{"ticker": "GHI", "overview": {"cik": "1059142", "ticker": "GHI", "name": "Greystone Housing Impact Investors LP", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419155", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001193125-26-419118", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393130", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354147", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342418", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342381", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314193", "price_sensitive": true}, {"form": "3", "date": "2026-07-07", "title": "FORM 3", "accession": "0000908834-26-000344", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296254", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294685", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275956", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272693", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261840", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216905", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216870", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173813", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001193125-26-114288", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001193125-26-111086", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001193125-26-108471", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108404", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-094066", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-01-22", "title": "Form 8-K/A", "accession": "0001193125-26-019565", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001193125-26-016646", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0001193125-26-006382", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 21840.0, "sell_n": 0, "sell_sum": 0, "net": 21840.0, "insiders": 1, "first_date": "2026-09-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "GHI", "has_prices": true, "as_of": "2026-09-01", "last": 6.21, "prev_close": 6.19, "change": 0.019999999999999574, "change_pct": 0.003231017770597669, "session_volume": 42174.0, "vwap_5": 6.267874266734524, "vwap_20": 6.195522687062207, "vwap_60": 5.75530851921595, "vwap_250": 6.729556693708014, "high_52w": 8.44, "low_52w": 4.91, "avg_volume_20": 64942.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-419155", "src": "INSIDERS", "ticker": "GHI", "cik": "1059142", "company": "Greystone Housing Impact Investors LP", "company_raw": "Greystone Housing Impact Investors LP", "who": "Walter K. Griffith", "who_key": "Griffith Walter K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on GHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641091/000119312526419155/0001193125-26-419155-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001193125-26-380267", "src": "INSIDERS", "ticker": "GHI", "cik": "1059142", "company": "Greystone Housing Impact Investors LP", "company_raw": "Greystone Housing Impact Investors LP", "who": "Kenneth Rogozinski", "who_key": "Rogozinski Kenneth", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21840.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $22K into GHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1787579/000119312526380267/0001193125-26-380267-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}], "recent_buys": [{"id": "0001193125-26-380267", "src": "INSIDERS", "ticker": "GHI", "cik": "1059142", "company": "Greystone Housing Impact Investors LP", "company_raw": "Greystone Housing Impact Investors LP", "who": "Kenneth Rogozinski", "who_key": "Rogozinski Kenneth", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21840.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $22K into GHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1787579/000119312526380267/0001193125-26-380267-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests", "new_value": "Greystone Housing Impact Investors LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001059142", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001059142", "applied": 1, "detected_at": "2026-10-24T19:04:56.817018"}]}, "key_people": [{"who": "Kenneth Rogozinski", "who_key": "Rogozinski Kenneth", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 21840.0, "sold": 0, "net": 21840.0, "trades": 1, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 21840.0, "date": "2026-09-01", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787579/000119312526380267/0001193125-26-380267-index.htm"}], "latest": {"action": "BUY", "amount": 21840.0, "date": "2026-09-01", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787579/000119312526380267/0001193125-26-380267-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 21840.0}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419155", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001193125-26-419118", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393130", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354147", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342418", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342381", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314193", "price_sensitive": true}, {"form": "3", "date": "2026-07-07", "title": "FORM 3", "accession": "0000908834-26-000344", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296254", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294685", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275956", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272693", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261840", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216905", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216870", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173813", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001193125-26-114288", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001193125-26-111086", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001193125-26-108471", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108404", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-094066", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-01-22", "title": "Form 8-K/A", "accession": "0001193125-26-019565", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001193125-26-016646", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0001193125-26-006382", "price_sensitive": true}], "performance": {"ticker": "GHI", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-09-01"}, "buys": [{"who": "Rogozinski Kenneth", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 21840.0, "date": "2026-09-01", "score": 41.6, "ref_price": 6.21, "return": 0.0}]}, "price_series": [{"date": "2022-04-04", "close": 18.1109, "volume": 40173.0}, {"date": "2022-04-05", "close": 17.7942, "volume": 40540.0}, {"date": "2022-04-06", "close": 17.6557, "volume": 55956.0}, {"date": "2022-04-07", "close": 17.5468, "volume": 29681.0}, {"date": "2022-04-08", "close": 17.2004, "volume": 90266.0}, {"date": "2022-04-11", "close": 17.2103, "volume": 128478.0}, {"date": "2022-04-12", "close": 17.0619, "volume": 150829.0}, {"date": "2022-04-13", "close": 17.1015, "volume": 80132.0}, {"date": "2022-04-14", "close": 17.0916, "volume": 47035.0}, {"date": "2022-04-18", "close": 17.0124, "volume": 87728.0}, {"date": "2022-04-19", "close": 17.4577, "volume": 83582.0}, {"date": "2022-04-20", "close": 17.8041, "volume": 46323.0}, {"date": "2022-04-21", "close": 17.4676, "volume": 44920.0}, {"date": "2022-04-22", "close": 17.4083, "volume": 35073.0}, {"date": "2022-04-25", "close": 16.9431, "volume": 89879.0}, {"date": "2022-04-26", "close": 16.765, "volume": 62703.0}, {"date": "2022-04-27", "close": 16.8343, "volume": 45249.0}, {"date": "2022-04-28", "close": 17.0223, "volume": 28374.0}, {"date": "2022-04-29", "close": 16.7551, "volume": 33432.0}, {"date": "2022-05-02", "close": 16.6561, "volume": 77107.0}, {"date": "2022-05-03", "close": 17.0025, "volume": 35930.0}, {"date": "2022-05-04", "close": 17.6359, "volume": 59111.0}, {"date": "2022-05-05", "close": 17.6161, "volume": 37091.0}, {"date": "2022-05-06", "close": 17.5765, "volume": 27780.0}, {"date": "2022-05-09", "close": 17.339, "volume": 55968.0}, {"date": "2022-05-10", "close": 17.3786, "volume": 37863.0}, {"date": "2022-05-11", "close": 17.2004, "volume": 42938.0}, {"date": "2022-05-12", "close": 16.6857, "volume": 77618.0}, {"date": "2022-05-13", "close": 16.8837, "volume": 18751.0}, {"date": "2022-05-16", "close": 17.0817, "volume": 28561.0}, {"date": "2022-05-17", "close": 17.3885, "volume": 30531.0}, {"date": "2022-05-18", "close": 17.339, "volume": 31325.0}, {"date": "2022-05-19", "close": 17.2598, "volume": 14589.0}, {"date": "2022-05-20", "close": 17.5666, "volume": 57701.0}, {"date": "2022-05-23", "close": 18.0416, "volume": 45719.0}, {"date": "2022-05-24", "close": 18.2297, "volume": 31290.0}, {"date": "2022-05-25", "close": 18.3188, "volume": 42556.0}, {"date": "2022-05-26", "close": 