{"ticker": "GDOT", "overview": {"name": "Green Dot Corporation Class A Common Stock, $0.001 par value", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GDOT", "has_prices": true, "as_of": "2026-07-24", "last": 13.28, "prev_close": 13.1, "change": 0.17999999999999972, "change_pct": 0.013740458015267154, "session_volume": 215878.0, "vwap_5": 13.274866223713447, "vwap_20": 13.366452923175007, "vwap_60": 12.959434989490806, "vwap_250": 12.471565615168041, "high_52w": 13.58, "low_52w": 10.53, "avg_volume_20": 392125.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-216766", "src": "13DG", "ticker": "GDOT", "cik": "1386278", "company": "GREEN DOT CORP", "company_raw": "GREEN DOT CORP", "who": "Green DOT Corp", "who_key": "GREEN DOT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREEN DOT CORP moves to a 6.26% passive stake in GDOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386278/0001193125-26-216766-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0001193125-26-205541", "src": "13DG", "ticker": "GDOT", "cik": "1386278", "company": "GREEN DOT CORP", "company_raw": "GREEN DOT CORP", "who": "Green DOT Corp", "who_key": "GREEN DOT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREEN DOT CORP takes a 5.01% passive stake in GDOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386278/0001193125-26-205541-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "13DG-0001765774-26-000005", "src": "13DG", "ticker": "GDOT", "cik": "1386278", "company": "GREEN DOT CORP", "company_raw": "GREEN DOT CORP", "who": "Green DOT Corp", "who_key": "GREEN DOT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREEN DOT CORP adjusts its stake in GDOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1386278/0001765774-26-000005-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313362}, {"id": "13DG-0000102909-26-001427", "src": "13DG", "ticker": "GDOT", "cik": "1386278", "company": "GREEN DOT CORP", "company_raw": "GREEN DOT CORP", "who": "Green DOT Corp", "who_key": "GREEN DOT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREEN DOT CORP adjusts its stake in GDOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1386278/0000102909-26-001427-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-216766", "src": "13DG", "ticker": "GDOT", "cik": "1386278", "company": "GREEN DOT CORP", "company_raw": "GREEN DOT CORP", "who": "Green DOT Corp", "who_key": "GREEN DOT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREEN DOT CORP moves to a 6.26% passive stake in GDOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386278/0001193125-26-216766-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0001193125-26-205541", "src": "13DG", "ticker": "GDOT", "cik": "1386278", "company": "GREEN DOT CORP", "company_raw": "GREEN DOT CORP", "who": "Green DOT Corp", "who_key": "GREEN DOT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREEN DOT CORP takes a 5.01% passive stake in GDOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386278/0001193125-26-205541-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "13DG-0001765774-26-000005", "src": "13DG", "ticker": "GDOT", "cik": "1386278", "company": "GREEN DOT CORP", "company_raw": "GREEN DOT CORP", "who": "Green DOT Corp", "who_key": "GREEN DOT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREEN DOT CORP adjusts its stake in GDOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1386278/0001765774-26-000005-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313362}, {"id": "13DG-0000102909-26-001427", "src": "13DG", "ticker": "GDOT", "cik": "1386278", "company": "GREEN DOT CORP", "company_raw": "GREEN DOT CORP", "who": "Green DOT Corp", "who_key": "GREEN DOT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREEN DOT CORP adjusts its stake in GDOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1386278/0000102909-26-001427-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Green Dot Corporation Class A Common Stock, $0.001 par value", "new_value": "GREEN DOT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001386278", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001386278", "applied": 1, "detected_at": "2026-10-24T19:04:36.988789"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GDOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 46.16, "volume": 199817.0}, {"date": "2021-07-28", "close": 46.24, "volume": 185367.0}, {"date": "2021-07-29", "close": 46.59, "volume": 265719.0}, {"date": "2021-07-30", "close": 46.07, "volume": 234825.0}, {"date": "2021-08-02", "close": 45.64, "volume": 323559.0}, {"date": "2021-08-03", "close": 44.84, "volume": 571820.0}, {"date": "2021-08-04", "close": 45.52, "volume": 766530.0}, {"date": "2021-08-05", "close": 46.85, "volume": 357324.0}, {"date": "2021-08-06", "close": 47.82, "volume": 391552.0}, {"date": "2021-08-09", "close": 46.24, "volume": 239056.0}, {"date": "2021-08-10", "close": 46.42, "volume": 264935.0}, {"date": "2021-08-11", "close": 46.15, "volume": 269580.0}, {"date": "2021-08-12", "close": 46.13, "volume": 188594.0}, {"date": "2021-08-13", "close": 46.19, "volume": 179217.0}, {"date": "2021-08-16", "close": 45.6, "volume": 148735.0}, {"date": "2021-08-17", "close": 46.22, "volume": 255344.0}, {"date": "2021-08-18", "close": 46.08, "volume": 309109.0}, {"date": "2021-08-19", "close": 46.44, "volume": 314192.0}, {"date": "2021-08-20", "close": 47.65, "volume": 265136.0}, {"date": "2021-08-23", "close": 48.55, "volume": 257377.0}, {"date": "2021-08-24", "close": 48.68, "volume": 257000.0}, {"date": "2021-08-25", "close": 48.52, "volume": 243147.0}, {"date": "2021-08-26", "close": 49.06, "volume": 411848.0}, {"date": "2021-08-27", "close": 50.64, "volume": 429997.0}, {"date": "2021-08-30", "close": 51.99, "volume": 467853.0}, {"date": "2021-08-31", "close": 52.24, "volume": 480560.0}, {"date": "2021-09-01", "close": 53.03, "volume": 290602.0}, {"date": "2021-09-02", "close": 54.24, "volume": 453169.0}, {"date": "2021-09-03", "close": 54.8, "volume": 262341.0}, {"date": "2021-09-07", "close": 53.69, "volume": 460472.0}, {"date": "2021-09-08", "close": 51.8, "volume": 381160.0}, {"date": "2021-09-09", "close": 51.06, "volume": 264069.0}, {"date": "2021-09-10", "close": 50.38, "volume": 328540.0}, {"date": "2021-09-13", "close": 50.08, "volume": 244301.0}, {"date": "2021-09-14", "close": 48.83, "volume": 343666.0}, {"date": "2021-09-15", "close": 49.83, "volume": 297152.0}, {"date": "2021-09-16", "close": 49.7, "volume": 213362.0}, {"date": "2021-09-17", "close": 49.74, "volume": 752849.0}, {"date": "2021-09-20", "close": 49.43, "volume": 271054.0}, {"date": "2021-09-21", "close": 48.59, "volume": 219347.0}, {"date": "2021-09-22", "close": 49.13, "volume": 273802.0}, {"date": "2021-09-23", "close": 50.31, "volume": 174559.0}, {"date": "2021-09-24", "close": 50.4, "volume": 162178.0}, {"date": "2021-09-27", "close": 50.66, "volume": 185042.0}, {"date": "2021-09-28", "close": 49.61, "volume": 207324.0}, {"date": "2021-09-29", "close": 49.98, "volume": 289113.0}, {"date": "2021-09-30", "close": 50.33, "volume": 215538.0}, {"date": "2021-10-01", "close": 51.9, "volume": 505628.0}, {"date": "2021-10-04", "close": 51.22, "volume": 288872.0}, {"date": "2021-10-05", "close": 47.3, "volume": 498032.0}, {"date": "2021-10-06", "close": 46.64, "volume": 301959.0}, {"date": "2021-10-07", "close": 48.04, "volume": 265954.0}, {"date": "2021-10-08", "close": 47.54, "volume": 194996.0}, {"date": "2021-10-11", "close": 43.99, "volume": 410137.0}, {"date": "2021-10-12", "close": 44.93, "volume": 258579.0}, {"date": "2021-10-13", "close": 44.67, "volume": 256120.0}, {"date": "2021-10-14", "close": 45.13, "volume": 166039.0}, {"date": "2021-10-15", "close": 45.23, "volume": 267590.0}, {"date": "2021-10-18", "close": 43.57, "volume": 262306.0}, {"date": "2021-10-19", "close": 44.24, "volume": 276555.0}, {"date": "2021-10-20", "close": 44.72, "volume": 148033.0}, {"date": "2021-10-21", "close": 43.75, "volume": 223487.0}, {"date": "2021-10-22", "close": 44.3, "volume": 166131.0}, {"date": "2021-10-25", "close": 44.31, "volume": 135291.0}, {"date": "2021-10-26", "close": 44.23, "volume": 255500.0}, {"date": "2021-10-27", "close": 43.15, "volume": 344550.0}, {"date": "2021-10-28", "close": 43.26, "volume": 250751.0}, {"date": "2021-10-29", "close": 42.36, "volume": 347130.0}, {"date": "2021-11-01", "close": 43.51, "volume": 410785.0}, {"date": "2021-11-02", "close": 42.35, "volume": 343207.0}, {"date": "2021-11-03", "close": 43.68, "volume": 526419.0}, {"date": "2021-11-04", "close": 44.55, "volume": 516102.0}, {"date": "2021-11-05", "close": 44.04, "volume": 811753.0}, {"date": "2021-11-08", "close": 43.44, "volume": 419539.0}, {"date": "2021-11-09", "close": 44.0, "volume": 361076.0}, {"date": "2021-11-10", "close": 44.75, "volume": 284864.0}, {"date": "2021-11-11", "close": 43.89, "volume": 178909.0}, {"date": "2021-11-12", "close": 43.44, "volume": 214253.0}, {"date": "2021-11-15", "close": 43.95, "volume": 326817.0}, {"date": "2021-11-16", "close": 44.01, "volume": 277255.0}, {"date": "2021-11-17", "close": 42.75, "volume": 269471.0}, {"date": "2021-11-18", "close": 41.75, "volume": 256574.0}, {"date": "2021-11-19", "close": 39.94, "volume": 445927.0}, {"date": "2021-11-22", "close": 39.24, "volume": 297281.0}, {"date": "2021-11-23", "close": 39.61, "volume": 997834.0}, {"date": "2021-11-24", "close": 39.67, "volume": 243365.0}, {"date": "2021-11-26", "close": 38.5, "volume": 208425.0}, {"date": "2021-11-29", "close": 37.05, "volume": 361107.0}, {"date": "2021-11-30", "close": 35.9, "volume": 670370.0}, {"date": "2021-12-01", "close": 34.38, "volume": 541069.0}, {"date": "2021-12-02", "close": 34.74, "volume": 662679.0}, {"date": "2021-12-03", "close": 34.46, "volume": 429268.0}, {"date": "2021-12-06", "close": 35.62, "volume": 545820.0}, {"date": "2021-12-07", "close": 36.25, "volume": 546717.0}, {"date": "2021-12-08", "close": 