, {"date": "2026-04-23", "close": 10.17, "volume": 165384.0}, {"date": "2026-04-24", "close": 10.56, "volume": 335059.0}, {"date": "2026-04-27", "close": 10.56, "volume": 124801.0}, {"date": "2026-04-28", "close": 10.57, "volume": 115929.0}, {"date": "2026-04-29", "close": 10.61, "volume": 117185.0}, {"date": "2026-04-30", "close": 10.86, "volume": 133947.0}, {"date": "2026-05-01", "close": 11.38, "volume": 148677.0}, {"date": "2026-05-04", "close": 11.52, "volume": 157796.0}, {"date": "2026-05-05", "close": 11.65, "volume": 153478.0}, {"date": "2026-05-06", "close": 11.35, "volume": 173546.0}, {"date": "2026-05-07", "close": 11.76, "volume": 210699.0}, {"date": "2026-05-08", "close": 12.04, "volume": 285541.0}, {"date": "2026-05-11", "close": 10.59, "volume": 575709.0}, {"date": "2026-05-12", "close": 10.8, "volume": 545667.0}, {"date": "2026-05-13", "close": 10.48, "volume": 506838.0}, {"date": "2026-05-14", "close": 10.44, "volume": 249302.0}, {"date": "2026-05-15", "close": 10.55, "volume": 210384.0}, {"date": "2026-05-18", "close": 10.76, "volume": 249493.0}, {"date": "2026-05-19", "close": 10.94, "volume": 255670.0}, {"date": "2026-05-20", "close": 10.95, "volume": 358283.0}, {"date": "2026-05-21", "close": 11.0, "volume": 186129.0}, {"date": "2026-05-22", "close": 11.19, "volume": 152848.0}, {"date": "2026-05-26", "close": 11.07, "volume": 284438.0}, {"date": "2026-05-27", "close": 11.08, "volume": 159541.0}, {"date": "2026-05-28", "close": 11.59, "volume": 213839.0}, {"date": "2026-05-29", "close": 12.72, "volume": 490745.0}, {"date": "2026-06-01", "close": 13.6, "volume": 422730.0}, {"date": "2026-06-02", "close": 14.01, "volume": 377500.0}, {"date": "2026-06-03", "close": 12.1, "volume": 424874.0}, {"date": "2026-06-04", "close": 12.72, "volume": 210765.0}, {"date": "2026-06-05", "close": 12.11, "volume": 260809.0}, {"date": "2026-06-08", "close": 12.09, "volume": 204198.0}, {"date": "2026-06-09", "close": 11.88, "volume": 217643.0}, {"date": "2026-06-10", "close": 11.58, "volume": 309904.0}, {"date": "2026-06-11", "close": 11.16, "volume": 312235.0}, {"date": "2026-06-12", "close": 11.1, "volume": 362419.0}, {"date": "2026-06-15", "close": 11.11, "volume": 850413.0}, {"date": "2026-06-16", "close": 11.37, "volume": 349942.0}, {"date": "2026-06-17", "close": 10.97, "volume": 223681.0}, {"date": "2026-06-18", "close": 11.24, "volume": 447223.0}, {"date": "2026-06-22", "close": 10.73, "volume": 335481.0}, {"date": "2026-06-23", "close": 11.09, "volume": 198444.0}, {"date": "2026-06-24", "close": 11.14, "volume": 151375.0}, {"date": "2026-06-25", "close": 10.99, "volume": 183021.0}, {"date": "2026-06-26", "close": 11.79, "volume": 640790.0}, {"date": "2026-06-29", "close": 13.11, "volume": 507550.0}, {"date": "2026-06-30", "close": 12.66, "volume": 218464.0}, {"date": "2026-07-01", "close": 13.35, "volume": 234195.0}, {"date": "2026-07-02", "close": 12.96, "volume": 162743.0}, {"date": "2026-07-06", "close": 12.78, "volume": 148464.0}, {"date": "2026-07-07", "close": 12.68, "volume": 141423.0}, {"date": "2026-07-08", "close": 12.73, "volume": 164301.0}, {"date": "2026-07-09", "close": 13.29, "volume": 158667.0}, {"date": "2026-07-10", "close": 13.18, "volume": 109044.0}, {"date": "2026-07-13", "close": 12.83, "volume": 255189.0}, {"date": "2026-07-14", "close": 12.7, "volume": 229073.0}, {"date": "2026-07-15", "close": 12.99, "volume": 234849.0}, {"date": "2026-07-16", "close": 12.41, "volume": 220942.0}, {"date": "2026-07-17", "close": 11.5, "volume": 245514.0}, {"date": "2026-07-20", "close": 11.9, "volume": 194411.0}, {"date": "2026-07-21", "close": 11.76, "volume": 164252.0}, {"date": "2026-07-22", "close": 11.03, "volume": 235074.0}, {"date": "2026-07-23", "close": 10.41, "volume": 427353.0}, {"date": "2026-07-24", "close": 10.7, "volume": 183962.0}, {"date": "2026-07-27", "close": 11.295, "volume": 144236.0}, {"date": "2026-07-28", "close": 11.36, "volume": 209677.0}, {"date": "2026-07-29", "close": 11.46, "volume": 176049.0}, {"date": "2026-07-30", "close": 11.42, "volume": 165870.0}, {"date": "2026-07-31", "close": 11.77, "volume": 228158.0}, {"date": "2026-08-03", "close": 12.25, "volume": 216500.0}, {"date": "2026-08-04", "close": 12.78, "volume": 173903.0}, {"date": "2026-08-05", "close": 12.31, "volume": 278852.0}, {"date": "2026-08-06", "close": 12.32, "volume": 433019.0}, {"date": "2026-08-07", "close": 13.24, "volume": 400530.0}], "refreshing": true}