18.1802, "volume": 44432.0}, {"date": "2022-05-27", "close": 18.2198, "volume": 27572.0}, {"date": "2022-05-31", "close": 18.3286, "volume": 53738.0}, {"date": "2022-06-01", "close": 18.3385, "volume": 33373.0}, {"date": "2022-06-02", "close": 18.3979, "volume": 33810.0}, {"date": "2022-06-03", "close": 18.3979, "volume": 22864.0}, {"date": "2022-06-06", "close": 18.7839, "volume": 97757.0}, {"date": "2022-06-07", "close": 18.8235, "volume": 131251.0}, {"date": "2022-06-08", "close": 18.8433, "volume": 24776.0}, {"date": "2022-06-09", "close": 18.7146, "volume": 28797.0}, {"date": "2022-06-10", "close": 18.4276, "volume": 30908.0}, {"date": "2022-06-13", "close": 17.2895, "volume": 128026.0}, {"date": "2022-06-14", "close": 17.3291, "volume": 50161.0}, {"date": "2022-06-15", "close": 17.7151, "volume": 70871.0}, {"date": "2022-06-16", "close": 16.9035, "volume": 122722.0}, {"date": "2022-06-17", "close": 17.8412, "volume": 76553.0}, {"date": "2022-06-21", "close": 18.5068, "volume": 86698.0}, {"date": "2022-06-22", "close": 18.5662, "volume": 96543.0}, {"date": "2022-06-23", "close": 18.5266, "volume": 27636.0}, {"date": "2022-06-24", "close": 18.8235, "volume": 34471.0}, {"date": "2022-06-27", "close": 18.962, "volume": 53810.0}, {"date": "2022-06-28", "close": 18.8433, "volume": 48971.0}, {"date": "2022-06-29", "close": 18.1406, "volume": 32417.0}, {"date": "2022-06-30", "close": 18.1109, "volume": 25202.0}, {"date": "2022-07-01", "close": 18.2099, "volume": 24320.0}, {"date": "2022-07-05", "close": 18.2396, "volume": 26909.0}, {"date": "2022-07-06", "close": 18.1703, "volume": 15084.0}, {"date": "2022-07-07", "close": 18.1604, "volume": 12554.0}, {"date": "2022-07-08", "close": 18.3089, "volume": 18194.0}, {"date": "2022-07-11", "close": 18.2891, "volume": 31386.0}, {"date": "2022-07-12", "close": 18.2693, "volume": 9516.0}, {"date": "2022-07-13", "close": 18.6255, "volume": 33456.0}, {"date": "2022-07-14", "close": 18.3286, "volume": 15020.0}, {"date": "2022-07-15", "close": 18.5068, "volume": 18266.0}, {"date": "2022-07-18", "close": 18.5167, "volume": 22290.0}, {"date": "2022-07-19", "close": 18.6849, "volume": 25667.0}, {"date": "2022-07-20", "close": 18.8136, "volume": 61147.0}, {"date": "2022-07-21", "close": 19.1006, "volume": 43400.0}, {"date": "2022-07-22", "close": 18.9225, "volume": 27321.0}, {"date": "2022-07-25", "close": 19.1996, "volume": 59730.0}, {"date": "2022-07-26", "close": 19.1699, "volume": 29610.0}, {"date": "2022-07-27", "close": 19.3678, "volume": 113008.0}, {"date": "2022-07-28", "close": 19.3381, "volume": 49916.0}, {"date": "2022-07-29", "close": 19.4767, "volume": 126416.0}, {"date": "2022-08-01", "close": 19.5657, "volume": 55468.0}, {"date": "2022-08-02", "close": 19.3975, "volume": 23380.0}, {"date": "2022-08-03", "close": 19.3678, "volume": 20211.0}, {"date": "2022-08-04", "close": 19.3282, "volume": 12619.0}, {"date": "2022-08-05", "close": 19.348, "volume": 17308.0}, {"date": "2022-08-08", "close": 19.2292, "volume": 73373.0}, {"date": "2022-08-09", "close": 19.2688, "volume": 40924.0}, {"date": "2022-08-10", "close": 19.5558, "volume": 65618.0}, {"date": "2022-08-11", "close": 19.4668, "volume": 39092.0}, {"date": "2022-08-12", "close": 19.6053, "volume": 100604.0}, {"date": "2022-08-15", "close": 19.6449, "volume": 42304.0}, {"date": "2022-08-16", "close": 19.6152, "volume": 27505.0}, {"date": "2022-08-17", "close": 19.4965, "volume": 33393.0}, {"date": "2022-08-18", "close": 19.5064, "volume": 24894.0}, {"date": "2022-08-19", "close": 19.3876, "volume": 67684.0}, {"date": "2022-08-22", "close": 18.873, "volume": 75937.0}, {"date": "2022-08-23", "close": 18.8829, "volume": 37434.0}, {"date": "2022-08-24", "close": 18.8829, "volume": 21323.0}, {"date": "2022-08-25", "close": 18.9719, "volume": 18345.0}, {"date": "2022-08-26", "close": 18.9027, "volume": 37676.0}, {"date": "2022-08-29", "close": 19.0511, "volume": 19350.0}, {"date": "2022-08-30", "close": 18.6849, "volume": 54850.0}, {"date": "2022-08-31", "close": 18.6255, "volume": 16769.0}, {"date": "2022-09-01", "close": 18.3682, "volume": 38648.0}, {"date": "2022-09-02", "close": 18.5068, "volume": 23187.0}, {"date": "2022-09-06", "close": 18.5563, "volume": 11549.0}, {"date": "2022-09-07", "close": 18.8235, "volume": 31043.0}, {"date": "2022-09-08", "close": 18.9027, "volume": 7057.0}, {"date": "2022-09-09", "close": 18.8829, "volume": 20498.0}, {"date": "2022-09-12", "close": 19.2985, "volume": 38556.0}, {"date": "2022-09-13", "close": 18.9521, "volume": 15085.0}, {"date": "2022-09-14", "close": 19.1996, "volume": 24216.0}, {"date": "2022-09-15", "close": 19.061, "volume": 35064.0}, {"date": "2022-09-16", "close": 18.962, "volume": 40032.0}, {"date": "2022-09-19", "close": 19.249, "volume": 12763.0}, {"date": "2022-09-20", "close": 18.8136, "volume": 16712.0}, {"date": "2022-09-21", "close": 18.6157, "volume": 14002.0}, {"date": "2022-09-22", "close": 18.3583, "volume": 32303.0}, {"date": "2022-09-23", "close": 18.1703, "volume": 43339.0}, {"date": "2022-09-26", "close": 17.6161, "volume": 74163.0}, {"date": "2022-09-27", "close": 17.9328, "volume": 41751.0}, {"date": "2022-09-28", "close": 17.9229, "volume": 54727.0}, {"date": "2022-09-29", "close": 17.26, "volume": 60027.0}, {"date": "2022-09-30", "close": 17.28, "volume": 30087.0}, {"date": "2022-10-03", "close": 17.31, "volume": 18791.0}, {"date": "2022-10-04", "close": 17.65, "volume": 20620.0}, {"date": "2022-10-05", "close": 17.51, "volume": 17235.0}, {"date": "2022-10-06", "close": 17.15, "volume": 44906.0}, {"date": "2022-10-07", "close": 17.2054, "volume": 31898.0}, {"date": "2022-10-10", "close": 17.15, "volume": 39223.0}, {"date": "2022-10-11", "close": 17.65, "volume": 47142.0}, {"date": "2022-10-12", "close": 17.49, "volume": 18900.0}, {"date": "2022-10-13", "close": 17.86, "volume": 19120.0}, {"date": "2022-10-14", "close": 17.49, "volume": 31866.0}, {"date": "2022-10-17", "close": 17.86, "volume": 21409.0}, {"date": "2022-10-18", "close": 17.86, "volume": 16602.0}, {"date": "2022-10-19", "close": 17.89, "volume": 10469.0}, {"date": "2022-10-20", "close": 17.94, "volume": 20404.0}, {"date": "2022-10-21", "close": 18.33, "volume": 31490.0}, {"date": "2022-10-24", "close": 17.98, "volume": 52310.0}, {"date": "2022-10-25", "close": 17.73, "volume": 37462.0}, {"date": "2022-10-26", "close": 17.96, "volume": 20280.0}, {"date": "2022-10-27", "close": 18.47, "volume": 45324.0}, {"date": "2022-10-28", "close": 18.84, "volume": 30091.0}, {"date": "2022-10-31", "close": 18.92, "volume": 75283.0}, {"date": "2022-11-01", "close": 18.75, "volume": 42493.0}, {"date": "2022-11-02", "close": 18.37, "volume": 32453.0}, {"date": "2022-11-03", "close": 18.11, "volume": 24160.0}, {"date": "2022-11-04", "close": 18.32, "volume": 19518.0}, {"date": "2022-11-07", "close": 17.955, "volume": 73322.0}, {"date": "2022-11-08", "close": 18.02, "volume": 58305.0}, {"date": "2022-11-09", "close": 18.04, "volume": 13605.0}, {"date": "2022-11-10", "close": 18.13, "volume": 30867.0}, {"date": "2022-11-11", "close": 18.21, "volume": 23962.0}, {"date": "2022-11-14", "close": 18.45, "volume": 62862.0}, {"date": "2022-11-15", "close": 18.58, "volume": 42946.0}, {"date": "2022-11-16", "close": 18.73, "volume": 32294.0}, {"date": "2022-11-17", "close": 18.92, "volume": 64676.0}, {"date": "2022-11-18", "close": 18.88, "volume": 47170.0}, {"date": "2022-11-21", "close": 19.04, "volume": 47097.0}, {"date": "2022-11-22", "close": 19.02, "volume": 44528.0}, {"date": "2022-11-23", "close": 19.08, "volume": 20874.0}, {"date": "2022-11-25", "close": 19.06, "volume": 5516.0}, {"date": "2022-11-28", "close": 18.66, "volume": 16858.0}, {"date": "2022-11-29", "close": 18.86, "volume": 14221.0}, {"date": "2022-11-30", "close": 19.1, "volume": 20075.0}, {"date": "2022-12-01", "close": 19.055, "volume": 34498.0}, {"date": "2022-12-02", "close": 18.6, "volume": 27807.0}, {"date": "2022-12-05", "close": 19.1, "volume": 45425.0}, {"date": "2022-12-06", "close": 18.84, "volume": 67276.0}, {"date": "2022-12-07", "close": 19.03, "volume": 73408.0}, {"date": "2022-12-08", "close": 18.87, "volume": 35462.0}, {"date": "2022-12-09", "close": 18.94, "volume": 49068.0}, {"date": "2022-12-12", "close": 18.36, "volume": 49177.0}, {"date": "2022-12-13", "close": 18.355, "volume": 27187.0}, {"date": "2022-12-14", "close": 18.4, "volume": 24842.0}, {"date": "2022-12-15", "close": 18.56, "volume": 42290.0}, {"date": "2022-12-16", "close": 19.05, "volume": 70884.0}, {"date": "2022-12-19", "close": 18.75, "volume": 23731.0}, {"date": "2022-12-20", "close": 18.88, "volume": 16653.0}, {"date": "2022-12-21", "close": 18.94, "volume": 61606.0}, {"date": "2022-12-22", "close": 19.08, "volume": 26147.0}, {"date": "2022-12-23", "close": 19.16, "volume": 27104.0}, {"date": "2022-12-27", "close": 18.7, "volume": 58920.0}, {"date": "2022-12-28", "close": 18.6, "volume": 54524.0}, {"date": "2022-12-29", "close": 17.76, "volume": 46038.0}, {"date": "2022-12-30", "close": 