36.84, "volume": 694238.0}, {"date": "2021-12-09", "close": 36.34, "volume": 301030.0}, {"date": "2021-12-10", "close": 35.48, "volume": 311370.0}, {"date": "2021-12-13", "close": 34.82, "volume": 332594.0}, {"date": "2021-12-14", "close": 35.17, "volume": 606300.0}, {"date": "2021-12-15", "close": 35.37, "volume": 1054516.0}, {"date": "2021-12-16", "close": 35.21, "volume": 720882.0}, {"date": "2021-12-17", "close": 35.55, "volume": 2869152.0}, {"date": "2021-12-20", "close": 34.2, "volume": 559793.0}, {"date": "2021-12-21", "close": 35.2, "volume": 394167.0}, {"date": "2021-12-22", "close": 35.4, "volume": 674676.0}, {"date": "2021-12-23", "close": 35.81, "volume": 432723.0}, {"date": "2021-12-27", "close": 35.79, "volume": 353728.0}, {"date": "2021-12-28", "close": 35.46, "volume": 580509.0}, {"date": "2021-12-29", "close": 35.62, "volume": 437775.0}, {"date": "2021-12-30", "close": 35.89, "volume": 533094.0}, {"date": "2021-12-31", "close": 36.24, "volume": 277378.0}, {"date": "2022-01-03", "close": 37.08, "volume": 399866.0}, {"date": "2022-01-04", "close": 37.47, "volume": 430131.0}, {"date": "2022-01-05", "close": 36.46, "volume": 318764.0}, {"date": "2022-01-06", "close": 35.91, "volume": 270649.0}, {"date": "2022-01-07", "close": 36.03, "volume": 271615.0}, {"date": "2022-01-10", "close": 35.08, "volume": 421604.0}, {"date": "2022-01-11", "close": 35.33, "volume": 296820.0}, {"date": "2022-01-12", "close": 35.06, "volume": 334204.0}, {"date": "2022-01-13", "close": 35.1, "volume": 167196.0}, {"date": "2022-01-14", "close": 34.63, "volume": 230210.0}, {"date": "2022-01-18", "close": 33.54, "volume": 431413.0}, {"date": "2022-01-19", "close": 33.09, "volume": 565650.0}, {"date": "2022-01-20", "close": 33.21, "volume": 419100.0}, {"date": "2022-01-21", "close": 33.01, "volume": 592266.0}, {"date": "2022-01-24", "close": 32.89, "volume": 662567.0}, {"date": "2022-01-25", "close": 32.17, "volume": 278414.0}, {"date": "2022-01-26", "close": 30.35, "volume": 720202.0}, {"date": "2022-01-27", "close": 29.28, "volume": 482531.0}, {"date": "2022-01-28", "close": 30.18, "volume": 396542.0}, {"date": "2022-01-31", "close": 31.71, "volume": 457958.0}, {"date": "2022-02-01", "close": 32.41, "volume": 465143.0}, {"date": "2022-02-02", "close": 30.94, "volume": 840797.0}, {"date": "2022-02-03", "close": 29.95, "volume": 633275.0}, {"date": "2022-02-04", "close": 30.34, "volume": 340192.0}, {"date": "2022-02-07", "close": 30.5, "volume": 354868.0}, {"date": "2022-02-08", "close": 30.82, "volume": 311652.0}, {"date": "2022-02-09", "close": 30.81, "volume": 342867.0}, {"date": "2022-02-10", "close": 32.43, "volume": 1745053.0}, {"date": "2022-02-11", "close": 32.27, "volume": 448273.0}, {"date": "2022-02-14", "close": 32.23, "volume": 436317.0}, {"date": "2022-02-15", "close": 33.62, "volume": 477865.0}, {"date": "2022-02-16", "close": 33.8, "volume": 498924.0}, {"date": "2022-02-17", "close": 32.32, "volume": 530821.0}, {"date": "2022-02-18", "close": 32.45, "volume": 344464.0}, {"date": "2022-02-22", "close": 31.51, "volume": 396680.0}, {"date": "2022-02-23", "close": 29.81, "volume": 406850.0}, {"date": "2022-02-24", "close": 29.75, "volume": 1030622.0}, {"date": "2022-02-25", "close": 26.79, "volume": 2872181.0}, {"date": "2022-02-28", "close": 28.65, "volume": 1414300.0}, {"date": "2022-03-01", "close": 27.47, "volume": 945890.0}, {"date": "2022-03-02", "close": 26.98, "volume": 737944.0}, {"date": "2022-03-03", "close": 25.83, "volume": 1091458.0}, {"date": "2022-03-04", "close": 24.8, "volume": 899995.0}, {"date": "2022-03-07", "close": 23.43, "volume": 756918.0}, {"date": "2022-03-08", "close": 24.22, "volume": 981523.0}, {"date": "2022-03-09", "close": 25.59, "volume": 896072.0}, {"date": "2022-03-10", "close": 26.35, "volume": 478060.0}, {"date": "2022-03-11", "close": 25.08, "volume": 338149.0}, {"date": "2022-03-14", "close": 25.21, "volume": 439084.0}, {"date": "2022-03-15", "close": 25.98, "volume": 580511.0}, {"date": "2022-03-16", "close": 27.41, "volume": 434057.0}, {"date": "2022-03-17", "close": 27.78, "volume": 341861.0}, {"date": "2022-03-18", "close": 28.5, "volume": 718678.0}, {"date": "2022-03-21", "close": 27.39, "volume": 381355.0}, {"date": "2022-03-22", "close": 28.11, "volume": 335335.0}, {"date": "2022-03-23", "close": 27.26, "volume": 309676.0}, {"date": "2022-03-24", "close": 27.67, "volume": 426213.0}, {"date": "2022-03-25", "close": 27.74, "volume": 616788.0}, {"date": "2022-03-28", "close": 27.71, "volume": 479518.0}, {"date": "2022-03-29", "close": 29.18, "volume": 599821.0}, {"date": "2022-03-30", "close": 27.68, "volume": 1503318.0}, {"date": "2022-03-31", "close": 27.48, "volume": 387499.0}, {"date": "2022-04-01", "close": 27.82, "volume": 511949.0}, {"date": "2022-04-04", "close": 28.24, "volume": 315431.0}, {"date": "2022-04-05", "close": 27.72, "volume": 855857.0}, {"date": "2022-04-06", "close": 27.07, "volume": 1588178.0}, {"date": "2022-04-07", "close": 27.1, "volume": 649682.0}, {"date": "2022-04-08", "close": 27.27, "volume": 409127.0}, {"date": "2022-04-11", "close": 27.16, "volume": 517903.0}, {"date": "2022-04-12", "close": 27.23, "volume": 439176.0}, {"date": "2022-04-13", "close": 27.74, "volume": 345676.0}, {"date": "2022-04-14", "close": 27.41, "volume": 309104.0}, {"date": "2022-04-18", "close": 27.64, "volume": 551908.0}, {"date": "2022-04-19", "close": 28.79, "volume": 598011.0}, {"date": "2022-04-20", "close": 28.46, "volume": 378765.0}, {"date": "2022-04-21", "close": 27.98, "volume": 374120.0}, {"date": "2022-04-22", "close": 26.98, "volume": 622903.0}, {"date": "2022-04-25", "close": 27.25, "volume": 432552.0}, {"date": "2022-04-26", "close": 26.69, "volume": 629354.0}, {"date": "2022-04-27", "close": 26.02, "volume": 559016.0}, {"date": "2022-04-28", "close": 27.43, "volume": 580830.0}, {"date": "2022-04-29", "close": 26.48, "volume": 450663.0}, {"date": "2022-05-02", "close": 27.62, "volume": 547196.0}, {"date": "2022-05-03", "close": 27.1, "volume": 413099.0}, {"date": "2022-05-04", "close": 28.52, "volume": 566431.0}, {"date": "2022-05-05", "close": 27.19, "volume": 730430.0}, {"date": "2022-05-06", "close": 26.33, "volume": 1009385.0}, {"date": "2022-05-09", "close": 25.09, "volume": 693727.0}, {"date": "2022-05-10", "close": 24.53, "volume": 390273.0}, {"date": "2022-05-11", "close": 24.79, "volume": 534929.0}, {"date": "2022-05-12", "close": 26.16, "volume": 681153.0}, {"date": "2022-05-13", "close": 27.44, "volume": 581089.0}, {"date": "2022-05-16", "close": 26.76, "volume": 407107.0}, {"date": "2022-05-17", "close": 28.22, "volume": 521900.0}, {"date": "2022-05-18", "close": 28.75, "volume": 732452.0}, {"date": "2022-05-19", "close": 29.62, "volume": 1155451.0}, {"date": "2022-05-20", "close": 28.07, "volume": 547805.0}, {"date": "2022-05-23", "close": 28.96, "volume": 517727.0}, {"date": "2022-05-24", "close": 27.5, "volume": 337316.0}, {"date": "2022-05-25", "close": 28.8, "volume": 317232.0}, {"date": "2022-05-26", "close": 29.24, "volume": 343594.0}, {"date": "2022-05-27", "close": 29.8, "volume": 287726.0}, {"date": "2022-05-31", "close": 28.84, "volume": 415264.0}, {"date": "2022-06-01", "close": 28.19, "volume": 395590.0}, {"date": "2022-06-02", "close": 28.77, "volume": 379456.0}, {"date": "2022-06-03", "close": 28.35, "volume": 325871.0}, {"date": "2022-06-06", "close": 28.36, "volume": 328666.0}, {"date": "2022-06-07", "close": 29.01, "volume": 266574.0}, {"date": "2022-06-08", "close": 29.16, "volume": 314557.0}, {"date": "2022-06-09", "close": 28.05, "volume": 460313.0}, {"date": "2022-06-10", "close": 27.07, "volume": 311671.0}, {"date": "2022-06-13", "close": 25.36, "volume": 447273.0}, {"date": "2022-06-14", "close": 24.76, "volume": 616600.0}, {"date": "2022-06-15", "close": 24.47, "volume": 914876.0}, {"date": "2022-06-16", "close": 22.55, "volume": 791683.0}, {"date": "2022-06-17", "close": 23.15, "volume": 1333011.0}, {"date": "2022-06-21", "close": 23.58, "volume": 751145.0}, {"date": "2022-06-22", "close": 24.03, "volume": 758940.0}, {"date": "2022-06-23", "close": 24.62, "volume": 543691.0}, {"date": "2022-06-24", "close": 26.42, "volume": 1379376.0}, {"date": "2022-06-27", "close": 26.68, "volume": 469725.0}, {"date": "2022-06-28", "close": 26.12, "volume": 416656.0}, {"date": "2022-06-29", "close": 25.56, "volume": 304476.0}, {"date": "2022-06-30", "close": 25.11, "volume": 380955.0}, {"date": "2022-07-01", "close": 25.87, "volume": 397721.0}, {"date": "2022-07-05", "close": 26.03, "volume": 420353.0}, {"date": "2022-07-06", "close": 25.62, "volume": 284014.0}, {"date": "2022-07-07", "close": 25.78, "volume": 395583.0}, {"date": "2022-07-08", "close": 25.71, "volume": 374954.0}, {"date": "2022-07-11", "close": 25.56, "volume": 234121.0}, {"date": "2022-07-12", "close": 25.75, "volume": 281107.0}, {"date": "2022-07-13", "close": 24.76, "volume": 448097.0}, {"date": "2022-07-14", "close": 24.32, "volume": 426480.0}, {"date": "2022-07-15", "close": 25.18, "volume": 366284.0}, {"date": "2022-07-18", "close": 25.53, "volume": 464470.0}, {"date": "2022-07-19", "close": 26.78, "volume": 376396.0}, {"date": "2022-07-20", "close": 26.95, "volume": 316299.0}, {"date": "2022-07-21", "close": 27.11, "volume": 287528.0}, {"date": "2022-07-22", "close": 26.61, "volume": 291149.0}, {"date": "2022-07-25", "close": 26.39, "volume": 328093.0}, {"date": "2022-07-26", "close": 25.93, "volume": 363087.0}, {"date": "2022-07-27", "close": 27.04, "volume": 407673.0}, {"date": "2022-07-28", "close": 27.85, "volume": 423097.0}, {"date": "2022-07-29", "close": 28.1, "volume": 411804.0}, {"date": "2022-08-01", "close": 27.69, "volume": 420587.0}, {"date": "2022-08-02", "close": 27.65, "volume": 217086.0}, {"date": "2022-08-03", "close": 28.6, "volume": 263461.0}, {"date": "2022-08-04", "close": 28.3, "volume": 328988.0}, {"date": "2022-08-05", "close": 