17.4, "volume": 60365.0}, {"date": "2023-01-03", "close": 17.68, "volume": 20320.0}, {"date": "2023-01-04", "close": 17.61, "volume": 18052.0}, {"date": "2023-01-05", "close": 17.69, "volume": 6322.0}, {"date": "2023-01-06", "close": 18.13, "volume": 20988.0}, {"date": "2023-01-09", "close": 18.06, "volume": 16713.0}, {"date": "2023-01-10", "close": 18.19, "volume": 29226.0}, {"date": "2023-01-11", "close": 18.15, "volume": 47096.0}, {"date": "2023-01-12", "close": 18.18, "volume": 30795.0}, {"date": "2023-01-13", "close": 18.29, "volume": 34109.0}, {"date": "2023-01-17", "close": 18.89, "volume": 27474.0}, {"date": "2023-01-18", "close": 18.85, "volume": 12754.0}, {"date": "2023-01-19", "close": 19.0, "volume": 12405.0}, {"date": "2023-01-20", "close": 18.69, "volume": 46185.0}, {"date": "2023-01-23", "close": 18.65, "volume": 37205.0}, {"date": "2023-01-24", "close": 18.66, "volume": 10704.0}, {"date": "2023-01-25", "close": 18.51, "volume": 35148.0}, {"date": "2023-01-26", "close": 18.66, "volume": 13025.0}, {"date": "2023-01-27", "close": 19.07, "volume": 76227.0}, {"date": "2023-01-30", "close": 19.19, "volume": 49869.0}, {"date": "2023-01-31", "close": 19.07, "volume": 110984.0}, {"date": "2023-02-01", "close": 19.13, "volume": 85222.0}, {"date": "2023-02-02", "close": 18.86, "volume": 51447.0}, {"date": "2023-02-03", "close": 19.08, "volume": 78757.0}, {"date": "2023-02-06", "close": 18.7, "volume": 39625.0}, {"date": "2023-02-07", "close": 18.79, "volume": 16735.0}, {"date": "2023-02-08", "close": 18.74, "volume": 13692.0}, {"date": "2023-02-09", "close": 18.71, "volume": 35136.0}, {"date": "2023-02-10", "close": 18.95, "volume": 40735.0}, {"date": "2023-02-13", "close": 19.15, "volume": 40109.0}, {"date": "2023-02-14", "close": 18.82, "volume": 37489.0}, {"date": "2023-02-15", "close": 18.78, "volume": 14391.0}, {"date": "2023-02-16", "close": 18.84, "volume": 18248.0}, {"date": "2023-02-17", "close": 18.9, "volume": 39196.0}, {"date": "2023-02-21", "close": 18.865, "volume": 21277.0}, {"date": "2023-02-22", "close": 18.77, "volume": 17517.0}, {"date": "2023-02-23", "close": 18.26, "volume": 77335.0}, {"date": "2023-02-24", "close": 17.94, "volume": 111958.0}, {"date": "2023-02-27", "close": 17.7, "volume": 76291.0}, {"date": "2023-02-28", "close": 17.68, "volume": 68556.0}, {"date": "2023-03-01", "close": 17.41, "volume": 48467.0}, {"date": "2023-03-02", "close": 17.29, "volume": 27156.0}, {"date": "2023-03-03", "close": 17.49, "volume": 21311.0}, {"date": "2023-03-06", "close": 16.84, "volume": 169947.0}, {"date": "2023-03-07", "close": 17.11, "volume": 42616.0}, {"date": "2023-03-08", "close": 17.14, "volume": 40398.0}, {"date": "2023-03-09", "close": 16.82, "volume": 33984.0}, {"date": "2023-03-10", "close": 16.38, "volume": 51463.0}, {"date": "2023-03-13", "close": 16.66, "volume": 63335.0}, {"date": "2023-03-14", "close": 16.43, "volume": 28040.0}, {"date": "2023-03-15", "close": 16.89, "volume": 43503.0}, {"date": "2023-03-16", "close": 16.75, "volume": 26290.0}, {"date": "2023-03-17", "close": 16.85, "volume": 22482.0}, {"date": "2023-03-20", "close": 17.3, "volume": 29393.0}, {"date": "2023-03-21", "close": 17.44, "volume": 14947.0}, {"date": "2023-03-22", "close": 17.58, "volume": 30898.0}, {"date": "2023-03-23", "close": 17.14, "volume": 30313.0}, {"date": "2023-03-24", "close": 17.38, "volume": 15004.0}, {"date": "2023-03-27", "close": 17.42, "volume": 11783.0}, {"date": "2023-03-28", "close": 17.55, "volume": 40927.0}, {"date": "2023-03-29", "close": 17.39, "volume": 26387.0}, {"date": "2023-03-30", "close": 17.09, "volume": 27885.0}, {"date": "2023-03-31", "close": 17.29, "volume": 39274.0}, {"date": "2023-04-03", "close": 17.25, "volume": 29730.0}, {"date": "2023-04-04", "close": 17.35, "volume": 34346.0}, {"date": "2023-04-05", "close": 17.23, "volume": 15251.0}, {"date": "2023-04-06", "close": 17.32, "volume": 21899.0}, {"date": "2023-04-10", "close": 17.12, "volume": 86345.0}, {"date": "2023-04-11", "close": 17.38, "volume": 31446.0}, {"date": "2023-04-12", "close": 17.28, "volume": 14577.0}, {"date": "2023-04-13", "close": 17.24, "volume": 25387.0}, {"date": "2023-04-14", "close": 16.965, "volume": 22156.0}, {"date": "2023-04-17", "close": 16.71, "volume": 49096.0}, {"date": "2023-04-18", "close": 16.4, "volume": 54898.0}, {"date": "2023-04-19", "close": 16.28, "volume": 42454.0}, {"date": "2023-04-20", "close": 16.62, "volume": 24860.0}, {"date": "2023-04-21", "close": 16.53, "volume": 34146.0}, {"date": "2023-04-24", "close": 16.74, "volume": 44648.0}, {"date": "2023-04-25", "close": 16.27, "volume": 46534.0}, {"date": "2023-04-26", "close": 16.89, "volume": 59243.0}, {"date": "2023-04-27", "close": 16.95, "volume": 40609.0}, {"date": "2023-04-28", "close": 17.58, "volume": 59120.0}, {"date": "2023-05-01", "close": 17.42, "volume": 24969.0}, {"date": "2023-05-02", "close": 16.84, "volume": 38091.0}, {"date": "2023-05-03", "close": 16.5, "volume": 17787.0}, {"date": "2023-05-04", "close": 16.34, "volume": 53534.0}, {"date": "2023-05-05", "close": 16.45, "volume": 22746.0}, {"date": "2023-05-08", "close": 16.29, "volume": 40684.0}, {"date": "2023-05-09", "close": 16.19, "volume": 41607.0}, {"date": "2023-05-10", "close": 16.18, "volume": 18299.0}, {"date": "2023-05-11", "close": 16.03, "volume": 18227.0}, {"date": "2023-05-12", "close": 16.08, "volume": 43814.0}, {"date": "2023-05-15", "close": 16.19, "volume": 20652.0}, {"date": "2023-05-16", "close": 16.08, "volume": 38220.0}, {"date": "2023-05-17", "close": 16.01, "volume": 31184.0}, {"date": "2023-05-18", "close": 15.88, "volume": 47069.0}, {"date": "2023-05-19", "close": 15.39, "volume": 70847.0}, {"date": "2023-05-22", "close": 15.38, "volume": 50491.0}, {"date": "2023-05-23", "close": 15.46, "volume": 29516.0}, {"date": "2023-05-24", "close": 15.37, "volume": 15242.0}, {"date": "2023-05-25", "close": 15.2, "volume": 39894.0}, {"date": "2023-05-26", "close": 15.22, "volume": 24760.0}, {"date": "2023-05-30", "close": 15.07, "volume": 24488.0}, {"date": "2023-05-31", "close": 15.49, "volume": 21937.0}, {"date": "2023-06-01", "close": 16.0, "volume": 37885.0}, {"date": "2023-06-02", "close": 15.51, "volume": 33522.0}, {"date": "2023-06-05", "close": 15.63, "volume": 15182.0}, {"date": "2023-06-06", "close": 15.89, "volume": 21963.0}, {"date": "2023-06-07", "close": 16.29, "volume": 10745.0}, {"date": "2023-06-08", "close": 16.32, "volume": 14282.0}, {"date": "2023-06-09", "close": 16.15, "volume": 9297.0}, {"date": "2023-06-12", "close": 15.88, "volume": 14974.0}, {"date": "2023-06-13", "close": 15.62, "volume": 70072.0}, {"date": "2023-06-14", "close": 15.67, "volume": 69920.0}, {"date": "2023-06-15", "close": 15.83, "volume": 40722.0}, {"date": "2023-06-16", "close": 16.16, "volume": 14429.0}, {"date": "2023-06-20", "close": 16.075, "volume": 32391.0}, {"date": "2023-06-21", "close": 16.22, "volume": 72624.0}, {"date": "2023-06-22", "close": 16.22, "volume": 19724.0}, {"date": "2023-06-23", "close": 16.24, "volume": 36429.0}, {"date": "2023-06-26", "close": 16.48, "volume": 31069.0}, {"date": "2023-06-27", "close": 16.6, "volume": 17297.0}, {"date": "2023-06-28", "close": 16.47, "volume": 29981.0}, {"date": "2023-06-29", "close": 16.3, "volume": 37041.0}, {"date": "2023-06-30", "close": 16.48, "volume": 24492.0}, {"date": "2023-07-03", "close": 16.55, "volume": 22440.0}, {"date": "2023-07-05", "close": 16.33, "volume": 20955.0}, {"date": "2023-07-06", "close": 16.01, "volume": 27152.0}, {"date": "2023-07-07", "close": 15.99, "volume": 24448.0}, {"date": "2023-07-10", "close": 15.8, "volume": 61229.0}, {"date": "2023-07-11", "close": 15.89, "volume": 41427.0}, {"date": "2023-07-12", "close": 16.0, "volume": 67503.0}, {"date": "2023-07-13", "close": 16.0, "volume": 26774.0}, {"date": "2023-07-14", "close": 15.86, "volume": 33565.0}, {"date": "2023-07-17", "close": 16.0, "volume": 31379.0}, {"date": "2023-07-18", "close": 16.0, "volume": 41852.0}, {"date": "2023-07-19", "close": 15.97, "volume": 35891.0}, {"date": "2023-07-20", "close": 15.86, "volume": 13039.0}, {"date": "2023-07-21", "close": 15.83, "volume": 15512.0}, {"date": "2023-07-24", "close": 15.91, "volume": 41684.0}, {"date": "2023-07-25", "close": 15.96, "volume": 38602.0}, {"date": "2023-07-26", "close": 15.9, "volume": 19807.0}, {"date": "2023-07-27", "close": 15.86, "volume": 71054.0}, {"date": "2023-07-28", "close": 15.92, "volume": 42757.0}, {"date": "2023-07-31", "close": 15.93, "volume": 75752.0}, {"date": "2023-08-01", "close": 15.94, "volume": 16720.0}, {"date": "2023-08-02", "close": 15.9, "volume": 46194.0}, {"date": "2023-08-03", "close": 15.94, "volume": 48921.0}, {"date": "2023-08-04", "close": 15.91, "volume": 13546.0}, {"date": "2023-08-07", "close": 15.93, "volume": 46097.0}, {"date": "2023-08-08", "close": 15.88, "volume": 22717.0}, {"date": "2023-08-09", "close": 15.86, "volume": 21929.0}, {"date": "2023-08-10", "close": 15.78, "volume": 29350.0}, {"date": "2023-08-11", "close": 15.74, "volume": 22995.0}, {"date": "2023-08-14", "close": 15.86, "volume": 35414.0}, {"date": "2023-08-15", "close": 15.73, "volume": 24104.0}, {"date": "2023-08-16", "close": 15.71, "volume": 45436.0}, {"date": "2023-08-17", "close": 15.74, "volume": 47746.0}, {"date": "2023-08-18", "close": 15.78, "volume": 18733.0}, {"date": "2023-08-21", "close": 15.86, "volume": 17544.0}, {"date": "2023-08-22", "close": 15.89, "volume": 34921.0}, {"date": "2023-08-23", "close": 15.9, "volume": 21808.0}, {"date": "2023-08-24", "close": 16.08, "volume": 23481.0}, {"date": "2023-08-25", "close": 16.03, "volume": 14151.0}, {"date": "2023-08-28", "close": 16.16, "volume": 37230.0}, {"date": "2023-08-29", "close": 16.18, "volume": 48796.0}, {"date": "2023-08-30", "close": 16.22, "volume": 24070.0}, {"date": "2023-08-31", "close": 16.16, "volume": 26850.0}, {"date": "2023-09-01", "close": 16.25, "volume": 8526.0}, {"date": "2023-09-05", "close": 16.26, "volume": 33789.0}, {"date": "2023-09-06", "close": 16.1, "volume": 16934.0}, {"date": "2023-09-07", "close": 16.19, "volume": 13707.0}, {"date": "2023-09-08", "close": 16.225, "volume": 23256.0}, {"date": "2023-09-11", "close": 16.22, "volume": 20030.0}, {"date": "2023-09-12", "close": 16.73, "volume": 52125.0}, {"date": "2023-09-13", "close": 16.67, "volume": 16396.0}, {"date": "2023-09-14", "close": 16.73, "volume": 21874.0}, {"date": "2023-09-15", "close": 16.66, "volume": 18195.0}, {"date": "2023-09-18", "close": 16.67, "volume": 21799.0}, {"date": "2023-09-19", "close": 16.68, "volume": 15582.0}, {"date": "2023-09-20", "close": 16.7, "volume": 31787.0}, {"date": "2023-09-21", "close": 16.47, "volume": 14220.0}, {"date": "2023-09-22", "close": 16.45, "volume": 16337.0}, {"date": "2023-09-25", "close": 16.42, "volume": 22849.0}, {"date": "2023-09-26", "close": 15.99, "volume": 39865.0}, {"date": "2023-09-27", "close": 16.2, "volume": 24992.0}, {"date": "2023-09-28", "close": 15.8, "volume": 20901.0}, {"date": "2023-09-29", "close": 15.45, "volume": 42425.0}, {"date": "2023-10-02", "close": 15.52, "volume": 37887.0}, {"date": "2023-10-03", "close": 15.07, "volume": 76499.0}, {"date": "2023-10-04", "close": 14.89, "volume": 64934.0}, {"date": "2023-10-05", "close": 14.99, "volume": 20136.0}, {"date": "2023-10-06", "close": 14.83, "volume": 60861.0}, {"date": "2023-10-09", "close": 14.9, "volume": 16293.0}, {"date": "2023-10-10", "close": 15.22, "volume": 21687.0}, {"date": "2023-10-11", "close": 14.95, "volume": 16653.0}, {"date": "2023-10-12", "close": 14.66, "volume": 66006.0}, {"date": "2023-10-13", "close": 14.9, "volume": 29113.0}, {"date": "2023-10-16", "close": 16.22, "volume": 170649.0}, {"date": "2023-10-17", "close": 16.57, "volume": 72760.0}, {"date": "2023-10-18", "close": 16.44, "volume": 48091.0}, {"date": "2023-10-19", "close": 15.96, "volume": 51887.0}, {"date": "2023-10-20", "close": 15.86, "volume": 24892.0}, {"date": "2023-10-23", "close": 15.6, "volume": 42209.0}, {"date": "2023-10-24", "close": 15.89, "volume": 30772.0}, {"date": "2023-10-25", "close": 15.73, "volume": 14418.0}, {"date": "2023-10-26", "close": 15.41, "volume": 33244.0}, {"date": "2023-10-27", "close": 15.98, "volume": 58761.0}, {"date": "2023-10-30", "close": 16.21, "volume": 54232.0}, {"date": "2023-10-31", "close": 16.29, "volume": 54265.0}, {"date": "2023-11-01", "close": 16.6, "volume": 57657.0}, {"date": "2023-11-02", "close": 16.68, "volume": 50832.0}, {"date": "2023-11-03", "close": 16.71, "volume": 34801.0}, {"date": "2023-11-06", "close": 16.68, "volume": 33660.0}, {"date": "2023-11-07", "close": 16.68, "volume": 31758.0}, {"date": "2023-11-08", "close": 16.56, "volume": 28612.0}, {"date": "2023-11-09", "close": 16.1, "volume": 30067.0}, {"date": "2023-11-10", "close": 16.03, "volume": 28141.0}, {"date": "2023-11-13", "close": 16.22, "volume": 24667.0}, {"date": "2023-11-14", "close": 16.3, "volume": 29144.0}, {"date": "2023-11-15", "close": 16.43, "volume": 27180.0}, {"date": "2023-11-16", "close": 16.73, "volume": 47063.0}, {"date": "2023-11-17", "close": 16.75, "volume": 33064.0}, {"date": "2023-11-20", "close": 16.43, "volume": 21106.0}, {"date": "2023-11-21", "close": 16.28, "volume": 32081.0}, {"date": "2023-11-22", "close": 16.0157, "volume": 26506.0}, {"date": "2023-11-24", "close": 16.09, "volume": 12226.0}, {"date": "2023-11-27", "close": 16.82, "volume": 106301.0}, {"date": "2023-11-28", "close": 16.815, "volume": 35333.0}, {"date": "2023-11-29", "close": 16.71, "volume": 69704.0}, {"date": "2023-11-30", "close": 16.83, "volume": 31549.0}, {"date": "2023-12-01", "close": 17.04, "volume": 102697.0}, {"date": "2023-12-04", "close": 17.05, "volume": 47983.0}, {"date": "2023-12-05", "close": 17.11, "volume": 25527.0}, {"date": "2023-12-06", "close": 16.8, "volume": 43971.0}, {"date": "2023-12-07", "close": 16.38, "volume": 78423.0}, {"date": "2023-12-08", "close": 16.49, "volume": 27527.0}, {"date": "2023-12-11", "close": 16.5, "volume": 22099.0}, {"date": "2023-12-12", "close": 16.87, "volume": 15636.0}, {"date": "2023-12-13", "close": 16.39, "volume": 60094.0}, {"date": "2023-12-14", "close": 16.85, "volume": 82136.0}, {"date": "2023-12-15", "close": 16.95, "volume": 47821.0}, {"date": "2023-12-18", "close": 17.08, "volume": 37758.0}, {"date": "2023-12-19", "close": 17.09, "volume": 55171.0}, {"date": "2023-12-20", "close": 16.95, "volume": 34362.0}, {"date": "2023-12-21", "close": 17.12, "volume": 30534.0}, {"date": "2023-12-22", "close": 17.44, "volume": 56301.0}, {"date": "2023-12-26", "close": 17.37, "volume": 37130.0}, {"date": "2023-12-27", "close": 17.36, "volume": 59908.0}, {"date": "2023-12-28", "close": 16.94, "volume": 101907.0}, {"date": "2023-12-29", "close": 16.79, "volume": 46951.0}, {"date": "2024-01-02", "close": 16.73, "volume": 38421.0}, {"date": "2024-01-03", "close": 16.76, "volume": 28312.0}, {"date": "2024-01-04", "close": 16.81, "volume": 24164.0}, {"date": "2024-01-05", "close": 16.88, "volume": 30613.0}, {"date": "2024-01-08", "close": 17.03, "volume": 76182.0}, {"date": "2024-01-09", "close": 16.9, "volume": 30296.0}, {"date": "2024-01-10", "close": 16.49, "volume": 72480.0}, {"date": "2024-01-11", "close": 16.6, "volume": 32724.0}, {"date": "2024-01-12", "close": 16.61, "volume": 16432.0}, {"date": "2024-01-16", "close": 16.4, "volume": 69958.0}, {"date": "2024-01-17", "close": 16.34, "volume": 21051.0}, {"date": "2024-01-18", "close": 16.24, "volume": 40816.0}, {"date": "2024-01-19", "close": 16.3, "volume": 41316.0}, {"date": "2024-01-22", "close": 16.6, "volume": 66536.0}, {"date": "2024-01-23", "close": 16.55, "volume": 19327.0}, {"date": "2024-01-24", "close": 16.46, "volume": 42726.0}, {"date": "2024-01-25", "close": 16.6, "volume": 41054.0}, {"date": "2024-01-26", "close": 16.85, "volume": 21932.0}, {"date": "2024-01-29", "close": 17.08, "volume": 86371.0}, {"date": "2024-01-30", "close": 17.23, "volume": 45860.0}, {"date": "2024-01-31", "close": 16.7, "volume": 53141.0}, {"date": "2024-02-01", "close": 17.0, "volume": 48994.0}, {"date": "2024-02-02", "close": 16.77, "volume": 24060.0}, {"date": "2024-02-05", "close": 16.97, "volume": 33847.0}, {"date": "2024-02-06", "close": 16.57, "volume": 26873.0}, {"date": "2024-02-07", "close": 16.47, "volume": 30109.0}, {"date": "2024-02-08", "close": 16.6, "volume": 35394.0}, {"date": "2024-02-09", "close": 16.74, "volume": 31304.0}, {"date": "2024-02-12", "close": 16.68, "volume": 40715.0}, {"date": "2024-02-13", "close": 16.49, "volume": 29306.0}, {"date": "2024-02-14", "close": 16.56, "volume": 33877.0}, {"date": "2024-02-15", "close": 16.7, "volume": 21368.0}, {"date": "2024-02-16", "close": 16.84, "volume": 31567.0}, {"date": "2024-02-20", "close": 16.4, "volume": 36693.0}, {"date": "2024-02-21", "close": 16.4, "volume": 21258.0}, {"date": "2024-02-22", "close": 16.19, "volume": 78864.0}, {"date": "2024-02-23", "close": 16.58, "volume": 40185.0}, {"date": "2024-02-26", "close": 16.62, "volume": 49873.0}, {"date": "2024-02-27", "close": 16.47, "volume": 37360.0}, {"date": "2024-02-28", "close": 16.49, "volume": 47276.0}, {"date": "2024-02-29", "close": 16.58, "volume": 12425.0}, {"date": "2024-03-01", "close": 16.67, "volume": 65560.0}, {"date": "2024-03-04", "close": 16.57, "volume": 45514.0}, {"date": "2024-03-05", "close": 16.64, "volume": 38173.0}, {"date": "2024-03-06", "close": 16.65, "volume": 43180.0}, {"date": "2024-03-07", "close": 16.71, "volume": 16873.0}, {"date": "2024-03-08", "close": 16.71, "volume": 8305.0}, {"date": "2024-03-11", "close": 16.78, "volume": 17110.0}, {"date": "2024-03-12", "close": 16.79, "volume": 34394.0}, {"date": "2024-03-13", "close": 16.78, "volume": 34309.0}, {"date": "2024-03-14", "close": 16.67, "volume": 24137.0}, {"date": "2024-03-15", "close": 16.68, "volume": 33134.0}, {"date": "2024-03-18", "close": 16.76, "volume": 31465.0}, {"date": "2024-03-19", "close": 16.78, "volume": 36076.0}, {"date": "2024-03-20", "close": 16.74, "volume": 50856.0}, {"date": "2024-03-21", "close": 