24.52, "volume": 1492900.0}, {"date": "2022-08-08", "close": 24.4, "volume": 920274.0}, {"date": "2022-08-09", "close": 23.47, "volume": 532122.0}, {"date": "2022-08-10", "close": 23.72, "volume": 697725.0}, {"date": "2022-08-11", "close": 23.54, "volume": 605025.0}, {"date": "2022-08-12", "close": 23.63, "volume": 358821.0}, {"date": "2022-08-15", "close": 23.39, "volume": 504438.0}, {"date": "2022-08-16", "close": 23.35, "volume": 613437.0}, {"date": "2022-08-17", "close": 22.71, "volume": 487086.0}, {"date": "2022-08-18", "close": 22.6, "volume": 306813.0}, {"date": "2022-08-19", "close": 22.0, "volume": 430748.0}, {"date": "2022-08-22", "close": 21.45, "volume": 430650.0}, {"date": "2022-08-23", "close": 20.91, "volume": 402759.0}, {"date": "2022-08-24", "close": 20.68, "volume": 309765.0}, {"date": "2022-08-25", "close": 21.52, "volume": 732528.0}, {"date": "2022-08-26", "close": 21.1, "volume": 617790.0}, {"date": "2022-08-29", "close": 20.52, "volume": 519662.0}, {"date": "2022-08-30", "close": 20.36, "volume": 359233.0}, {"date": "2022-08-31", "close": 20.29, "volume": 601562.0}, {"date": "2022-09-01", "close": 20.04, "volume": 946711.0}, {"date": "2022-09-02", "close": 20.01, "volume": 648816.0}, {"date": "2022-09-06", "close": 19.77, "volume": 904488.0}, {"date": "2022-09-07", "close": 20.62, "volume": 605774.0}, {"date": "2022-09-08", "close": 20.4, "volume": 459830.0}, {"date": "2022-09-09", "close": 21.21, "volume": 472738.0}, {"date": "2022-09-12", "close": 21.16, "volume": 526348.0}, {"date": "2022-09-13", "close": 19.96, "volume": 477120.0}, {"date": "2022-09-14", "close": 19.77, "volume": 753549.0}, {"date": "2022-09-15", "close": 20.12, "volume": 597091.0}, {"date": "2022-09-16", "close": 20.85, "volume": 2392421.0}, {"date": "2022-09-19", "close": 20.22, "volume": 777795.0}, {"date": "2022-09-20", "close": 20.23, "volume": 408186.0}, {"date": "2022-09-21", "close": 20.08, "volume": 818029.0}, {"date": "2022-09-22", "close": 19.11, "volume": 671888.0}, {"date": "2022-09-23", "close": 18.75, "volume": 408900.0}, {"date": "2022-09-26", "close": 18.21, "volume": 658751.0}, {"date": "2022-09-27", "close": 18.3, "volume": 539403.0}, {"date": "2022-09-28", "close": 19.01, "volume": 529238.0}, {"date": "2022-09-29", "close": 19.35, "volume": 527426.0}, {"date": "2022-09-30", "close": 18.98, "volume": 625517.0}, {"date": "2022-10-03", "close": 19.35, "volume": 464695.0}, {"date": "2022-10-04", "close": 20.44, "volume": 511954.0}, {"date": "2022-10-05", "close": 20.0, "volume": 402199.0}, {"date": "2022-10-06", "close": 19.95, "volume": 322130.0}, {"date": "2022-10-07", "close": 19.54, "volume": 456095.0}, {"date": "2022-10-10", "close": 19.16, "volume": 389648.0}, {"date": "2022-10-11", "close": 19.38, "volume": 489232.0}, {"date": "2022-10-12", "close": 19.31, "volume": 535957.0}, {"date": "2022-10-13", "close": 19.99, "volume": 383576.0}, {"date": "2022-10-14", "close": 19.52, "volume": 320022.0}, {"date": "2022-10-17", "close": 19.29, "volume": 989897.0}, {"date": "2022-10-18", "close": 18.85, "volume": 632539.0}, {"date": "2022-10-19", "close": 17.84, "volume": 579015.0}, {"date": "2022-10-20", "close": 17.81, "volume": 480210.0}, {"date": "2022-10-21", "close": 17.97, "volume": 397182.0}, {"date": "2022-10-24", "close": 18.0, "volume": 416066.0}, {"date": "2022-10-25", "close": 18.76, "volume": 549940.0}, {"date": "2022-10-26", "close": 19.0, "volume": 509405.0}, {"date": "2022-10-27", "close": 19.08, "volume": 326769.0}, {"date": "2022-10-28", "close": 19.45, "volume": 553889.0}, {"date": "2022-10-31", "close": 19.03, "volume": 478853.0}, {"date": "2022-11-01", "close": 19.54, "volume": 589277.0}, {"date": "2022-11-02", "close": 18.65, "volume": 748905.0}, {"date": "2022-11-03", "close": 17.11, "volume": 545833.0}, {"date": "2022-11-04", "close": 17.57, "volume": 477848.0}, {"date": "2022-11-07", "close": 18.1, "volume": 386089.0}, {"date": "2022-11-08", "close": 18.26, "volume": 772068.0}, {"date": "2022-11-09", "close": 18.05, "volume": 517055.0}, {"date": "2022-11-10", "close": 17.69, "volume": 1086225.0}, {"date": "2022-11-11", "close": 19.39, "volume": 873407.0}, {"date": "2022-11-14", "close": 19.03, "volume": 628656.0}, {"date": "2022-11-15", "close": 19.78, "volume": 1197905.0}, {"date": "2022-11-16", "close": 19.03, "volume": 437866.0}, {"date": "2022-11-17", "close": 18.96, "volume": 347239.0}, {"date": "2022-11-18", "close": 18.54, "volume": 1032199.0}, {"date": "2022-11-21", "close": 18.22, "volume": 271748.0}, {"date": "2022-11-22", "close": 19.04, "volume": 416525.0}, {"date": "2022-11-23", "close": 19.69, "volume": 346413.0}, {"date": "2022-11-25", "close": 19.96, "volume": 237236.0}, {"date": "2022-11-28", "close": 19.2, "volume": 339349.0}, {"date": "2022-11-29", "close": 19.72, "volume": 324252.0}, {"date": "2022-11-30", "close": 20.38, "volume": 469780.0}, {"date": "2022-12-01", "close": 20.29, "volume": 298540.0}, {"date": "2022-12-02", "close": 20.14, "volume": 463938.0}, {"date": "2022-12-05", "close": 19.18, "volume": 713017.0}, {"date": "2022-12-06", "close": 18.6, "volume": 424923.0}, {"date": "2022-12-07", "close": 18.34, "volume": 216138.0}, {"date": "2022-12-08", "close": 18.3, "volume": 439227.0}, {"date": "2022-12-09", "close": 18.17, "volume": 295117.0}, {"date": "2022-12-12", "close": 18.44, "volume": 273977.0}, {"date": "2022-12-13", "close": 18.59, "volume": 493982.0}, {"date": "2022-12-14", "close": 18.28, "volume": 363450.0}, {"date": "2022-12-15", "close": 17.37, "volume": 672139.0}, {"date": "2022-12-16", "close": 16.67, "volume": 1151060.0}, {"date": "2022-12-19", "close": 16.03, "volume": 424377.0}, {"date": "2022-12-20", "close": 16.17, "volume": 374883.0}, {"date": "2022-12-21", "close": 16.01, "volume": 247336.0}, {"date": "2022-12-22", "close": 15.61, "volume": 386119.0}, {"date": "2022-12-23", "close": 16.0, "volume": 422130.0}, {"date": "2022-12-27", "close": 15.38, "volume": 480216.0}, {"date": "2022-12-28", "close": 15.11, "volume": 301091.0}, {"date": "2022-12-29", "close": 15.81, "volume": 358429.0}, {"date": "2022-12-30", "close": 15.82, "volume": 284225.0}, {"date": "2023-01-03", "close": 15.75, "volume": 493699.0}, {"date": "2023-01-04", "close": 16.7, "volume": 462018.0}, {"date": "2023-01-05", "close": 16.44, "volume": 625553.0}, {"date": "2023-01-06", "close": 17.15, "volume": 365568.0}, {"date": "2023-01-09", "close": 16.95, "volume": 587515.0}, {"date": "2023-01-10", "close": 17.41, "volume": 258172.0}, {"date": "2023-01-11", "close": 17.68, "volume": 332378.0}, {"date": "2023-01-12", "close": 17.88, "volume": 209204.0}, {"date": "2023-01-13", "close": 17.54, "volume": 302640.0}, {"date": "2023-01-17", "close": 17.45, "volume": 286629.0}, {"date": "2023-01-18", "close": 17.01, "volume": 235741.0}, {"date": "2023-01-19", "close": 16.73, "volume": 266648.0}, {"date": "2023-01-20", "close": 16.99, "volume": 517402.0}, {"date": "2023-01-23", "close": 17.26, "volume": 282055.0}, {"date": "2023-01-24", "close": 17.26, "volume": 210413.0}, {"date": "2023-01-25", "close": 17.78, "volume": 292619.0}, {"date": "2023-01-26", "close": 17.59, "volume": 332294.0}, {"date": "2023-01-27", "close": 18.16, "volume": 251306.0}, {"date": "2023-01-30", "close": 17.86, "volume": 193322.0}, {"date": "2023-01-31", "close": 18.08, "volume": 290580.0}, {"date": "2023-02-01", "close": 18.62, "volume": 511383.0}, {"date": "2023-02-02", "close": 19.52, "volume": 336512.0}, {"date": "2023-02-03", "close": 19.38, "volume": 281263.0}, {"date": "2023-02-06", "close": 18.83, "volume": 257617.0}, {"date": "2023-02-07", "close": 18.95, "volume": 212301.0}, {"date": "2023-02-08", "close": 18.68, "volume": 268041.0}, {"date": "2023-02-09", "close": 18.05, "volume": 269598.0}, {"date": "2023-02-10", "close": 17.98, "volume": 234053.0}, {"date": "2023-02-13", "close": 18.3, "volume": 169993.0}, {"date": "2023-02-14", "close": 18.36, "volume": 243257.0}, {"date": "2023-02-15", "close": 18.55, "volume": 226579.0}, {"date": "2023-02-16", "close": 18.56, "volume": 479971.0}, {"date": "2023-02-17", "close": 18.32, "volume": 269925.0}, {"date": "2023-02-21", "close": 17.63, "volume": 272761.0}, {"date": "2023-02-22", "close": 17.75, "volume": 353132.0}, {"date": "2023-02-23", "close": 17.78, "volume": 295917.0}, {"date": "2023-02-24", "close": 17.69, "volume": 788249.0}, {"date": "2023-02-27", "close": 18.11, "volume": 499699.0}, {"date": "2023-02-28", "close": 18.93, "volume": 685628.0}, {"date": "2023-03-01", "close": 19.01, "volume": 358487.0}, {"date": "2023-03-02", "close": 19.16, "volume": 360009.0}, {"date": "2023-03-03", "close": 19.26, "volume": 343728.0}, {"date": "2023-03-06", "close": 18.32, "volume": 431224.0}, {"date": "2023-03-07", "close": 18.13, "volume": 288796.0}, {"date": "2023-03-08", "close": 18.35, "volume": 284688.0}, {"date": "2023-03-09", "close": 17.35, "volume": 544878.0}, {"date": "2023-03-10", "close": 16.01, "volume": 650603.0}, {"date": "2023-03-13", "close": 15.17, "volume": 853328.0}, {"date": "2023-03-14", "close": 15.64, "volume": 499787.0}, {"date": "2023-03-15", "close": 15.84, "volume": 547024.0}, {"date": "2023-03-16", "close": 16.35, "volume": 521084.0}, {"date": "2023-03-17", "close": 15.8, "volume": 1169926.0}, {"date": "2023-03-20", "close": 16.11, "volume": 447625.0}, {"date": "2023-03-21", "close": 16.73, "volume": 370630.0}, {"date": "2023-03-22", "close": 16.27, "volume": 379148.0}, {"date": "2023-03-23", "close": 16.13, "volume": 422429.0}, {"date": "2023-03-24", "close": 16.11, "volume": 219698.0}, {"date": "2023-03-27", "close": 16.34, "volume": 250660.0}, {"date": "2023-03-28", "close": 16.06, "volume": 228733.0}, {"date": "2023-03-29", "close": 16.17, "volume": 271658.0}, {"date": "2023-03-30", "close": 16.37, "volume": 218331.0}, {"date": "2023-03-31", "close": 17.18, "volume": 362391.0}, {"date": "2023-04-03", "close": 