16.8, "volume": 40644.0}, {"date": "2024-03-22", "close": 16.73, "volume": 19210.0}, {"date": "2024-03-25", "close": 16.71, "volume": 39197.0}, {"date": "2024-03-26", "close": 16.7, "volume": 37793.0}, {"date": "2024-03-27", "close": 16.3, "volume": 43553.0}, {"date": "2024-03-28", "close": 16.29, "volume": 38053.0}, {"date": "2024-04-01", "close": 16.17, "volume": 69334.0}, {"date": "2024-04-02", "close": 16.0, "volume": 53328.0}, {"date": "2024-04-03", "close": 16.01, "volume": 65723.0}, {"date": "2024-04-04", "close": 15.79, "volume": 66715.0}, {"date": "2024-04-05", "close": 15.72, "volume": 27709.0}, {"date": "2024-04-08", "close": 15.66, "volume": 52190.0}, {"date": "2024-04-09", "close": 15.64, "volume": 27621.0}, {"date": "2024-04-10", "close": 15.26, "volume": 50232.0}, {"date": "2024-04-11", "close": 15.25, "volume": 47534.0}, {"date": "2024-04-12", "close": 15.26, "volume": 20559.0}, {"date": "2024-04-15", "close": 15.32, "volume": 24675.0}, {"date": "2024-04-16", "close": 14.7, "volume": 153168.0}, {"date": "2024-04-17", "close": 14.54, "volume": 66090.0}, {"date": "2024-04-18", "close": 14.77, "volume": 50475.0}, {"date": "2024-04-19", "close": 15.05, "volume": 43779.0}, {"date": "2024-04-22", "close": 15.0, "volume": 16576.0}, {"date": "2024-04-23", "close": 14.76, "volume": 41507.0}, {"date": "2024-04-24", "close": 14.89, "volume": 32172.0}, {"date": "2024-04-25", "close": 14.83, "volume": 49084.0}, {"date": "2024-04-26", "close": 15.28, "volume": 47550.0}, {"date": "2024-04-29", "close": 15.59, "volume": 55813.0}, {"date": "2024-04-30", "close": 15.58, "volume": 81991.0}, {"date": "2024-05-01", "close": 15.69, "volume": 25073.0}, {"date": "2024-05-02", "close": 15.71, "volume": 27367.0}, {"date": "2024-05-03", "close": 15.6, "volume": 50215.0}, {"date": "2024-05-06", "close": 15.64, "volume": 37052.0}, {"date": "2024-05-07", "close": 15.58, "volume": 25671.0}, {"date": "2024-05-08", "close": 15.11, "volume": 67104.0}, {"date": "2024-05-09", "close": 15.58, "volume": 17231.0}, {"date": "2024-05-10", "close": 15.55, "volume": 44677.0}, {"date": "2024-05-13", "close": 15.78, "volume": 18515.0}, {"date": "2024-05-14", "close": 15.49, "volume": 56529.0}, {"date": "2024-05-15", "close": 15.57, "volume": 33415.0}, {"date": "2024-05-16", "close": 15.31, "volume": 58450.0}, {"date": "2024-05-17", "close": 15.3, "volume": 23439.0}, {"date": "2024-05-20", "close": 15.39, "volume": 19541.0}, {"date": "2024-05-21", "close": 15.24, "volume": 38866.0}, {"date": "2024-05-22", "close": 14.91, "volume": 70751.0}, {"date": "2024-05-23", "close": 14.68, "volume": 108094.0}, {"date": "2024-05-24", "close": 14.99, "volume": 51142.0}, {"date": "2024-05-28", "close": 15.03, "volume": 46090.0}, {"date": "2024-05-29", "close": 15.05, "volume": 30344.0}, {"date": "2024-05-30", "close": 15.01, "volume": 23240.0}, {"date": "2024-05-31", "close": 15.1, "volume": 22969.0}, {"date": "2024-06-03", "close": 15.13, "volume": 48394.0}, {"date": "2024-06-04", "close": 15.14, "volume": 35856.0}, {"date": "2024-06-05", "close": 15.13, "volume": 29736.0}, {"date": "2024-06-06", "close": 15.08, "volume": 26172.0}, {"date": "2024-06-07", "close": 14.96, "volume": 31413.0}, {"date": "2024-06-10", "close": 15.04, "volume": 17812.0}, {"date": "2024-06-11", "close": 14.95, "volume": 26647.0}, {"date": "2024-06-12", "close": 15.05, "volume": 45564.0}, {"date": "2024-06-13", "close": 15.08, "volume": 21558.0}, {"date": "2024-06-14", "close": 14.95, "volume": 31916.0}, {"date": "2024-06-17", "close": 14.89, "volume": 24092.0}, {"date": "2024-06-18", "close": 15.0, "volume": 20579.0}, {"date": "2024-06-20", "close": 15.0, "volume": 35836.0}, {"date": "2024-06-21", "close": 15.05, "volume": 60333.0}, {"date": "2024-06-24", "close": 15.27, "volume": 29400.0}, {"date": "2024-06-25", "close": 15.2, "volume": 50007.0}, {"date": "2024-06-26", "close": 15.02, "volume": 82794.0}, {"date": "2024-06-27", "close": 15.0575, "volume": 12468.0}, {"date": "2024-06-28", "close": 14.81, "volume": 16584.0}, {"date": "2024-07-01", "close": 14.73, "volume": 72672.0}, {"date": "2024-07-02", "close": 14.68, "volume": 23960.0}, {"date": "2024-07-03", "close": 14.66, "volume": 7539.0}, {"date": "2024-07-05", "close": 14.4, "volume": 83913.0}, {"date": "2024-07-08", "close": 14.48, "volume": 66582.0}, {"date": "2024-07-09", "close": 14.4, "volume": 50117.0}, {"date": "2024-07-10", "close": 14.4, "volume": 27134.0}, {"date": "2024-07-11", "close": 14.39, "volume": 81844.0}, {"date": "2024-07-12", "close": 14.56, "volume": 100395.0}, {"date": "2024-07-15", "close": 14.65, "volume": 30591.0}, {"date": "2024-07-16", "close": 14.59, "volume": 45241.0}, {"date": "2024-07-17", "close": 14.87, "volume": 50136.0}, {"date": "2024-07-18", "close": 14.65, "volume": 33629.0}, {"date": "2024-07-19", "close": 14.57, "volume": 47329.0}, {"date": "2024-07-22", "close": 14.67, "volume": 29496.0}, {"date": "2024-07-23", "close": 14.685, "volume": 24909.0}, {"date": "2024-07-24", "close": 14.66, "volume": 32217.0}, {"date": "2024-07-25", "close": 14.69, "volume": 21445.0}, {"date": "2024-07-26", "close": 14.73, "volume": 18600.0}, {"date": "2024-07-29", "close": 14.45, "volume": 38658.0}, {"date": "2024-07-30", "close": 14.9, "volume": 164805.0}, {"date": "2024-07-31", "close": 14.55, "volume": 113354.0}, {"date": "2024-08-01", "close": 14.38, "volume": 76997.0}, {"date": "2024-08-02", "close": 14.33, "volume": 46251.0}, {"date": "2024-08-05", "close": 14.37, "volume": 54413.0}, {"date": "2024-08-06", "close": 14.33, "volume": 70456.0}, {"date": "2024-08-07", "close": 13.88, "volume": 88647.0}, {"date": "2024-08-08", "close": 14.24, "volume": 38018.0}, {"date": "2024-08-09", "close": 14.16, "volume": 21474.0}, {"date": "2024-08-12", "close": 14.05, "volume": 78055.0}, {"date": "2024-08-13", "close": 13.97, "volume": 29675.0}, {"date": "2024-08-14", "close": 13.95, "volume": 32472.0}, {"date": "2024-08-15", "close": 13.84, "volume": 37431.0}, {"date": "2024-08-16", "close": 13.8, "volume": 47802.0}, {"date": "2024-08-19", "close": 13.91, "volume": 47364.0}, {"date": "2024-08-20", "close": 13.75, "volume": 61698.0}, {"date": "2024-08-21", "close": 13.715, "volume": 40118.0}, {"date": "2024-08-22", "close": 13.4, "volume": 93194.0}, {"date": "2024-08-23", "close": 13.46, "volume": 116250.0}, {"date": "2024-08-26", "close": 13.76, "volume": 126976.0}, {"date": "2024-08-27", "close": 14.37, "volume": 53006.0}, {"date": "2024-08-28", "close": 14.24, "volume": 38710.0}, {"date": "2024-08-29", "close": 14.28, "volume": 30628.0}, {"date": "2024-08-30", "close": 14.29, "volume": 19999.0}, {"date": "2024-09-03", "close": 14.05, "volume": 32387.0}, {"date": "2024-09-04", "close": 13.93, "volume": 28780.0}, {"date": "2024-09-05", "close": 13.77, "volume": 27691.0}, {"date": "2024-09-06", "close": 13.71, "volume": 48250.0}, {"date": "2024-09-09", "close": 13.63, "volume": 42760.0}, {"date": "2024-09-10", "close": 13.5, "volume": 74101.0}, {"date": "2024-09-11", "close": 13.3, "volume": 62109.0}, {"date": "2024-09-12", "close": 13.58, "volume": 71099.0}, {"date": "2024-09-13", "close": 13.6, "volume": 120125.0}, {"date": "2024-09-16", "close": 13.4, "volume": 68072.0}, {"date": "2024-09-17", "close": 13.68, "volume": 34342.0}, {"date": "2024-09-18", "close": 13.67, "volume": 60571.0}, {"date": "2024-09-19", "close": 13.79, "volume": 93433.0}, {"date": "2024-09-20", "close": 13.58, "volume": 40938.0}, {"date": "2024-09-23", "close": 13.52, "volume": 58887.0}, {"date": "2024-09-24", "close": 13.61, "volume": 49990.0}, {"date": "2024-09-25", "close": 13.59, "volume": 21538.0}, {"date": "2024-09-26", "close": 13.53, "volume": 39004.0}, {"date": "2024-09-27", "close": 13.64, "volume": 42812.0}, {"date": "2024-09-30", "close": 14.03, "volume": 93670.0}, {"date": "2024-10-01", "close": 13.58, "volume": 69902.0}, {"date": "2024-10-02", "close": 13.6, "volume": 39248.0}, {"date": "2024-10-03", "close": 13.62, "volume": 27315.0}, {"date": "2024-10-04", "close": 13.75, "volume": 43722.0}, {"date": "2024-10-07", "close": 13.65, "volume": 57117.0}, {"date": "2024-10-08", "close": 13.59, "volume": 28339.0}, {"date": "2024-10-09", "close": 13.71, "volume": 75970.0}, {"date": "2024-10-10", "close": 13.74, "volume": 22711.0}, {"date": "2024-10-11", "close": 13.73, "volume": 53645.0}, {"date": "2024-10-14", "close": 13.62, "volume": 42275.0}, {"date": "2024-10-15", "close": 13.51, "volume": 41860.0}, {"date": "2024-10-16", "close": 13.42, "volume": 89161.0}, {"date": "2024-10-17", "close": 13.4, "volume": 65994.0}, {"date": "2024-10-18", "close": 13.44, "volume": 106458.0}, {"date": "2024-10-21", "close": 13.19, "volume": 83376.0}, {"date": "2024-10-22", "close": 13.01, "volume": 106995.0}, {"date": "2024-10-23", "close": 13.07, "volume": 51004.0}, {"date": "2024-10-24", "close": 13.16, "volume": 70570.0}, {"date": "2024-10-25", "close": 13.05, "volume": 36980.0}, {"date": "2024-10-28", "close": 12.28, "volume": 232266.0}, {"date": "2024-10-29", "close": 