16.8, "volume": 280087.0}, {"date": "2023-04-04", "close": 16.48, "volume": 283199.0}, {"date": "2023-04-05", "close": 16.14, "volume": 179900.0}, {"date": "2023-04-06", "close": 16.31, "volume": 151162.0}, {"date": "2023-04-10", "close": 16.41, "volume": 639541.0}, {"date": "2023-04-11", "close": 16.75, "volume": 231233.0}, {"date": "2023-04-12", "close": 16.54, "volume": 245754.0}, {"date": "2023-04-13", "close": 16.96, "volume": 244499.0}, {"date": "2023-04-14", "close": 17.08, "volume": 212975.0}, {"date": "2023-04-17", "close": 17.21, "volume": 305569.0}, {"date": "2023-04-18", "close": 17.06, "volume": 183222.0}, {"date": "2023-04-19", "close": 17.08, "volume": 226687.0}, {"date": "2023-04-20", "close": 17.12, "volume": 205254.0}, {"date": "2023-04-21", "close": 17.37, "volume": 215147.0}, {"date": "2023-04-24", "close": 17.16, "volume": 204324.0}, {"date": "2023-04-25", "close": 16.55, "volume": 210753.0}, {"date": "2023-04-26", "close": 16.57, "volume": 215241.0}, {"date": "2023-04-27", "close": 16.78, "volume": 212367.0}, {"date": "2023-04-28", "close": 17.19, "volume": 225204.0}, {"date": "2023-05-01", "close": 16.98, "volume": 205450.0}, {"date": "2023-05-02", "close": 16.28, "volume": 246283.0}, {"date": "2023-05-03", "close": 16.36, "volume": 236193.0}, {"date": "2023-05-04", "close": 16.59, "volume": 433904.0}, {"date": "2023-05-05", "close": 18.8, "volume": 525579.0}, {"date": "2023-05-08", "close": 17.51, "volume": 593123.0}, {"date": "2023-05-09", "close": 17.22, "volume": 282233.0}, {"date": "2023-05-10", "close": 17.24, "volume": 246547.0}, {"date": "2023-05-11", "close": 16.69, "volume": 227998.0}, {"date": "2023-05-12", "close": 16.75, "volume": 208914.0}, {"date": "2023-05-15", "close": 17.35, "volume": 184690.0}, {"date": "2023-05-16", "close": 17.05, "volume": 224729.0}, {"date": "2023-05-17", "close": 17.48, "volume": 292328.0}, {"date": "2023-05-18", "close": 17.75, "volume": 218257.0}, {"date": "2023-05-19", "close": 17.58, "volume": 237525.0}, {"date": "2023-05-22", "close": 17.78, "volume": 161382.0}, {"date": "2023-05-23", "close": 17.91, "volume": 258264.0}, {"date": "2023-05-24", "close": 17.61, "volume": 268410.0}, {"date": "2023-05-25", "close": 17.54, "volume": 164034.0}, {"date": "2023-05-26", "close": 17.83, "volume": 161925.0}, {"date": "2023-05-30", "close": 18.37, "volume": 265064.0}, {"date": "2023-05-31", "close": 18.23, "volume": 392764.0}, {"date": "2023-06-01", "close": 18.07, "volume": 354299.0}, {"date": "2023-06-02", "close": 18.84, "volume": 278876.0}, {"date": "2023-06-05", "close": 18.45, "volume": 280680.0}, {"date": "2023-06-06", "close": 19.02, "volume": 224559.0}, {"date": "2023-06-07", "close": 19.35, "volume": 336617.0}, {"date": "2023-06-08", "close": 19.29, "volume": 253442.0}, {"date": "2023-06-09", "close": 19.15, "volume": 312587.0}, {"date": "2023-06-12", "close": 19.27, "volume": 218386.0}, {"date": "2023-06-13", "close": 19.24, "volume": 299985.0}, {"date": "2023-06-14", "close": 19.31, "volume": 365932.0}, {"date": "2023-06-15", "close": 19.69, "volume": 356775.0}, {"date": "2023-06-16", "close": 19.44, "volume": 859576.0}, {"date": "2023-06-20", "close": 19.66, "volume": 275285.0}, {"date": "2023-06-21", "close": 18.7, "volume": 314781.0}, {"date": "2023-06-22", "close": 18.59, "volume": 221902.0}, {"date": "2023-06-23", "close": 18.16, "volume": 362200.0}, {"date": "2023-06-26", "close": 18.03, "volume": 234452.0}, {"date": "2023-06-27", "close": 18.28, "volume": 122619.0}, {"date": "2023-06-28", "close": 18.61, "volume": 174166.0}, {"date": "2023-06-29", "close": 18.72, "volume": 183289.0}, {"date": "2023-06-30", "close": 18.74, "volume": 223127.0}, {"date": "2023-07-03", "close": 19.13, "volume": 103728.0}, {"date": "2023-07-05", "close": 18.31, "volume": 225712.0}, {"date": "2023-07-06", "close": 18.0, "volume": 226792.0}, {"date": "2023-07-07", "close": 18.39, "volume": 239084.0}, {"date": "2023-07-10", "close": 18.71, "volume": 141229.0}, {"date": "2023-07-11", "close": 18.76, "volume": 228190.0}, {"date": "2023-07-12", "close": 19.15, "volume": 299185.0}, {"date": "2023-07-13", "close": 19.52, "volume": 140679.0}, {"date": "2023-07-14", "close": 19.41, "volume": 131716.0}, {"date": "2023-07-17", "close": 20.09, "volume": 434869.0}, {"date": "2023-07-18", "close": 20.87, "volume": 299976.0}, {"date": "2023-07-19", "close": 20.73, "volume": 435643.0}, {"date": "2023-07-20", "close": 20.57, "volume": 257254.0}, {"date": "2023-07-21", "close": 20.32, "volume": 182098.0}, {"date": "2023-07-24", "close": 20.4, "volume": 275692.0}, {"date": "2023-07-25", "close": 20.25, "volume": 183564.0}, {"date": "2023-07-26", "close": 19.89, "volume": 235949.0}, {"date": "2023-07-27", "close": 19.18, "volume": 238108.0}, {"date": "2023-07-28", "close": 19.3, "volume": 165434.0}, {"date": "2023-07-31", "close": 19.55, "volume": 260168.0}, {"date": "2023-08-01", "close": 19.79, "volume": 182711.0}, {"date": "2023-08-02", "close": 19.31, "volume": 199827.0}, {"date": "2023-08-03", "close": 19.17, "volume": 380641.0}, {"date": "2023-08-04", "close": 16.52, "volume": 737132.0}, {"date": "2023-08-07", "close": 15.99, "volume": 511399.0}, {"date": "2023-08-08", "close": 16.3, "volume": 835307.0}, {"date": "2023-08-09", "close": 16.3, "volume": 297547.0}, {"date": "2023-08-10", "close": 15.96, "volume": 345259.0}, {"date": "2023-08-11", "close": 16.09, "volume": 320601.0}, {"date": "2023-08-14", "close": 15.79, "volume": 559077.0}, {"date": "2023-08-15", "close": 15.58, "volume": 229425.0}, {"date": "2023-08-16", "close": 15.6, "volume": 350130.0}, {"date": "2023-08-17", "close": 15.73, "volume": 354047.0}, {"date": "2023-08-18", "close": 15.64, "volume": 229364.0}, {"date": "2023-08-21", "close": 15.34, "volume": 164645.0}, {"date": "2023-08-22", "close": 15.25, "volume": 185155.0}, {"date": "2023-08-23", "close": 15.15, "volume": 179777.0}, {"date": "2023-08-24", "close": 14.96, "volume": 253456.0}, {"date": "2023-08-25", "close": 14.97, "volume": 138281.0}, {"date": "2023-08-28", "close": 14.92, "volume": 258851.0}, {"date": "2023-08-29", "close": 14.99, "volume": 185592.0}, {"date": "2023-08-30", "close": 14.97, "volume": 186157.0}, {"date": "2023-08-31", "close": 14.84, "volume": 360700.0}, {"date": "2023-09-01", "close": 15.08, "volume": 339895.0}, {"date": "2023-09-05", "close": 14.47, "volume": 404751.0}, {"date": "2023-09-06", "close": 14.22, "volume": 252041.0}, {"date": "2023-09-07", "close": 14.21, "volume": 425651.0}, {"date": "2023-09-08", "close": 13.8, "volume": 219954.0}, {"date": "2023-09-11", "close": 13.44, "volume": 469293.0}, {"date": "2023-09-12", "close": 13.42, "volume": 378869.0}, {"date": "2023-09-13", "close": 13.39, "volume": 470082.0}, {"date": "2023-09-14", "close": 14.46, "volume": 488255.0}, {"date": "2023-09-15", "close": 14.77, "volume": 1523480.0}, {"date": "2023-09-18", "close": 14.27, "volume": 629303.0}, {"date": "2023-09-19", "close": 14.1, "volume": 313540.0}, {"date": "2023-09-20", "close": 13.79, "volume": 541311.0}, {"date": "2023-09-21", "close": 13.64, "volume": 313488.0}, {"date": "2023-09-22", "close": 13.49, "volume": 755855.0}, {"date": "2023-09-25", "close": 13.47, "volume": 209978.0}, {"date": "2023-09-26", "close": 13.55, "volume": 518390.0}, {"date": "2023-09-27", "close": 13.62, "volume": 505848.0}, {"date": "2023-09-28", "close": 13.81, "volume": 1075364.0}, {"date": "2023-09-29", "close": 13.93, "volume": 1055281.0}, {"date": "2023-10-02", "close": 13.67, "volume": 859018.0}, {"date": "2023-10-03", "close": 12.95, "volume": 418302.0}, {"date": "2023-10-04", "close": 13.37, "volume": 884452.0}, {"date": "2023-10-05", "close": 13.32, "volume": 340051.0}, {"date": "2023-10-06", "close": 13.4, "volume": 222841.0}, {"date": "2023-10-09", "close": 13.01, "volume": 312269.0}, {"date": "2023-10-10", "close": 13.15, "volume": 342714.0}, {"date": "2023-10-11", "close": 13.09, "volume": 225571.0}, {"date": "2023-10-12", "close": 12.44, "volume": 609074.0}, {"date": "2023-10-13", "close": 11.81, "volume": 372833.0}, {"date": "2023-10-16", "close": 12.29, "volume": 528972.0}, {"date": "2023-10-17", "close": 12.31, "volume": 355514.0}, {"date": "2023-10-18", "close": 12.23, "volume": 1074892.0}, {"date": "2023-10-19", "close": 11.97, "volume": 423045.0}, {"date": "2023-10-20", "close": 11.99, "volume": 1149582.0}, {"date": "2023-10-23", "close": 12.05, "volume": 360191.0}, {"date": "2023-10-24", "close": 12.08, "volume": 238171.0}, {"date": "2023-10-25", "close": 11.31, "volume": 370006.0}, {"date": "2023-10-26", "close": 11.14, "volume": 398196.0}, {"date": "2023-10-27", "close": 10.89, "volume": 467070.0}, {"date": "2023-10-30", "close": 11.01, "volume": 330506.0}, {"date": "2023-10-31", "close": 11.18, "volume": 399298.0}, {"date": "2023-11-01", "close": 11.21, "volume": 341995.0}, {"date": "2023-11-02", "close": 11.74, "volume": 652719.0}, {"date": "2023-11-03", "close": 12.2, "volume": 513820.0}, {"date": "2023-11-06", "close": 12.08, "volume": 312660.0}, {"date": "2023-11-07", "close": 11.99, "volume": 404922.0}, {"date": "2023-11-08", "close": 12.0, "volume": 266548.0}, {"date": "2023-11-09", "close": 11.8, "volume": 351602.0}, {"date": "2023-11-10", "close": 7.74, "volume": 2886289.0}, {"date": "2023-11-13", "close": 7.68, "volume": 1437927.0}, {"date": "2023-11-14", "close": 8.05, "volume": 1048217.0}, {"date": "2023-11-15", "close": 8.28, "volume": 769367.0}, {"date": "2023-11-16", "close": 8.02, "volume": 710190.0}, {"date": "2023-11-17", "close": 8.08, "volume": 833240.0}, {"date": "2023-11-20", "close": 8.09, "volume": 637847.0}, {"date": "2023-11-21", "close": 8.28, "volume": 686154.0}, {"date": "2023-11-22", "close": 8.36, "volume": 414981.0}, {"date": "2023-11-24", "close": 8.29, "volume": 312555.0}, {"date": "2023-11-27", "close": 8.06, "volume": 552944.0}, {"date": "2023-11-28", "close": 8.22, "volume": 