12.08, "volume": 153317.0}, {"date": "2024-10-30", "close": 12.8, "volume": 130605.0}, {"date": "2024-10-31", "close": 12.44, "volume": 100017.0}, {"date": "2024-11-01", "close": 12.32, "volume": 75962.0}, {"date": "2024-11-04", "close": 12.1, "volume": 56389.0}, {"date": "2024-11-05", "close": 12.19, "volume": 54074.0}, {"date": "2024-11-06", "close": 11.85, "volume": 135452.0}, {"date": "2024-11-07", "close": 12.02, "volume": 76837.0}, {"date": "2024-11-08", "close": 11.96, "volume": 134828.0}, {"date": "2024-11-11", "close": 11.28, "volume": 272575.0}, {"date": "2024-11-12", "close": 11.05, "volume": 177096.0}, {"date": "2024-11-13", "close": 11.2, "volume": 125761.0}, {"date": "2024-11-14", "close": 11.55, "volume": 89031.0}, {"date": "2024-11-15", "close": 11.42, "volume": 72709.0}, {"date": "2024-11-18", "close": 11.57, "volume": 164035.0}, {"date": "2024-11-19", "close": 11.69, "volume": 145607.0}, {"date": "2024-11-20", "close": 11.75, "volume": 51248.0}, {"date": "2024-11-21", "close": 11.87, "volume": 53438.0}, {"date": "2024-11-22", "close": 12.01, "volume": 102745.0}, {"date": "2024-11-25", "close": 12.01, "volume": 95393.0}, {"date": "2024-11-26", "close": 11.74, "volume": 75244.0}, {"date": "2024-11-27", "close": 11.82, "volume": 81237.0}, {"date": "2024-11-29", "close": 11.89, "volume": 23905.0}, {"date": "2024-12-02", "close": 11.77, "volume": 74303.0}, {"date": "2024-12-03", "close": 11.41, "volume": 161420.0}, {"date": "2024-12-04", "close": 11.1, "volume": 143975.0}, {"date": "2024-12-05", "close": 11.03, "volume": 187864.0}, {"date": "2024-12-06", "close": 11.03, "volume": 97442.0}, {"date": "2024-12-09", "close": 11.25, "volume": 88812.0}, {"date": "2024-12-10", "close": 11.21, "volume": 80077.0}, {"date": "2024-12-11", "close": 11.04, "volume": 49322.0}, {"date": "2024-12-12", "close": 11.01, "volume": 127419.0}, {"date": "2024-12-13", "close": 10.75, "volume": 99244.0}, {"date": "2024-12-16", "close": 10.93, "volume": 201198.0}, {"date": "2024-12-17", "close": 10.54, "volume": 264547.0}, {"date": "2024-12-18", "close": 10.68, "volume": 167372.0}, {"date": "2024-12-19", "close": 10.57, "volume": 85834.0}, {"date": "2024-12-20", "close": 10.89, "volume": 119072.0}, {"date": "2024-12-23", "close": 10.61, "volume": 282508.0}, {"date": "2024-12-24", "close": 10.55, "volume": 120757.0}, {"date": "2024-12-26", "close": 10.57, "volume": 169097.0}, {"date": "2024-12-27", "close": 10.67, "volume": 152623.0}, {"date": "2024-12-30", "close": 10.74, "volume": 252948.0}, {"date": "2024-12-31", "close": 10.25, "volume": 372063.0}, {"date": "2025-01-02", "close": 10.62, "volume": 140059.0}, {"date": "2025-01-03", "close": 10.96, "volume": 87686.0}, {"date": "2025-01-06", "close": 11.23, "volume": 95825.0}, {"date": "2025-01-07", "close": 11.21, "volume": 127142.0}, {"date": "2025-01-08", "close": 11.68, "volume": 158796.0}, {"date": "2025-01-10", "close": 11.5, "volume": 115230.0}, {"date": "2025-01-13", "close": 11.41, "volume": 79912.0}, {"date": "2025-01-14", "close": 11.57, "volume": 28740.0}, {"date": "2025-01-15", "close": 11.68, "volume": 35850.0}, {"date": "2025-01-16", "close": 11.94, "volume": 31418.0}, {"date": "2025-01-17", "close": 11.83, "volume": 63735.0}, {"date": "2025-01-21", "close": 11.96, "volume": 31913.0}, {"date": "2025-01-22", "close": 11.65, "volume": 40099.0}, {"date": "2025-01-23", "close": 11.7, "volume": 27182.0}, {"date": "2025-01-24", "close": 11.86, "volume": 58302.0}, {"date": "2025-01-27", "close": 11.89, "volume": 27042.0}, {"date": "2025-01-28", "close": 11.66, "volume": 43036.0}, {"date": "2025-01-29", "close": 11.86, "volume": 62072.0}, {"date": "2025-01-30", "close": 12.75, "volume": 141152.0}, {"date": "2025-01-31", "close": 12.88, "volume": 94765.0}, {"date": "2025-02-03", "close": 12.52, "volume": 40546.0}, {"date": "2025-02-04", "close": 12.29, "volume": 88871.0}, {"date": "2025-02-05", "close": 12.27, "volume": 28724.0}, {"date": "2025-02-06", "close": 12.355, "volume": 14702.0}, {"date": "2025-02-07", "close": 12.47, "volume": 24217.0}, {"date": "2025-02-10", "close": 12.81, "volume": 59555.0}, {"date": "2025-02-11", "close": 12.85, "volume": 20967.0}, {"date": "2025-02-12", "close": 12.77, "volume": 29295.0}, {"date": "2025-02-13", "close": 12.93, "volume": 26834.0}, {"date": "2025-02-14", "close": 12.9, "volume": 25805.0}, {"date": "2025-02-18", "close": 12.84, "volume": 55547.0}, {"date": "2025-02-19", "close": 12.6, "volume": 28319.0}, {"date": "2025-02-20", "close": 12.14, "volume": 82893.0}, {"date": "2025-02-21", "close": 12.36, "volume": 34696.0}, {"date": "2025-02-24", "close": 12.51, "volume": 96050.0}, {"date": "2025-02-25", "close": 12.36, "volume": 43447.0}, {"date": "2025-02-26", "close": 12.25, "volume": 43803.0}, {"date": "2025-02-27", "close": 12.33, "volume": 29801.0}, {"date": "2025-02-28", "close": 12.55, "volume": 35467.0}, {"date": "2025-03-03", "close": 12.4, "volume": 48773.0}, {"date": "2025-03-04", "close": 12.29, "volume": 92618.0}, {"date": "2025-03-05", "close": 12.97, "volume": 79956.0}, {"date": "2025-03-06", "close": 12.81, "volume": 73164.0}, {"date": "2025-03-07", "close": 12.82, "volume": 61427.0}, {"date": "2025-03-10", "close": 12.97, "volume": 41558.0}, {"date": "2025-03-11", "close": 12.7, "volume": 29003.0}, {"date": "2025-03-12", "close": 12.79, "volume": 21061.0}, {"date": "2025-03-13", "close": 12.59, "volume": 53377.0}, {"date": "2025-03-14", "close": 12.66, "volume": 24269.0}, {"date": "2025-03-17", "close": 13.08, "volume": 21368.0}, {"date": "2025-03-18", "close": 13.15, "volume": 72063.0}, {"date": "2025-03-19", "close": 13.14, "volume": 23947.0}, {"date": "2025-03-20", "close": 12.89, "volume": 29758.0}, {"date": "2025-03-21", "close": 12.95, "volume": 42044.0}, {"date": "2025-03-24", "close": 12.95, "volume": 31928.0}, {"date": "2025-03-25", "close": 12.86, "volume": 63299.0}, {"date": "2025-03-26", "close": 12.71, "volume": 40148.0}, {"date": "2025-03-27", "close": 12.63, "volume": 22547.0}, {"date": "2025-03-28", "close": 12.76, "volume": 34018.0}, {"date": "2025-03-31", "close": 12.33, "volume": 22175.0}, {"date": "2025-04-01", "close": 12.2, "volume": 46123.0}, {"date": "2025-04-02", "close": 12.1, "volume": 32500.0}, {"date": "2025-04-03", "close": 12.2, "volume": 36748.0}, {"date": "2025-04-04", "close": 11.43, "volume": 106895.0}, {"date": "2025-04-07", "close": 11.07, "volume": 107437.0}, {"date": "2025-04-08", "close": 11.18, "volume": 99233.0}, {"date": "2025-04-09", "close": 11.58, "volume": 66270.0}, {"date": "2025-04-10", "close": 11.06, "volume": 48495.0}, {"date": "2025-04-11", "close": 11.13, "volume": 26092.0}, {"date": "2025-04-14", "close": 11.2, "volume": 42663.0}, {"date": "2025-04-15", "close": 11.3, "volume": 35457.0}, {"date": "2025-04-16", "close": 11.34, "volume": 22918.0}, {"date": "2025-04-17", "close": 11.35, "volume": 15680.0}, {"date": "2025-04-21", "close": 11.28, "volume": 28237.0}, {"date": "2025-04-22", "close": 11.72, "volume": 33375.0}, {"date": "2025-04-23", "close": 11.62, "volume": 23203.0}, {"date": "2025-04-24", "close": 11.63, "volume": 20673.0}, {"date": "2025-04-25", "close": 11.34, "volume": 45928.0}, {"date": "2025-04-28", "close": 11.35, "volume": 39067.0}, {"date": "2025-04-29", "close": 12.28, "volume": 93677.0}, {"date": "2025-04-30", "close": 12.55, "volume": 107610.0}, {"date": "2025-05-01", "close": 12.15, "volume": 34359.0}, {"date": "2025-05-02", "close": 11.65, "volume": 78651.0}, {"date": "2025-05-05", "close": 11.93, "volume": 38046.0}, {"date": "2025-05-06", "close": 11.63, "volume": 21240.0}, {"date": "2025-05-07", "close": 11.39, "volume": 39555.0}, {"date": "2025-05-08", "close": 11.38, "volume": 30591.0}, {"date": "2025-05-09", "close": 11.59, "volume": 36566.0}, {"date": "2025-05-12", "close": 11.61, "volume": 63565.0}, {"date": "2025-05-13", "close": 11.51, "volume": 23175.0}, {"date": "2025-05-14", "close": 11.4, "volume": 17467.0}, {"date": "2025-05-15", "close": 11.65, "volume": 25396.0}, {"date": "2025-05-16", "close": 11.43, "volume": 25980.0}, {"date": "2025-05-19", "close": 11.51, "volume": 17868.0}, {"date": "2025-05-20", "close": 11.4, "volume": 58112.0}, {"date": "2025-05-21", "close": 11.42, "volume": 20030.0}, {"date": "2025-05-22", "close": 11.52, "volume": 53334.0}, {"date": "2025-05-23", "close": 11.83, "volume": 36574.0}, {"date": "2025-05-27", "close": 11.69, "volume": 57418.0}, {"date": "2025-05-28", "close": 11.74, "volume": 17493.0}, {"date": "2025-05-29", "close": 11.88, "volume": 25779.0}, {"date": "2025-05-30", "close": 12.0, "volume": 19932.0}, {"date": "2025-06-02", "close": 11.85, "volume": 19253.0}, {"date": "2025-06-03", "close": 11.755, "volume": 18707.0}, {"date": "2025-06-04", "close": 11.69, "volume": 67995.0}, {"date": "2025-06-05", "close": 11.84, "volume": 35189.0}, {"date": "2025-06-06", "close": 11.93, "volume": 15583.0}, {"date": "2025-06-09", "close": 11.88, "volume": 28543.0}, {"date": "2025-06-10", "close": 11.86, "volume": 