567191.0}, {"date": "2023-11-29", "close": 7.96, "volume": 727815.0}, {"date": "2023-11-30", "close": 8.02, "volume": 981873.0}, {"date": "2023-12-01", "close": 8.54, "volume": 751261.0}, {"date": "2023-12-04", "close": 9.08, "volume": 1027356.0}, {"date": "2023-12-05", "close": 9.11, "volume": 700520.0}, {"date": "2023-12-06", "close": 9.11, "volume": 557988.0}, {"date": "2023-12-07", "close": 9.19, "volume": 783305.0}, {"date": "2023-12-08", "close": 9.19, "volume": 521496.0}, {"date": "2023-12-11", "close": 9.06, "volume": 586431.0}, {"date": "2023-12-12", "close": 8.65, "volume": 917643.0}, {"date": "2023-12-13", "close": 9.41, "volume": 1018771.0}, {"date": "2023-12-14", "close": 9.45, "volume": 1438350.0}, {"date": "2023-12-15", "close": 9.38, "volume": 2116448.0}, {"date": "2023-12-18", "close": 9.47, "volume": 780528.0}, {"date": "2023-12-19", "close": 9.88, "volume": 947902.0}, {"date": "2023-12-20", "close": 9.9, "volume": 694684.0}, {"date": "2023-12-21", "close": 10.01, "volume": 358586.0}, {"date": "2023-12-22", "close": 10.01, "volume": 338799.0}, {"date": "2023-12-26", "close": 10.11, "volume": 377089.0}, {"date": "2023-12-27", "close": 10.22, "volume": 273096.0}, {"date": "2023-12-28", "close": 10.18, "volume": 246984.0}, {"date": "2023-12-29", "close": 9.9, "volume": 397159.0}, {"date": "2024-01-02", "close": 9.66, "volume": 584176.0}, {"date": "2024-01-03", "close": 9.1, "volume": 524524.0}, {"date": "2024-01-04", "close": 8.89, "volume": 434016.0}, {"date": "2024-01-05", "close": 8.76, "volume": 415494.0}, {"date": "2024-01-08", "close": 9.14, "volume": 436816.0}, {"date": "2024-01-09", "close": 9.15, "volume": 501923.0}, {"date": "2024-01-10", "close": 9.16, "volume": 723433.0}, {"date": "2024-01-11", "close": 9.17, "volume": 413858.0}, {"date": "2024-01-12", "close": 9.0, "volume": 387049.0}, {"date": "2024-01-16", "close": 9.07, "volume": 598422.0}, {"date": "2024-01-17", "close": 8.83, "volume": 605725.0}, {"date": "2024-01-18", "close": 8.78, "volume": 604855.0}, {"date": "2024-01-19", "close": 8.8, "volume": 581078.0}, {"date": "2024-01-22", "close": 9.21, "volume": 670004.0}, {"date": "2024-01-23", "close": 9.19, "volume": 417885.0}, {"date": "2024-01-24", "close": 9.13, "volume": 452170.0}, {"date": "2024-01-25", "close": 9.23, "volume": 343683.0}, {"date": "2024-01-26", "close": 9.39, "volume": 329398.0}, {"date": "2024-01-29", "close": 9.46, "volume": 645146.0}, {"date": "2024-01-30", "close": 9.32, "volume": 382377.0}, {"date": "2024-01-31", "close": 9.01, "volume": 1116798.0}, {"date": "2024-02-01", "close": 9.04, "volume": 892664.0}, {"date": "2024-02-02", "close": 8.8, "volume": 465025.0}, {"date": "2024-02-05", "close": 8.46, "volume": 679931.0}, {"date": "2024-02-06", "close": 8.58, "volume": 588199.0}, {"date": "2024-02-07", "close": 8.48, "volume": 572263.0}, {"date": "2024-02-08", "close": 8.4, "volume": 694749.0}, {"date": "2024-02-09", "close": 8.52, "volume": 1013760.0}, {"date": "2024-02-12", "close": 8.9, "volume": 702339.0}, {"date": "2024-02-13", "close": 8.47, "volume": 664212.0}, {"date": "2024-02-14", "close": 8.61, "volume": 549419.0}, {"date": "2024-02-15", "close": 8.88, "volume": 722510.0}, {"date": "2024-02-16", "close": 8.49, "volume": 657862.0}, {"date": "2024-02-20", "close": 8.33, "volume": 789298.0}, {"date": "2024-02-21", "close": 8.15, "volume": 1102054.0}, {"date": "2024-02-22", "close": 8.18, "volume": 1108375.0}, {"date": "2024-02-23", "close": 8.42, "volume": 1061303.0}, {"date": "2024-02-26", "close": 8.39, "volume": 715001.0}, {"date": "2024-02-27", "close": 8.79, "volume": 1034923.0}, {"date": "2024-02-28", "close": 8.32, "volume": 2011561.0}, {"date": "2024-02-29", "close": 8.21, "volume": 1451723.0}, {"date": "2024-03-01", "close": 8.04, "volume": 1142736.0}, {"date": "2024-03-04", "close": 8.1, "volume": 1037000.0}, {"date": "2024-03-05", "close": 8.03, "volume": 690500.0}, {"date": "2024-03-06", "close": 8.14, "volume": 1149804.0}, {"date": "2024-03-07", "close": 8.52, "volume": 1435227.0}, {"date": "2024-03-08", "close": 8.76, "volume": 973429.0}, {"date": "2024-03-11", "close": 9.02, "volume": 598683.0}, {"date": "2024-03-12", "close": 8.73, "volume": 942055.0}, {"date": "2024-03-13", "close": 8.93, "volume": 1015528.0}, {"date": "2024-03-14", "close": 9.11, "volume": 1055602.0}, {"date": "2024-03-15", "close": 9.16, "volume": 1687156.0}, {"date": "2024-03-18", "close": 8.79, "volume": 735566.0}, {"date": "2024-03-19", "close": 8.73, "volume": 650033.0}, {"date": "2024-03-20", "close": 9.0, "volume": 652322.0}, {"date": "2024-03-21", "close": 9.18, "volume": 765592.0}, {"date": "2024-03-22", "close": 8.98, "volume": 456637.0}, {"date": "2024-03-25", "close": 9.05, "volume": 368629.0}, {"date": "2024-03-26", "close": 8.9, "volume": 789185.0}, {"date": "2024-03-27", "close": 9.18, "volume": 539373.0}, {"date": "2024-03-28", "close": 9.33, "volume": 452307.0}, {"date": "2024-04-01", "close": 9.11, "volume": 600556.0}, {"date": "2024-04-02", "close": 8.94, "volume": 712881.0}, {"date": "2024-04-03", "close": 8.98, "volume": 364049.0}, {"date": "2024-04-04", "close": 8.77, "volume": 774879.0}, {"date": "2024-04-05", "close": 8.38, "volume": 685311.0}, {"date": "2024-04-08", "close": 8.4, "volume": 399066.0}, {"date": "2024-04-09", "close": 8.38, "volume": 501667.0}, {"date": "2024-04-10", "close": 8.16, "volume": 673214.0}, {"date": "2024-04-11", "close": 8.18, "volume": 539998.0}, {"date": "2024-04-12", "close": 8.0, "volume": 795894.0}, {"date": "2024-04-15", "close": 8.0, "volume": 1060194.0}, {"date": "2024-04-16", "close": 8.17, "volume": 596001.0}, {"date": "2024-04-17", "close": 8.21, "volume": 501394.0}, {"date": "2024-04-18", "close": 8.42, "volume": 463253.0}, {"date": "2024-04-19", "close": 8.51, "volume": 596002.0}, {"date": "2024-04-22", "close": 8.7, "volume": 424471.0}, {"date": "2024-04-23", "close": 8.88, "volume": 501329.0}, {"date": "2024-04-24", "close": 8.98, "volume": 438807.0}, {"date": "2024-04-25", "close": 9.02, "volume": 416856.0}, {"date": "2024-04-26", "close": 9.04, "volume": 308780.0}, {"date": "2024-04-29", "close": 8.97, "volume": 543757.0}, {"date": "2024-04-30", "close": 8.75, "volume": 551036.0}, {"date": "2024-05-01", "close": 9.09, "volume": 449821.0}, {"date": "2024-05-02", "close": 9.32, "volume": 303511.0}, {"date": "2024-05-03", "close": 9.22, "volume": 317286.0}, {"date": "2024-05-06", "close": 9.18, "volume": 406174.0}, {"date": "2024-05-07", "close": 9.27, "volume": 348791.0}, {"date": "2024-05-08", "close": 9.24, "volume": 347837.0}, {"date": "2024-05-09", "close": 9.93, "volume": 575203.0}, {"date": "2024-05-10", "close": 9.52, "volume": 950335.0}, {"date": "2024-05-13", "close": 9.85, "volume": 781270.0}, {"date": "2024-05-14", "close": 10.23, "volume": 747138.0}, {"date": "2024-05-15", "close": 10.15, "volume": 434344.0}, {"date": "2024-05-16", "close": 9.97, "volume": 446920.0}, {"date": "2024-05-17", "close": 9.95, "volume": 343859.0}, {"date": "2024-05-20", "close": 9.91, "volume": 474174.0}, {"date": "2024-05-21", "close": 9.87, "volume": 401008.0}, {"date": "2024-05-22", "close": 10.26, "volume": 466115.0}, {"date": "2024-05-23", "close": 9.96, "volume": 495151.0}, {"date": "2024-05-24", "close": 10.03, "volume": 401348.0}, {"date": "2024-05-28", "close": 10.04, "volume": 647358.0}, {"date": "2024-05-29", "close": 9.86, "volume": 391477.0}, {"date": "2024-05-30", "close": 10.0, "volume": 328835.0}, {"date": "2024-05-31", "close": 9.91, "volume": 454998.0}, {"date": "2024-06-03", "close": 9.71, "volume": 405783.0}, {"date": "2024-06-04", "close": 9.59, "volume": 522869.0}, {"date": "2024-06-05", "close": 9.67, "volume": 484837.0}, {"date": "2024-06-06", "close": 9.83, "volume": 406159.0}, {"date": "2024-06-07", "close": 9.8, "volume": 611519.0}, {"date": "2024-06-10", "close": 9.91, "volume": 370608.0}, {"date": "2024-06-11", "close": 9.88, "volume": 383695.0}, {"date": "2024-06-12", "close": 10.18, "volume": 522015.0}, {"date": "2024-06-13", "close": 9.71, "volume": 568770.0}, {"date": "2024-06-14", "close": 9.04, "volume": 478311.0}, {"date": "2024-06-17", "close": 9.08, "volume": 415003.0}, {"date": "2024-06-18", "close": 9.1, "volume": 395576.0}, {"date": "2024-06-20", "close": 9.3, "volume": 353185.0}, {"date": "2024-06-21", "close": 9.48, "volume": 1371153.0}, {"date": "2024-06-24", "close": 9.69, "volume": 383719.0}, {"date": "2024-06-25", "close": 9.55, "volume": 465571.0}, {"date": "2024-06-26", "close": 9.71, "volume": 396424.0}, {"date": "2024-06-27", "close": 9.43, "volume": 608748.0}, {"date": "2024-06-28", "close": 9.45, "volume": 1857047.0}, {"date": "2024-07-01", "close": 9.35, "volume": 481275.0}, {"date": "2024-07-02", "close": 9.49, "volume": 293626.0}, {"date": "2024-07-03", "close": 9.44, "volume": 220108.0}, {"date": "2024-07-05", "close": 9.41, "volume": 373706.0}, {"date": "2024-07-08", "close": 9.48, "volume": 317097.0}, {"date": "2024-07-09", "close": 9.28, "volume": 287784.0}, {"date": "2024-07-10", "close": 9.31, "volume": 251732.0}, {"date": "2024-07-11", "close": 9.69, "volume": 449256.0}, {"date": "2024-07-12", "close": 9.53, "volume": 344691.0}, {"date": "2024-07-15", "close": 9.7, "volume": 397984.0}, {"date": "2024-07-16", "close": 9.99, "volume": 516234.0}, {"date": "2024-07-17", "close": 9.91, "volume": 427275.0}, {"date": "2024-07-18", "close": 9.82, "volume": 378382.0}, {"date": "2024-07-19", "close": 9.26, "volume": 756957.0}, {"date": "2024-07-22", "close": 9.48, "volume": 467062.0}, {"date": "2024-07-23", "close": 9.5, "volume": 491160.0}, {"date": "2024-07-24", "close": 9.2, "volume": 457889.0}, {"date": "2024-07-25", "close": 9.55, "volume": 372426.0}, {"date": "2024-07-26", "close": 9.6, "volume": 315791.0}, {"date": "2024-07-29", "close": 9.49, "volume": 220454.0}, {"date": "2024-07-30", "close": 9.55, "volume": 233885.0}, {"date": "2024-07-31", "close": 