19780.0}, {"date": "2025-06-11", "close": 11.95, "volume": 25405.0}, {"date": "2025-06-12", "close": 11.84, "volume": 20760.0}, {"date": "2025-06-13", "close": 11.9, "volume": 30647.0}, {"date": "2025-06-16", "close": 12.21, "volume": 77526.0}, {"date": "2025-06-17", "close": 12.15, "volume": 53560.0}, {"date": "2025-06-18", "close": 12.02, "volume": 119446.0}, {"date": "2025-06-20", "close": 12.11, "volume": 72297.0}, {"date": "2025-06-23", "close": 12.18, "volume": 107550.0}, {"date": "2025-06-24", "close": 12.2, "volume": 57466.0}, {"date": "2025-06-25", "close": 12.14, "volume": 41423.0}, {"date": "2025-06-26", "close": 12.04, "volume": 20597.0}, {"date": "2025-06-27", "close": 11.91, "volume": 26444.0}, {"date": "2025-06-30", "close": 11.32, "volume": 82684.0}, {"date": "2025-07-01", "close": 11.29, "volume": 88481.0}, {"date": "2025-07-02", "close": 11.66, "volume": 32830.0}, {"date": "2025-07-03", "close": 11.48, "volume": 28162.0}, {"date": "2025-07-07", "close": 11.61, "volume": 43379.0}, {"date": "2025-07-08", "close": 11.51, "volume": 35037.0}, {"date": "2025-07-09", "close": 11.89, "volume": 51044.0}, {"date": "2025-07-10", "close": 11.61, "volume": 24997.0}, {"date": "2025-07-11", "close": 11.56, "volume": 8348.0}, {"date": "2025-07-14", "close": 11.5, "volume": 69922.0}, {"date": "2025-07-15", "close": 11.37, "volume": 43942.0}, {"date": "2025-07-16", "close": 11.35, "volume": 38990.0}, {"date": "2025-07-17", "close": 11.21, "volume": 28267.0}, {"date": "2025-07-18", "close": 11.19, "volume": 25195.0}, {"date": "2025-07-21", "close": 11.09, "volume": 62857.0}, {"date": "2025-07-22", "close": 11.02, "volume": 63085.0}, {"date": "2025-07-23", "close": 11.12, "volume": 32300.0}, {"date": "2025-07-24", "close": 11.12, "volume": 29241.0}, {"date": "2025-07-25", "close": 11.01, "volume": 43621.0}, {"date": "2025-07-28", "close": 10.97, "volume": 68043.0}, {"date": "2025-07-29", "close": 10.818, "volume": 29290.0}, {"date": "2025-07-30", "close": 11.19, "volume": 68435.0}, {"date": "2025-07-31", "close": 11.03, "volume": 64573.0}, {"date": "2025-08-01", "close": 11.01, "volume": 35991.0}, {"date": "2025-08-04", "close": 10.9, "volume": 59822.0}, {"date": "2025-08-05", "close": 10.83, "volume": 38386.0}, {"date": "2025-08-06", "close": 10.71, "volume": 34474.0}, {"date": "2025-08-07", "close": 10.25, "volume": 152597.0}, {"date": "2025-08-08", "close": 10.32, "volume": 65040.0}, {"date": "2025-08-11", "close": 10.39, "volume": 82307.0}, {"date": "2025-08-12", "close": 10.56, "volume": 39328.0}, {"date": "2025-08-13", "close": 10.466, "volume": 57124.0}, {"date": "2025-08-14", "close": 10.44, "volume": 45690.0}, {"date": "2025-08-15", "close": 10.45, "volume": 21192.0}, {"date": "2025-08-18", "close": 10.91, "volume": 191133.0}, {"date": "2025-08-19", "close": 10.66, "volume": 85967.0}, {"date": "2025-08-20", "close": 10.69, "volume": 59633.0}, {"date": "2025-08-21", "close": 10.86, "volume": 40085.0}, {"date": "2025-08-22", "close": 10.83, "volume": 52370.0}, {"date": "2025-08-25", "close": 10.95, "volume": 38587.0}, {"date": "2025-08-26", "close": 10.94, "volume": 19076.0}, {"date": "2025-08-27", "close": 10.91, "volume": 31272.0}, {"date": "2025-08-28", "close": 10.74, "volume": 46345.0}, {"date": "2025-08-29", "close": 10.67, "volume": 44011.0}, {"date": "2025-09-02", "close": 10.73, "volume": 47230.0}, {"date": "2025-09-03", "close": 10.87, "volume": 89115.0}, {"date": "2025-09-04", "close": 10.81, "volume": 47980.0}, {"date": "2025-09-05", "close": 10.94, "volume": 45466.0}, {"date": "2025-09-08", "close": 10.75, "volume": 45172.0}, {"date": "2025-09-09", "close": 10.84, "volume": 28543.0}, {"date": "2025-09-10", "close": 10.76, "volume": 22301.0}, {"date": "2025-09-11", "close": 10.66, "volume": 44476.0}, {"date": "2025-09-12", "close": 10.79, "volume": 38316.0}, {"date": "2025-09-15", "close": 10.8, "volume": 45553.0}, {"date": "2025-09-16", "close": 10.85, "volume": 34025.0}, {"date": "2025-09-17", "close": 10.83, "volume": 19141.0}, {"date": "2025-09-18", "close": 10.74, "volume": 30048.0}, {"date": "2025-09-19", "close": 10.53, "volume": 84768.0}, {"date": "2025-09-22", "close": 10.6, "volume": 25475.0}, {"date": "2025-09-23", "close": 10.57, "volume": 32978.0}, {"date": "2025-09-24", "close": 10.54, "volume": 20881.0}, {"date": "2025-09-25", "close": 10.46, "volume": 54238.0}, {"date": "2025-09-26", "close": 10.62, "volume": 50933.0}, {"date": "2025-09-29", "close": 10.74, "volume": 75596.0}, {"date": "2025-09-30", "close": 10.3, "volume": 110488.0}, {"date": "2025-10-01", "close": 10.3, "volume": 37532.0}, {"date": "2025-10-02", "close": 10.25, "volume": 84585.0}, {"date": "2025-10-03", "close": 10.18, "volume": 63221.0}, {"date": "2025-10-06", "close": 10.37, "volume": 103260.0}, {"date": "2025-10-07", "close": 10.27, "volume": 74461.0}, {"date": "2025-10-08", "close": 10.23, "volume": 48484.0}, {"date": "2025-10-09", "close": 10.1, "volume": 95207.0}, {"date": "2025-10-10", "close": 10.16, "volume": 112223.0}, {"date": "2025-10-13", "close": 9.96, "volume": 94530.0}, {"date": "2025-10-14", "close": 9.93, "volume": 158010.0}, {"date": "2025-10-15", "close": 9.77, "volume": 97346.0}, {"date": "2025-10-16", "close": 9.6, "volume": 112927.0}, {"date": "2025-10-17", "close": 9.39, "volume": 151036.0}, {"date": "2025-10-20", "close": 9.21, "volume": 103020.0}, {"date": "2025-10-21", "close": 8.97, "volume": 152486.0}, {"date": "2025-10-22", "close": 8.91, "volume": 123251.0}, {"date": "2025-10-23", "close": 8.73, "volume": 172314.0}, {"date": "2025-10-24", "close": 8.56, "volume": 129958.0}, {"date": "2025-10-27", "close": 8.64, "volume": 162178.0}, {"date": "2025-10-28", "close": 8.66, "volume": 53566.0}, {"date": "2025-10-29", "close": 8.41, "volume": 193115.0}, {"date": "2025-10-30", "close": 8.26, "volume": 212660.0}, {"date": "2025-10-31", "close": 8.27, "volume": 119430.0}, {"date": "2025-11-03", "close": 8.28, "volume": 175805.0}, {"date": "2025-11-04", "close": 8.44, "volume": 107263.0}, {"date": "2025-11-05", "close": 8.24, "volume": 65295.0}, {"date": "2025-11-06", "close": 7.35, "volume": 272707.0}, {"date": "2025-11-07", "close": 7.06, "volume": 215058.0}, {"date": "2025-11-10", "close": 7.13, "volume": 208378.0}, {"date": "2025-11-11", "close": 7.06, "volume": 141446.0}, {"date": "2025-11-12", "close": 6.9, "volume": 230124.0}, {"date": "2025-11-13", "close": 6.88, "volume": 158561.0}, {"date": "2025-11-14", "close": 6.62, "volume": 176954.0}, {"date": "2025-11-17", "close": 6.56, "volume": 226506.0}, {"date": "2025-11-18", "close": 6.52, "volume": 148029.0}, {"date": "2025-11-19", "close": 6.38, "volume": 83493.0}, {"date": "2025-11-20", "close": 6.22, "volume": 235038.0}, {"date": "2025-11-21", "close": 6.14, "volume": 164074.0}, {"date": "2025-11-24", "close": 6.5, "volume": 250229.0}, {"date": "2025-11-25", "close": 6.73, "volume": 199821.0}, {"date": "2025-11-26", "close": 6.79, "volume": 146658.0}, {"date": "2025-11-28", "close": 7.06, "volume": 110027.0}, {"date": "2025-12-01", "close": 6.64, "volume": 174420.0}, {"date": "2025-12-02", "close": 6.52, "volume": 241140.0}, {"date": "2025-12-03", "close": 6.77, "volume": 178049.0}, {"date": "2025-12-04", "close": 6.74, "volume": 46040.0}, {"date": "2025-12-05", "close": 6.68, "volume": 93646.0}, {"date": "2025-12-08", "close": 6.58, "volume": 102507.0}, {"date": "2025-12-09", "close": 6.58, "volume": 108024.0}, {"date": "2025-12-10", "close": 6.54, "volume": 87647.0}, {"date": "2025-12-11", "close": 6.62, "volume": 188520.0}, {"date": "2025-12-12", "close": 6.54, "volume": 146691.0}, {"date": "2025-12-15", "close": 6.41, "volume": 162963.0}, {"date": "2025-12-16", "close": 6.38, "volume": 299939.0}, {"date": "2025-12-17", "close": 7.15, "volume": 319102.0}, {"date": "2025-12-18", "close": 7.1, "volume": 188978.0}, {"date": "2025-12-19", "close": 6.85, "volume": 253855.0}, {"date": "2025-12-22", "close": 7.3, "volume": 241453.0}, {"date": "2025-12-23", "close": 7.18, "volume": 158589.0}, {"date": "2025-12-24", "close": 7.03, "volume": 162456.0}, {"date": "2025-12-26", "close": 7.21, "volume": 152520.0}, {"date": "2025-12-29", "close": 6.93, "volume": 357263.0}, {"date": "2025-12-30", "close": 6.77, "volume": 274856.0}, {"date": "2025-12-31", "close": 6.89, "volume": 516230.0}, {"date": "2026-01-02", "close": 7.04, "volume": 231156.0}, {"date": "2026-01-05", "close": 7.27, "volume": 181211.0}, {"date": "2026-01-06", "close": 7.11, "volume": 131087.0}, {"date": "2026-01-07", "close": 7.23, "volume": 124123.0}, {"date": "2026-01-08", "close": 7.43, "volume": 64494.0}, {"date": "2026-01-09", "close": 7.67, "volume": 124258.0}, {"date": "2026-01-12", "close": 7.52, "volume": 101576.0}, {"date": "2026-01-13", "close": 7.38, "volume": 121092.0}, {"date": "2026-01-14", "close": 7.87, "volume": 110450.0}, {"date": "2026-01-15", "close": 7.97, "volume": 98899.0}, {"date": "2026-01-16", "close": 8.06, "volume": 94292.0}, {"date": "2026-01-20", "close": 7.77, "volume": 104950.0}, {"date": "2026-01-21", "close": 