9.56, "volume": 372718.0}, {"date": "2024-08-01", "close": 9.37, "volume": 430121.0}, {"date": "2024-08-02", "close": 9.18, "volume": 516894.0}, {"date": "2024-08-05", "close": 8.88, "volume": 625839.0}, {"date": "2024-08-06", "close": 8.74, "volume": 505368.0}, {"date": "2024-08-07", "close": 8.68, "volume": 386773.0}, {"date": "2024-08-08", "close": 8.85, "volume": 343613.0}, {"date": "2024-08-09", "close": 10.05, "volume": 619667.0}, {"date": "2024-08-12", "close": 10.15, "volume": 573443.0}, {"date": "2024-08-13", "close": 10.6, "volume": 505916.0}, {"date": "2024-08-14", "close": 10.66, "volume": 350130.0}, {"date": "2024-08-15", "close": 10.94, "volume": 336091.0}, {"date": "2024-08-16", "close": 10.76, "volume": 344973.0}, {"date": "2024-08-19", "close": 10.9, "volume": 350495.0}, {"date": "2024-08-20", "close": 10.76, "volume": 351038.0}, {"date": "2024-08-21", "close": 10.77, "volume": 389162.0}, {"date": "2024-08-22", "close": 10.75, "volume": 210449.0}, {"date": "2024-08-23", "close": 11.21, "volume": 584517.0}, {"date": "2024-08-26", "close": 11.36, "volume": 324572.0}, {"date": "2024-08-27", "close": 11.17, "volume": 292595.0}, {"date": "2024-08-28", "close": 10.98, "volume": 248273.0}, {"date": "2024-08-29", "close": 11.07, "volume": 291217.0}, {"date": "2024-08-30", "close": 11.17, "volume": 361814.0}, {"date": "2024-09-03", "close": 10.93, "volume": 365595.0}, {"date": "2024-09-04", "close": 11.14, "volume": 332523.0}, {"date": "2024-09-05", "close": 10.93, "volume": 254964.0}, {"date": "2024-09-06", "close": 10.56, "volume": 450554.0}, {"date": "2024-09-09", "close": 11.68, "volume": 1135637.0}, {"date": "2024-09-10", "close": 11.05, "volume": 842051.0}, {"date": "2024-09-11", "close": 11.09, "volume": 412177.0}, {"date": "2024-09-12", "close": 11.11, "volume": 326583.0}, {"date": "2024-09-13", "close": 11.52, "volume": 379863.0}, {"date": "2024-09-16", "close": 11.74, "volume": 390716.0}, {"date": "2024-09-17", "close": 12.52, "volume": 536078.0}, {"date": "2024-09-18", "close": 12.53, "volume": 464769.0}, {"date": "2024-09-19", "close": 12.49, "volume": 427193.0}, {"date": "2024-09-20", "close": 12.2, "volume": 2163107.0}, {"date": "2024-09-23", "close": 12.5, "volume": 403358.0}, {"date": "2024-09-24", "close": 11.8, "volume": 375152.0}, {"date": "2024-09-25", "close": 11.55, "volume": 374821.0}, {"date": "2024-09-26", "close": 11.59, "volume": 349593.0}, {"date": "2024-09-27", "close": 11.67, "volume": 290430.0}, {"date": "2024-09-30", "close": 11.71, "volume": 255076.0}, {"date": "2024-10-01", "close": 11.02, "volume": 309792.0}, {"date": "2024-10-02", "close": 10.95, "volume": 448518.0}, {"date": "2024-10-03", "close": 10.67, "volume": 311414.0}, {"date": "2024-10-04", "close": 11.02, "volume": 291276.0}, {"date": "2024-10-07", "close": 10.94, "volume": 280962.0}, {"date": "2024-10-08", "close": 11.02, "volume": 319160.0}, {"date": "2024-10-09", "close": 11.13, "volume": 405661.0}, {"date": "2024-10-10", "close": 11.18, "volume": 331914.0}, {"date": "2024-10-11", "close": 11.34, "volume": 304404.0}, {"date": "2024-10-14", "close": 11.15, "volume": 298993.0}, {"date": "2024-10-15", "close": 11.35, "volume": 313398.0}, {"date": "2024-10-16", "close": 11.7, "volume": 314216.0}, {"date": "2024-10-17", "close": 11.95, "volume": 297582.0}, {"date": "2024-10-18", "close": 11.73, "volume": 292766.0}, {"date": "2024-10-21", "close": 11.45, "volume": 254789.0}, {"date": "2024-10-22", "close": 11.29, "volume": 250370.0}, {"date": "2024-10-23", "close": 11.66, "volume": 254126.0}, {"date": "2024-10-24", "close": 11.5, "volume": 320617.0}, {"date": "2024-10-25", "close": 11.44, "volume": 198092.0}, {"date": "2024-10-28", "close": 12.0, "volume": 464198.0}, {"date": "2024-10-29", "close": 11.85, "volume": 372479.0}, {"date": "2024-10-30", "close": 11.7, "volume": 316363.0}, {"date": "2024-10-31", "close": 11.36, "volume": 376073.0}, {"date": "2024-11-01", "close": 11.27, "volume": 349004.0}, {"date": "2024-11-04", "close": 11.46, "volume": 372749.0}, {"date": "2024-11-05", "close": 11.63, "volume": 269999.0}, {"date": "2024-11-06", "close": 13.28, "volume": 712893.0}, {"date": "2024-11-07", "close": 13.1, "volume": 577188.0}, {"date": "2024-11-08", "close": 10.9, "volume": 1120492.0}, {"date": "2024-11-11", "close": 10.73, "volume": 592937.0}, {"date": "2024-11-12", "close": 11.39, "volume": 859372.0}, {"date": "2024-11-13", "close": 11.35, "volume": 489876.0}, {"date": "2024-11-14", "close": 10.88, "volume": 498469.0}, {"date": "2024-11-15", "close": 11.13, "volume": 543325.0}, {"date": "2024-11-18", "close": 10.66, "volume": 490477.0}, {"date": "2024-11-19", "close": 10.66, "volume": 647529.0}, {"date": "2024-11-20", "close": 10.23, "volume": 531557.0}, {"date": "2024-11-21", "close": 10.25, "volume": 504072.0}, {"date": "2024-11-22", "close": 10.23, "volume": 467725.0}, {"date": "2024-11-25", "close": 10.43, "volume": 458430.0}, {"date": "2024-11-26", "close": 10.19, "volume": 658304.0}, {"date": "2024-11-27", "close": 10.27, "volume": 408427.0}, {"date": "2024-11-29", "close": 10.27, "volume": 190038.0}, {"date": "2024-12-02", "close": 10.28, "volume": 579853.0}, {"date": "2024-12-03", "close": 10.28, "volume": 416494.0}, {"date": "2024-12-04", "close": 10.37, "volume": 429712.0}, {"date": "2024-12-05", "close": 10.18, "volume": 320875.0}, {"date": "2024-12-06", "close": 10.52, "volume": 459676.0}, {"date": "2024-12-09", "close": 11.12, "volume": 968099.0}, {"date": "2024-12-10", "close": 10.93, "volume": 557636.0}, {"date": "2024-12-11", "close": 11.0, "volume": 438440.0}, {"date": "2024-12-12", "close": 10.84, "volume": 351135.0}, {"date": "2024-12-13", "close": 11.0, "volume": 432304.0}, {"date": "2024-12-16", "close": 11.2, "volume": 508048.0}, {"date": "2024-12-17", "close": 11.27, "volume": 802883.0}, {"date": "2024-12-18", "close": 10.57, "volume": 682880.0}, {"date": "2024-12-19", "close": 10.68, "volume": 625422.0}, {"date": "2024-12-20", "close": 10.65, "volume": 1736525.0}, {"date": "2024-12-23", "close": 10.34, "volume": 383250.0}, {"date": "2024-12-24", "close": 10.63, "volume": 198563.0}, {"date": "2024-12-26", "close": 10.72, "volume": 330724.0}, {"date": "2024-12-27", "close": 10.57, "volume": 403424.0}, {"date": "2024-12-30", "close": 10.44, "volume": 531745.0}, {"date": "2024-12-31", "close": 10.64, "volume": 993654.0}, {"date": "2025-01-02", "close": 10.57, "volume": 658608.0}, {"date": "2025-01-03", "close": 9.95, "volume": 382767.0}, {"date": "2025-01-06", "close": 9.8, "volume": 581434.0}, {"date": "2025-01-07", "close": 9.53, "volume": 453643.0}, {"date": "2025-01-08", "close": 9.33, "volume": 267521.0}, {"date": "2025-01-10", "close": 8.93, "volume": 576297.0}, {"date": "2025-01-13", "close": 8.92, "volume": 821564.0}, {"date": "2025-01-14", "close": 9.01, "volume": 491439.0}, {"date": "2025-01-15", "close": 9.05, "volume": 411050.0}, {"date": "2025-01-16", "close": 9.02, "volume": 314617.0}, {"date": "2025-01-17", "close": 8.88, "volume": 532687.0}, {"date": "2025-01-21", "close": 8.81, "volume": 364537.0}, {"date": "2025-01-22", "close": 8.76, "volume": 429432.0}, {"date": "2025-01-23", "close": 8.74, "volume": 492028.0}, {"date": "2025-01-24", "close": 8.72, "volume": 356728.0}, {"date": "2025-01-27", "close": 8.87, "volume": 354362.0}, {"date": "2025-01-28", "close": 9.05, "volume": 270983.0}, {"date": "2025-01-29", "close": 9.04, "volume": 395428.0}, {"date": "2025-01-30", "close": 9.08, "volume": 287928.0}, {"date": "2025-01-31", "close": 8.87, "volume": 311555.0}, {"date": "2025-02-03", "close": 8.68, "volume": 357445.0}, {"date": "2025-02-04", "close": 8.9, "volume": 304210.0}, {"date": "2025-02-05", "close": 8.84, "volume": 249404.0}, {"date": "2025-02-06", "close": 8.97, "volume": 544993.0}, {"date": "2025-02-07", "close": 9.05, "volume": 367928.0}, {"date": "2025-02-10", "close": 9.12, "volume": 372406.0}, {"date": "2025-02-11", "close": 9.22, "volume": 388782.0}, {"date": "2025-02-12", "close": 9.2, "volume": 579124.0}, {"date": "2025-02-13", "close": 9.41, "volume": 708669.0}, {"date": "2025-02-14", "close": 9.51, "volume": 988454.0}, {"date": "2025-02-18", "close": 9.55, "volume": 468114.0}, {"date": "2025-02-19", "close": 9.33, "volume": 323910.0}, {"date": "2025-02-20", "close": 9.0, "volume": 401829.0}, {"date": "2025-02-21", "close": 8.5, "volume": 431577.0}, {"date": "2025-02-24", "close": 8.34, "volume": 498534.0}, {"date": "2025-02-25", "close": 8.45, "volume": 596735.0}, {"date": "2025-02-26", "close": 8.48, "volume": 550327.0}, {"date": "2025-02-27", "close": 8.17, "volume": 423627.0}, {"date": "2025-02-28", "close": 7.65, "volume": 1563381.0}, {"date": "2025-03-03", "close": 6.71, "volume": 1339730.0}, {"date": "2025-03-04", "close": 6.83, "volume": 834791.0}, {"date": "2025-03-05", "close": 7.1, "volume": 726960.0}, {"date": "2025-03-06", "close": 7.37, "volume": 738690.0}, {"date": "2025-03-07", "close": 7.46, "volume": 959774.0}, {"date": "2025-03-10", "close": 7.16, "volume": 2191299.0}, {"date": "2025-03-11", "close": 6.71, "volume": 1892299.0}, {"date": "2025-03-12", "close": 6.34, "volume": 1543399.0}, {"date": "2025-03-13", "close": 6.64, "volume": 1257107.0}, {"date": "2025-03-14", "close": 7.74, "volume": 2260728.0}, {"date": "2025-03-17", "close": 7.44, "volume": 1892021.0}, {"date": "2025-03-18", "close": 7.3, "volume": 1584993.0}, {"date": "2025-03-19", "close": 7.55, "volume": 1065355.0}, {"date": "2025-03-20", "close": 7.61, "volume": 1083712.0}, {"date": "2025-03-21", "close": 7.83, "volume": 11728510.0}, {"date": "2025-03-24", "close": 7.88, "volume": 1000267.0}, {"date": "2025-03-25", "close": 8.17, "volume": 928838.0}, {"date": "2025-03-26", "close": 8.4, "volume": 817467.0}, {"date": "2025-03-27", "close": 8.55, "volume": 791258.0}, {"date": "2025-03-28", "close": 8.36, "volume": 1020294.0}, {"date": "2025-03-31", "close": 8.44, "volume": 751848.0}, {"date": "2025-04-01", "close": 8.55, "volume": 1201180.0}, {"date": "2025-04-02", "close": 8.81, "volume": 893891.0}, {"date": "2025-04-03", "close": 8.16, "volume": 1027193.0}, {"date": "2025-04-04", "close": 7.44, "volume": 1464450.0}, {"date": "2025-04-07", "close": 7.11, "volume": 1061935.0}, {"date": "2025-04-08", "close": 6.7, "volume": 796797.0}, {"date": "2025-04-09", "close": 7.72, "volume": 1536630.0}, {"date": "2025-04-10", "close": 7.24, "volume": 602460.0}, {"date": "2025-04-11", "close": 7.33, "volume": 908524.0}, {"date": "2025-04-14", "close": 7.58, "volume": 1155671.0}, {"date": "2025-04-15", "close": 7.46, "volume": 830471.0}, {"date": "2025-04-16", "close": 7.42, "volume": 481414.0}, {"date": "2025-04-17", "close": 7.42, "volume": 599024.0}, {"date": "2025-04-21", "close": 7.6, "volume": 567325.0}, {"date": "2025-04-22", "close": 7.85, "volume": 462422.0}, {"date": "2025-04-23", "close": 8.0, "volume": 719300.0}, {"date": "2025-04-24", "close": 8.07, "volume": 295381.0}, {"date": "2025-04-25", "close": 8.19, "volume": 321832.0}, {"date": "2025-04-28", "close": 8.25, "volume": 384103.0}, {"date": "2025-04-29", "close": 8.35, "volume": 341989.0}, {"date": "2025-04-30", "close": 8.37, "volume": 442188.0}, {"date": "2025-05-01", "close": 8.23, "volume": 409918.0}, {"date": "2025-05-02", "close": 8.23, "volume": 420451.0}, {"date": "2025-05-05", "close": 8.12, "volume": 393033.0}, {"date": "2025-05-06", "close": 8.2, "volume": 706240.0}, {"date": "2025-05-07", "close": 8.55, "volume": 1736073.0}, {"date": "2025-05-08", "close": 8.7, "volume": 948523.0}, {"date": "2025-05-09", "close": 10.94, "volume": 3920653.0}, {"date": "2025-05-12", "close": 10.78, "volume": 1603931.0}, {"date": "2025-05-13", "close": 10.45, "volume": 708094.0}, {"date": "2025-05-14", "close": 10.1, "volume": 652298.0}, {"date": "2025-05-15", "close": 9.7, "volume": 676103.0}, {"date": "2025-05-16", "close": 9.44, "volume": 627850.0}, {"date": "2025-05-19", "close": 9.33, "volume": 489863.0}, {"date": "2025-05-20", "close": 9.49, "volume": 574625.0}, {"date": "2025-05-21", "close": 9.02, "volume": 752697.0}, {"date": "2025-05-22", "close": 9.21, "volume": 571558.0}, {"date": "2025-05-23", "close": 9.05, "volume": 756277.0}, {"date": "2025-05-27", "close": 9.24, "volume": 889020.0}, {"date": "2025-05-28", "close": 9.29, "volume": 689416.0}, {"date": "2025-05-29", "close": 9.36, "volume": 538450.0}, {"date": "2025-05-30", "close": 9.24, "volume": 1797690.0}, {"date": "2025-06-02", "close": 9.58, "volume": 1018692.0}, {"date": "2025-06-03", "close": 9.66, "volume": 687025.0}, {"date": "2025-06-04", "close": 9.45, "volume": 579755.0}, {"date": "2025-06-05", "close": 9.23, "volume": 543246.0}, {"date": "2025-06-06", "close": 9.58, "volume": 683926.0}, {"date": "2025-06-09", "close": 10.27, "volume": 1486335.0}, {"date": "2025-06-10", "close": 10.73, "volume": 660250.0}, {"date": "2025-06-11", "close": 10.78, "volume": 944018.0}, {"date": "2025-06-12", "close": 10.29, "volume": 491705.0}, {"date": "2025-06-13", "close": 9.96, "volume": 671411.0}, {"date": "2025-06-16", "close": 10.06, "volume": 661213.0}, {"date": "2025-06-17", "close": 9.89, "volume": 470920.0}, {"date": "2025-06-18", "close": 9.49, "volume": 858003.0}, {"date": "2025-06-20", "close": 9.54, "volume": 1292839.0}, {"date": "2025-06-23", "close": 10.01, "volume": 553807.0}, {"date": "2025-06-24", "close": 10.48, "volume": 909705.0}, {"date": "2025-06-25", "close": 10.59, "volume": 510265.0}, {"date": "2025-06-26", "close": 10.74, "volume": 685855.0}, {"date": "2025-06-27", "close": 10.76, "volume": 700617.0}, {"date": "2025-06-30", "close": 10.78, "volume": 478124.0}, {"date": "2025-07-01", "close": 10.95, "volume": 470482.0}, {"date": "2025-07-02", "close": 11.27, "volume": 930724.0}, {"date": "2025-07-03", "close": 11.13, "volume": 198995.0}, {"date": "2025-07-07", "close": 11.12, "volume": 443204.0}, {"date": "2025-07-08", "close": 10.86, "volume": 393991.0}, {"date": "2025-07-09", "close": 10.59, "volume": 422594.0}, {"date": "2025-07-10", "close": 10.73, "volume": 886472.0}, {"date": "2025-07-11", "close": 10.69, "volume": 1207088.0}, {"date": "2025-07-14", "close": 10.59, "volume": 550843.0}, {"date": "2025-07-15", "close": 10.67, "volume": 634571.0}, {"date": "2025-07-16", "close": 10.68, "volume": 908168.0}, {"date": "2025-07-17", "close": 10.69, "volume": 866899.0}, {"date": "2025-07-18", "close": 10.58, "volume": 838297.0}, {"date": "2025-07-21", "close": 10.38, "volume": 921550.0}, {"date": "2025-07-22", "close": 10.27, "volume": 540207.0}, {"date": "2025-07-23", "close": 10.62, "volume": 436302.0}, {"date": "2025-07-24", "close": 10.26, "volume": 535099.0}, {"date": "2025-07-25", "close": 10.42, "volume": 390315.0}, {"date": "2025-07-28", "close": 10.56, "volume": 449092.0}, {"date": "2025-07-29", "close": 10.51, "volume": 954712.0}, {"date": "2025-07-30", "close": 10.12, "volume": 851764.0}, {"date": "2025-07-31", "close": 10.12, "volume": 791748.0}, {"date": "2025-08-01", "close": 9.88, "volume": 951702.0}, {"date": "2025-08-04", "close": 9.97, "volume": 306941.0}, {"date": "2025-08-05", "close": 9.79, "volume": 976873.0}, {"date": "2025-08-06", "close": 9.74, "volume": 445751.0}, {"date": "2025-08-07", "close": 9.7, "volume": 553897.0}, {"date": "2025-08-08", "close": 9.64, "volume": 588172.0}, {"date": "2025-08-11", "close": 9.93, "volume": 1499076.0}, {"date": "2025-08-12", "close": 13.43, "volume": 4025497.0}, {"date": "2025-08-13", "close": 14.08, "volume": 1757024.0}, {"date": "2025-08-14", "close": 13.79, "volume": 1014615.0}, {"date": "2025-08-15", "close": 13.28, "volume": 1207092.0}, {"date": "2025-08-18", "close": 14.1, "volume": 1072982.0}, {"date": "2025-08-19", "close": 13.73, "volume": 634788.0}, {"date": "2025-08-20", "close": 13.62, "volume": 491100.0}, {"date": "2025-08-21", "close": 13.46, "volume": 517973.0}, {"date": "2025-08-22", "close": 13.47, "volume": 693391.0}, {"date": "2025-08-25", "close": 13.3, "volume": 361575.0}, {"date": "2025-08-26", "close": 13.43, "volume": 498907.0}, {"date": "2025-08-27", "close": 13.4, "volume": 341378.0}, {"date": "2025-08-28", "close": 13.54, "volume": 323522.0}, {"date": "2025-08-29", "close": 13.92, "volume": 630144.0}, {"date": "2025-09-02", "close": 13.94, "volume": 1343185.0}, {"date": "2025-09-03", "close": 13.72, "volume": 759454.0}, {"date": "2025-09-04", "close": 13.7, "volume": 507131.0}, {"date": "2025-09-05", "close": 13.72, "volume": 446801.0}, {"date": "2025-09-08", "close": 13.83, "volume": 537933.0}, {"date": "2025-09-09", "close": 14.58, "volume": 1241605.0}, {"date": "2025-09-10", "close": 13.67, "volume": 955997.0}, {"date": "2025-09-11", "close": 13.61, "volume": 601802.0}, {"date": "2025-09-12", "close": 13.55, "volume": 415940.0}, {"date": "2025-09-15", "close": 13.65, "volume": 462396.0}, {"date": "2025-09-16", "close": 13.79, "volume": 539980.0}, {"date": "2025-09-17", "close": 14.53, "volume": 1156695.0}, {"date": "2025-09-18", "close": 15.25, "volume": 1121532.0}, {"date": "2025-09-19", "close": 14.5, "volume": 1580690.0}, {"date": "2025-09-22", "close": 15.14, "volume": 1298492.0}, {"date": "2025-09-23", "close": 14.8, "volume": 915116.0}, {"date": "2025-09-24", "close": 14.69, "volume": 832565.0}, {"date": "2025-09-25", "close": 14.34, "volume": 820635.0}, {"date": "2025-09-26", "close": 14.2, "volume": 503192.0}, {"date": "2025-09-29", "close": 14.21, "volume": 918001.0}, {"date": "2025-09-30", "close": 13.43, "volume": 1259026.0}, {"date": "2025-10-01", "close": 13.06, "volume": 968269.0}, {"date": "2025-10-02", "close": 13.09, "volume": 601743.0}, {"date": "2025-10-03", "close": 13.07, "volume": 505128.0}, {"date": "2025-10-06", "close": 12.83, "volume": 478864.0}, {"date": "2025-10-07", "close": 12.44, "volume": 491062.0}, {"date": "2025-10-08", "close": 12.47, "volume": 314968.0}, {"date": "2025-10-09", "close": 12.76, "volume": 539261.0}, {"date": "2025-10-10", "close": 12.44, "volume": 687359.0}, {"date": "2025-10-13", "close": 12.21, "volume": 621097.0}, {"date": "2025-10-14", "close": 12.53, "volume": 1173010.0}, {"date": "2025-10-15", "close": 12.69, "volume": 606114.0}, {"date": "2025-10-16", "close": 12.19, "volume": 614636.0}, {"date": "2025-10-17", "close": 12.45, "volume": 430564.0}, {"date": "2025-10-20", "close": 12.64, "volume": 474239.0}, {"date": "2025-10-21", "close": 12.75, "volume": 550163.0}, {"date": "2025-10-22", "close": 12.76, "volume": 502038.0}, {"date": "2025-10-23", "close": 12.98, "volume": 624962.0}, {"date": "2025-10-24", "close": 13.08, "volume": 474943.0}, {"date": "2025-10-27", "close": 13.06, "volume": 323573.0}, {"date": "2025-10-28", "close": 12.87, "volume": 421547.0}, {"date": "2025-10-29", "close": 12.3, "volume": 451251.0}, {"date": "2025-10-30", "close": 11.88, "volume": 419111.0}, {"date": "2025-10-31", "close": 11.61, "volume": 579903.0}, {"date": "2025-11-03", "close": 11.57, "volume": 386333.0}, {"date": "2025-11-04", "close": 11.65, "volume": 447892.0}, {"date": "2025-11-05", "close": 12.09, "volume": 379617.0}, {"date": "2025-11-06", "close": 11.75, "volume": 479643.0}, {"date": "2025-11-07", "close": 11.56, "volume": 742271.0}, {"date": "2025-11-10", "close": 11.82, "volume": 892340.0}, {"date": "2025-11-11", "close": 11.35, "volume": 1361262.0}, {"date": "2025-11-12", "close": 11.32, "volume": 844217.0}, {"date": "2025-11-13", "close": 11.09, "volume": 671636.0}, {"date": "2025-11-14", "close": 10.84, "volume": 792212.0}, {"date": "2025-11-17", "close": 10.6, "volume": 704306.0}, {"date": "2025-11-18", "close": 10.56, "volume": 720982.0}, {"date": "2025-11-19", "close": 10.74, "volume": 670068.0}, {"date": "2025-11-20", "close": 10.95, "volume": 1115192.0}, {"date": "2025-11-21", "close": 11.8, "volume": 902170.0}, {"date": "2025-11-24", "close": 11.81, "volume": 3034602.0}, {"date": "2025-11-25", "close": 