7.68, "volume": 28756.0}, {"date": "2026-01-22", "close": 8.11, "volume": 38664.0}, {"date": "2026-01-23", "close": 7.68, "volume": 110973.0}, {"date": "2026-01-26", "close": 7.86, "volume": 58306.0}, {"date": "2026-01-27", "close": 7.96, "volume": 81555.0}, {"date": "2026-01-28", "close": 7.71, "volume": 64407.0}, {"date": "2026-01-29", "close": 8.1, "volume": 142076.0}, {"date": "2026-01-30", "close": 7.93, "volume": 119866.0}, {"date": "2026-02-02", "close": 7.93, "volume": 76725.0}, {"date": "2026-02-03", "close": 7.7, "volume": 93757.0}, {"date": "2026-02-04", "close": 7.73, "volume": 72045.0}, {"date": "2026-02-05", "close": 7.6, "volume": 52000.0}, {"date": "2026-02-06", "close": 7.64, "volume": 84478.0}, {"date": "2026-02-09", "close": 7.61, "volume": 113858.0}, {"date": "2026-02-10", "close": 7.8, "volume": 31909.0}, {"date": "2026-02-11", "close": 7.71, "volume": 32670.0}, {"date": "2026-02-12", "close": 7.57, "volume": 30648.0}, {"date": "2026-02-13", "close": 7.7, "volume": 58019.0}, {"date": "2026-02-17", "close": 7.76, "volume": 75049.0}, {"date": "2026-02-18", "close": 7.95, "volume": 122947.0}, {"date": "2026-02-19", "close": 8.0, "volume": 34085.0}, {"date": "2026-02-20", "close": 7.95, "volume": 44482.0}, {"date": "2026-02-23", "close": 7.71, "volume": 175795.0}, {"date": "2026-02-24", "close": 7.79, "volume": 50278.0}, {"date": "2026-02-25", "close": 7.91, "volume": 49153.0}, {"date": "2026-02-26", "close": 7.85, "volume": 74950.0}, {"date": "2026-02-27", "close": 7.84, "volume": 18607.0}, {"date": "2026-03-02", "close": 7.55, "volume": 151966.0}, {"date": "2026-03-03", "close": 7.71, "volume": 28015.0}, {"date": "2026-03-04", "close": 7.84, "volume": 21741.0}, {"date": "2026-03-05", "close": 7.74, "volume": 42199.0}, {"date": "2026-03-06", "close": 7.65, "volume": 25697.0}, {"date": "2026-03-09", "close": 7.57, "volume": 54747.0}, {"date": "2026-03-10", "close": 7.28, "volume": 61506.0}, {"date": "2026-03-11", "close": 7.35, "volume": 35595.0}, {"date": "2026-03-12", "close": 7.27, "volume": 33381.0}, {"date": "2026-03-13", "close": 7.15, "volume": 77983.0}, {"date": "2026-03-16", "close": 7.18, "volume": 60586.0}, {"date": "2026-03-17", "close": 6.17, "volume": 408279.0}, {"date": "2026-03-18", "close": 5.87, "volume": 361729.0}, {"date": "2026-03-19", "close": 5.89, "volume": 246272.0}, {"date": "2026-03-20", "close": 5.35, "volume": 488039.0}, {"date": "2026-03-23", "close": 5.53, "volume": 279293.0}, {"date": "2026-03-24", "close": 5.05, "volume": 579799.0}, {"date": "2026-03-25", "close": 4.93, "volume": 328514.0}, {"date": "2026-03-26", "close": 4.91, "volume": 210389.0}, {"date": "2026-03-27", "close": 4.91, "volume": 165307.0}, {"date": "2026-03-30", "close": 5.0, "volume": 320801.0}, {"date": "2026-03-31", "close": 4.92, "volume": 231092.0}, {"date": "2026-04-01", "close": 5.0, "volume": 226698.0}, {"date": "2026-04-02", "close": 5.04, "volume": 146280.0}, {"date": "2026-04-06", "close": 5.07, "volume": 257773.0}, {"date": "2026-04-07", "close": 4.97, "volume": 80401.0}, {"date": "2026-04-08", "close": 4.91, "volume": 161199.0}, {"date": "2026-04-09", "close": 5.03, "volume": 129105.0}, {"date": "2026-04-10", "close": 5.16, "volume": 153819.0}, {"date": "2026-04-13", "close": 5.32, "volume": 102024.0}, {"date": "2026-04-14", "close": 5.24, "volume": 133862.0}, {"date": "2026-04-15", "close": 5.33, "volume": 115568.0}, {"date": "2026-04-16", "close": 5.26, "volume": 55942.0}, {"date": "2026-04-17", "close": 5.29, "volume": 162285.0}, {"date": "2026-04-20", "close": 5.19, "volume": 101876.0}, {"date": "2026-04-21", "close": 5.11, "volume": 76500.0}, {"date": "2026-04-22", "close": 5.19, "volume": 57652.0}, {"date": "2026-04-23", "close": 5.18, "volume": 65838.0}, {"date": "2026-04-24", "close": 5.2, "volume": 35137.0}, {"date": "2026-04-27", "close": 5.14, "volume": 36248.0}, {"date": "2026-04-28", "close": 5.18, "volume": 49145.0}, {"date": "2026-04-29", "close": 5.32, "volume": 115092.0}, {"date": "2026-04-30", "close": 5.4, "volume": 122208.0}, {"date": "2026-05-01", "close": 5.44, "volume": 30956.0}, {"date": "2026-05-04", "close": 5.33, "volume": 64367.0}, {"date": "2026-05-05", "close": 5.34, "volume": 66147.0}, {"date": "2026-05-06", "close": 5.34, "volume": 49065.0}, {"date": "2026-05-07", "close": 5.29, "volume": 52990.0}, {"date": "2026-05-08", "close": 5.41, "volume": 35975.0}, {"date": "2026-05-11", "close": 5.09, "volume": 89586.0}, {"date": "2026-05-12", "close": 5.2, "volume": 59014.0}, {"date": "2026-05-13", "close": 5.2, "volume": 70285.0}, {"date": "2026-05-14", "close": 5.23, "volume": 33226.0}, {"date": "2026-05-15", "close": 5.26, "volume": 64697.0}, {"date": "2026-05-18", "close": 5.32, "volume": 56584.0}, {"date": "2026-05-19", "close": 5.25, "volume": 59783.0}, {"date": "2026-05-20", "close": 5.26, "volume": 62714.0}, {"date": "2026-05-21", "close": 5.16, "volume": 71293.0}, {"date": "2026-05-22", "close": 5.1, "volume": 50699.0}, {"date": "2026-05-26", "close": 5.21, "volume": 155967.0}, {"date": "2026-05-27", "close": 5.26, "volume": 41092.0}, {"date": "2026-05-28", "close": 5.24, "volume": 21433.0}, {"date": "2026-05-29", "close": 5.31, "volume": 63461.0}, {"date": "2026-06-01", "close": 5.4, "volume": 72713.0}, {"date": "2026-06-02", "close": 5.44, "volume": 82550.0}, {"date": "2026-06-03", "close": 5.29, "volume": 22132.0}, {"date": "2026-06-04", "close": 5.27, "volume": 55308.0}, {"date": "2026-06-05", "close": 5.15, "volume": 33954.0}, {"date": "2026-06-08", "close": 5.17, "volume": 23599.0}, {"date": "2026-06-09", "close": 5.16, "volume": 26981.0}, {"date": "2026-06-10", "close": 5.14, "volume": 42355.0}, {"date": "2026-06-11", "close": 5.16, "volume": 35954.0}, {"date": "2026-06-12", "close": 5.15, "volume": 39645.0}, {"date": "2026-06-15", "close": 5.21, "volume": 77807.0}, {"date": "2026-06-16", "close": 5.2, "volume": 53840.0}, {"date": "2026-06-17", "close": 5.22, "volume": 57496.0}, {"date": "2026-06-18", "close": 5.19, "volume": 42704.0}, {"date": "2026-06-22", "close": 5.66, "volume": 183277.0}, {"date": "2026-06-23", "close": 5.94, "volume": 281972.0}, {"date": "2026-06-24", "close": 5.86, "volume": 25048.0}, {"date": "2026-06-25", "close": 5.73, "volume": 48347.0}, {"date": "2026-06-26", "close": 5.78, "volume": 79985.0}, {"date": "2026-06-29", "close": 6.04, "volume": 86931.0}, {"date": "2026-06-30", "close": 5.8, "volume": 42144.0}, {"date": "2026-07-01", "close": 5.88, "volume": 23209.0}, {"date": "2026-07-02", "close": 5.96, "volume": 51564.0}, {"date": "2026-07-06", "close": 5.76, "volume": 63901.0}, {"date": "2026-07-07", "close": 5.56, "volume": 61418.0}, {"date": "2026-07-08", "close": 5.4, "volume": 43993.0}, {"date": "2026-07-09", "close": 5.41, "volume": 34200.0}, {"date": "2026-07-10", "close": 5.38, "volume": 14509.0}, {"date": "2026-07-13", "close": 5.28, "volume": 54251.0}, {"date": "2026-07-14", "close": 5.34, "volume": 51778.0}, {"date": "2026-07-15", "close": 5.23, "volume": 59523.0}, {"date": "2026-07-16", "close": 5.25, "volume": 18923.0}, {"date": "2026-07-17", "close": 5.23, "volume": 29417.0}, {"date": "2026-07-20", "close": 5.21, "volume": 52717.0}, {"date": "2026-07-21", "close": 5.27, "volume": 27654.0}, {"date": "2026-07-22", "close": 5.14, "volume": 42573.0}, {"date": "2026-07-23", "close": 5.01, "volume": 120753.0}, {"date": "2026-07-24", "close": 5.12, "volume": 51506.0}, {"date": "2026-07-27", "close": 5.32, "volume": 92076.0}, {"date": "2026-07-28", "close": 5.32, "volume": 80851.0}, {"date": "2026-07-29", "close": 5.25, "volume": 34650.0}, {"date": "2026-07-30", "close": 5.46, "volume": 66190.0}, {"date": "2026-07-31", "close": 5.76, "volume": 220680.0}, {"date": "2026-08-03", "close": 5.92, "volume": 144051.0}, {"date": "2026-08-04", "close": 5.93, "volume": 31822.0}, {"date": "2026-08-05", "close": 5.8, "volume": 47370.0}, {"date": "2026-08-06", "close": 5.78, "volume": 64314.0}, {"date": "2026-08-07", "close": 5.75, "volume": 26507.0}, {"date": "2026-08-10", "close": 5.71, "volume": 74772.0}, {"date": "2026-08-11", "close": 5.71, "volume": 51687.0}, {"date": "2026-08-12", "close": 5.99, "volume": 70494.0}, {"date": "2026-08-13", "close": 6.13, "volume": 70813.0}, {"date": "2026-08-14", "close": 5.97, "volume": 57501.0}, {"date": "2026-08-17", "close": 5.88, "volume": 168419.0}, {"date": "2026-08-18", "close": 6.62, "volume": 164545.0}, {"date": "2026-08-19", "close": 6.75, "volume": 91295.0}, {"date": "2026-08-20", "close": 6.47, "volume": 50528.0}, {"date": "2026-08-21", "close": 6.55, "volume": 39240.0}, {"date": "2026-08-24", "close": 6.65, "volume": 49391.0}, {"date": "2026-08-25", "close": 6.55, "volume": 47972.0}, {"date": "2026-08-26", "close": 6.43, "volume": 18162.0}, {"date": "2026-08-27", "close": 6.32, "volume": 38015.0}, {"date": "2026-08-28", "close": 6.32, "volume": 56149.0}, {"date": "2026-08-31", "close": 6.19, "volume": 69498.0}, {"date": "2026-09-01", "close": 6.21, "volume": 42174.0}], "refreshing": true}