11.83, "volume": 2804868.0}, {"date": "2025-11-26", "close": 12.3, "volume": 2140430.0}, {"date": "2025-11-28", "close": 12.57, "volume": 1038682.0}, {"date": "2025-12-01", "close": 12.51, "volume": 2338981.0}, {"date": "2025-12-02", "close": 13.02, "volume": 1397174.0}, {"date": "2025-12-03", "close": 13.19, "volume": 1287494.0}, {"date": "2025-12-04", "close": 13.21, "volume": 1119188.0}, {"date": "2025-12-05", "close": 13.03, "volume": 895468.0}, {"date": "2025-12-08", "close": 13.0, "volume": 838051.0}, {"date": "2025-12-09", "close": 13.08, "volume": 838329.0}, {"date": "2025-12-10", "close": 13.22, "volume": 968025.0}, {"date": "2025-12-11", "close": 13.58, "volume": 499581.0}, {"date": "2025-12-12", "close": 13.31, "volume": 742787.0}, {"date": "2025-12-15", "close": 12.99, "volume": 921444.0}, {"date": "2025-12-16", "close": 12.82, "volume": 824884.0}, {"date": "2025-12-17", "close": 12.8, "volume": 813552.0}, {"date": "2025-12-18", "close": 13.18, "volume": 774089.0}, {"date": "2025-12-19", "close": 12.88, "volume": 979797.0}, {"date": "2025-12-22", "close": 12.99, "volume": 468435.0}, {"date": "2025-12-23", "close": 13.02, "volume": 448645.0}, {"date": "2025-12-24", "close": 13.08, "volume": 141085.0}, {"date": "2025-12-26", "close": 13.1, "volume": 166539.0}, {"date": "2025-12-29", "close": 13.09, "volume": 301432.0}, {"date": "2025-12-30", "close": 12.84, "volume": 389090.0}, {"date": "2025-12-31", "close": 12.81, "volume": 731733.0}, {"date": "2026-01-02", "close": 12.6, "volume": 845624.0}, {"date": "2026-01-05", "close": 12.77, "volume": 880286.0}, {"date": "2026-01-06", "close": 12.9, "volume": 425166.0}, {"date": "2026-01-07", "close": 12.86, "volume": 548376.0}, {"date": "2026-01-08", "close": 12.76, "volume": 555907.0}, {"date": "2026-01-09", "close": 12.54, "volume": 498181.0}, {"date": "2026-01-12", "close": 12.49, "volume": 437658.0}, {"date": "2026-01-13", "close": 12.28, "volume": 837044.0}, {"date": "2026-01-14", "close": 12.25, "volume": 1667323.0}, {"date": "2026-01-15", "close": 12.3, "volume": 1411056.0}, {"date": "2026-01-16", "close": 12.08, "volume": 1279394.0}, {"date": "2026-01-20", "close": 12.1, "volume": 697274.0}, {"date": "2026-01-21", "close": 12.15, "volume": 596428.0}, {"date": "2026-01-22", "close": 12.31, "volume": 935709.0}, {"date": "2026-01-23", "close": 12.16, "volume": 469875.0}, {"date": "2026-01-26", "close": 12.15, "volume": 563235.0}, {"date": "2026-01-27", "close": 12.25, "volume": 653327.0}, {"date": "2026-01-28", "close": 12.23, "volume": 627549.0}, {"date": "2026-01-29", "close": 12.42, "volume": 636824.0}, {"date": "2026-01-30", "close": 12.18, "volume": 857368.0}, {"date": "2026-02-02", "close": 12.25, "volume": 578429.0}, {"date": "2026-02-03", "close": 12.01, "volume": 1311992.0}, {"date": "2026-02-04", "close": 12.1, "volume": 937513.0}, {"date": "2026-02-05", "close": 11.92, "volume": 914964.0}, {"date": "2026-02-06", "close": 12.02, "volume": 344056.0}, {"date": "2026-02-09", "close": 11.92, "volume": 548941.0}, {"date": "2026-02-10", "close": 11.92, "volume": 733843.0}, {"date": "2026-02-11", "close": 11.82, "volume": 844636.0}, {"date": "2026-02-12", "close": 11.74, "volume": 1143493.0}, {"date": "2026-02-13", "close": 11.91, "volume": 744834.0}, {"date": "2026-02-17", "close": 11.91, "volume": 760579.0}, {"date": "2026-02-18", "close": 12.1, "volume": 682603.0}, {"date": "2026-02-19", "close": 11.89, "volume": 338354.0}, {"date": "2026-02-20", "close": 12.04, "volume": 276106.0}, {"date": "2026-02-23", "close": 11.55, "volume": 576493.0}, {"date": "2026-02-24", "close": 11.61, "volume": 404161.0}, {"date": "2026-02-25", "close": 11.87, "volume": 329494.0}, {"date": "2026-02-26", "close": 11.76, "volume": 319177.0}, {"date": "2026-02-27", "close": 11.56, "volume": 403395.0}, {"date": "2026-03-02", "close": 11.68, "volume": 338663.0}, {"date": "2026-03-03", "close": 11.73, "volume": 500864.0}, {"date": "2026-03-04", "close": 11.8, "volume": 350959.0}, {"date": "2026-03-05", "close": 11.64, "volume": 587956.0}, {"date": "2026-03-06", "close": 11.6, "volume": 330607.0}, {"date": "2026-03-09", "close": 11.71, "volume": 394664.0}, {"date": "2026-03-10", "close": 11.45, "volume": 494863.0}, {"date": "2026-03-11", "close": 11.43, "volume": 386101.0}, {"date": "2026-03-12", "close": 11.23, "volume": 595386.0}, {"date": "2026-03-13", "close": 10.53, "volume": 1415356.0}, {"date": "2026-03-16", "close": 10.65, "volume": 876050.0}, {"date": "2026-03-17", "close": 11.32, "volume": 905534.0}, {"date": "2026-03-18", "close": 11.18, "volume": 700145.0}, {"date": "2026-03-19", "close": 11.19, "volume": 1117030.0}, {"date": "2026-03-20", "close": 11.04, "volume": 1101062.0}, {"date": "2026-03-23", "close": 11.27, "volume": 740291.0}, {"date": "2026-03-24", "close": 11.17, "volume": 910570.0}, {"date": "2026-03-25", "close": 11.11, "volume": 621109.0}, {"date": "2026-03-26", "close": 10.91, "volume": 456887.0}, {"date": "2026-03-27", "close": 10.83, "volume": 568296.0}, {"date": "2026-03-30", "close": 11.17, "volume": 678500.0}, {"date": "2026-03-31", "close": 11.22, "volume": 652146.0}, {"date": "2026-04-01", "close": 11.2, "volume": 311210.0}, {"date": "2026-04-02", "close": 11.09, "volume": 660002.0}, {"date": "2026-04-06", "close": 11.2, "volume": 831503.0}, {"date": "2026-04-07", "close": 11.1, "volume": 580685.0}, {"date": "2026-04-08", "close": 11.47, "volume": 901137.0}, {"date": "2026-04-09", "close": 11.62, "volume": 482620.0}, {"date": "2026-04-10", "close": 11.54, "volume": 413836.0}, {"date": "2026-04-13", "close": 11.75, "volume": 375085.0}, {"date": "2026-04-14", "close": 11.81, "volume": 325600.0}, {"date": "2026-04-15", "close": 12.04, "volume": 347129.0}, {"date": "2026-04-16", "close": 12.06, "volume": 329734.0}, {"date": "2026-04-17", "close": 12.4, "volume": 477658.0}, {"date": "2026-04-20", "close": 12.47, "volume": 282871.0}, {"date": "2026-04-21", "close": 12.28, "volume": 303381.0}, {"date": "2026-04-22", "close": 12.22, "volume": 215202.0}, {"date": "2026-04-23", "close": 12.22, "volume": 223611.0}, {"date": "2026-04-24", "close": 12.2, "volume": 340514.0}, {"date": "2026-04-27", "close": 12.15, "volume": 438098.0}, {"date": "2026-04-28", "close": 12.14, "volume": 505933.0}, {"date": "2026-04-29", "close": 12.25, "volume": 822777.0}, {"date": "2026-04-30", "close": 12.55, "volume": 398751.0}, {"date": "2026-05-01", "close": 12.62, "volume": 352225.0}, {"date": "2026-05-04", "close": 12.51, "volume": 231031.0}, {"date": "2026-05-05", "close": 12.49, "volume": 257115.0}, {"date": "2026-05-06", "close": 12.56, "volume": 329388.0}, {"date": "2026-05-07", "close": 12.64, "volume": 214423.0}, {"date": "2026-05-08", "close": 12.62, "volume": 292621.0}, {"date": "2026-05-11", "close": 12.42, "volume": 444563.0}, {"date": "2026-05-12", "close": 12.6, "volume": 638074.0}, {"date": "2026-05-13", "close": 12.64, "volume": 498441.0}, {"date": "2026-05-14", "close": 12.86, "volume": 492772.0}, {"date": "2026-05-15", "close": 12.63, "volume": 381010.0}, {"date": "2026-05-18", "close": 12.63, "volume": 449258.0}, {"date": "2026-05-19", "close": 12.64, "volume": 307435.0}, {"date": "2026-05-20", "close": 12.91, "volume": 878145.0}, {"date": "2026-05-21", "close": 12.86, "volume": 472600.0}, {"date": "2026-05-22", "close": 12.78, "volume": 342811.0}, {"date": "2026-05-26", "close": 12.84, "volume": 390938.0}, {"date": "2026-05-27", "close": 12.96, "volume": 312485.0}, {"date": "2026-05-28", "close": 12.94, "volume": 273882.0}, {"date": "2026-05-29", "close": 12.87, "volume": 405743.0}, {"date": "2026-06-01", "close": 12.77, "volume": 543685.0}, {"date": "2026-06-02", "close": 12.68, "volume": 547256.0}, {"date": "2026-06-03", "close": 12.44, "volume": 570097.0}, {"date": "2026-06-04", "close": 12.81, "volume": 1084744.0}, {"date": "2026-06-05", "close": 12.66, "volume": 395501.0}, {"date": "2026-06-08", "close": 12.75, "volume": 303203.0}, {"date": "2026-06-09", "close": 12.75, "volume": 487462.0}, {"date": "2026-06-10", "close": 12.87, "volume": 400369.0}, {"date": "2026-06-11", "close": 12.98, "volume": 480492.0}, {"date": "2026-06-12", "close": 13.09, "volume": 367854.0}, {"date": "2026-06-15", "close": 12.82, "volume": 342144.0}, {"date": "2026-06-16", "close": 12.95, "volume": 397478.0}, {"date": "2026-06-17", "close": 12.79, "volume": 475293.0}, {"date": "2026-06-18", "close": 12.75, "volume": 996247.0}, {"date": "2026-06-22", "close": 12.92, "volume": 476722.0}, {"date": "2026-06-23", "close": 13.2, "volume": 817337.0}, {"date": "2026-06-24", "close": 13.54, "volume": 762179.0}, {"date": "2026-06-25", "close": 13.4, "volume": 417493.0}, {"date": "2026-06-26", "close": 13.36, "volume": 1396674.0}, {"date": "2026-06-29", "close": 13.34, "volume": 255001.0}, {"date": "2026-06-30", "close": 13.51, "volume": 430811.0}, {"date": "2026-07-01", "close": 13.5, "volume": 721504.0}, {"date": "2026-07-02", "close": 13.35, "volume": 516207.0}, {"date": "2026-07-06", "close": 13.26, "volume": 587373.0}, {"date": "2026-07-07", "close": 13.3, "volume": 244642.0}, {"date": "2026-07-08", "close": 13.23, "volume": 246403.0}, {"date": "2026-07-09", "close": 13.31, "volume": 249054.0}, {"date": "2026-07-10", "close": 13.32, "volume": 170441.0}, {"date": "2026-07-13", "close": 13.41, "volume": 246982.0}, {"date": "2026-07-14", "close": 13.33, "volume": 208786.0}, {"date": "2026-07-15", "close": 13.46, "volume": 388440.0}, {"date": "2026-07-16", "close": 13.51, "volume": 526209.0}, {"date": "2026-07-17", "close": 13.4, "volume": 294913.0}, {"date": "2026-07-20", "close": 13.38, "volume": 248071.0}, {"date": "2026-07-21", "close": 13.38, "volume": 282280.0}, {"date": "2026-07-22", "close": 13.29, "volume": 264723.0}, {"date": "2026-07-23", "close": 13.1, "volume": 348108.0}, {"date": "2026-07-24", "close": 13.28, "volume": 215878.0}], "refreshing": true}