{"ticker": "GHRS", "overview": {"cik": "1855129", "ticker": "GHRS", "name": "GH Research PLC", "industry": "Pharmaceutical Preparations", "country": "Netherlands", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001140361-26-036052", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001346824-26-000231", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003520", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001140361-26-032856", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001140361-26-032846", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001140361-26-032843", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001140361-26-031506", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001140361-26-026497", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001140361-26-023952", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001140361-26-022330", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001711", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002560", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-15", "title": "Form CORRESP", "accession": "0001140361-26-021701", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002532", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-15", "title": "Form UPLOAD", "accession": "0000000000-26-004994", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001140361-26-021331", "price_sensitive": true}, {"form": "F-3", "date": "2026-05-14", "title": "Form F-3", "accession": "0001140361-26-021176", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-14", "title": "Prospectus", "accession": "0001140361-26-021169", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001140361-26-021153", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001140361-26-021079", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001140361-26-020932", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001140361-26-018239", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-29", "title": "Prospectus", "accession": "0001140361-26-017654", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "FORM 3", "accession": "0001140361-26-015418", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "FORM 3", "accession": "0001140361-26-013039", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GHRS", "has_prices": true, "as_of": "2026-10-30", "last": 20.86, "prev_close": 21.5, "change": -0.6400000000000006, "change_pct": -0.029767441860465142, "session_volume": 305401.0, "vwap_5": 20.46488253388492, "vwap_20": 19.67016864242549, "vwap_60": 24.550353058675505, "vwap_250": 19.814487253613134, "high_52w": 30.64, "low_52w": 12.485, "avg_volume_20": 318253.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-036052", "src": "INSIDERS", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "Florian Schonharting", "who_key": "Schonharting Florian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on GHRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/000114036126036052/0001140361-26-036052-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "13DG-0000902664-26-003520", "src": "13DG", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "GH Research PLC", "who_key": "GH Research PLC", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GH Research PLC moves to a 19.3% passive stake in GHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/0000902664-26-003520-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001346824-26-000231", "src": "13DG", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "GH Research PLC", "who_key": "GH Research PLC", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GH Research PLC moves to a 7.1% passive stake in GHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/0001346824-26-000231-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001140361-26-032856", "src": "INSIDERS", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "Duncan Moore", "who_key": "Moore Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on GHRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888265/000114036126032856/0001140361-26-032856-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001140361-26-032846", "src": "INSIDERS", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "Dermot John Hanley", "who_key": "Hanley Dermot John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on GHRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2126832/000114036126032846/0001140361-26-032846-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001140361-26-032843", "src": "INSIDERS", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "Michael Forer", "who_key": "Forer Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on GHRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2126827/000114036126032843/0001140361-26-032843-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0000902664-26-002532", "src": "13DG", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "GH Research PLC", "who_key": "GH Research PLC", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GH Research PLC moves to a 15.2% passive stake in GHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/0000902664-26-002532-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000902664-26-002560", "src": "13DG", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "GH Research PLC", "who_key": "GH Research PLC", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GH Research PLC moves to a 17.4% passive stake in GHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/0000902664-26-002560-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311929}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003520", "src": "13DG", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "GH Research PLC", "who_key": "GH Research PLC", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GH Research PLC moves to a 19.3% passive stake in GHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/0000902664-26-003520-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001346824-26-000231", "src": "13DG", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "GH Research PLC", "who_key": "GH Research PLC", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GH Research PLC moves to a 7.1% passive stake in GHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/0001346824-26-000231-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000902664-26-002560", "src": "13DG", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "GH Research PLC", "who_key": "GH Research PLC", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GH Research PLC moves to a 17.4% passive stake in GHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/0000902664-26-002560-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311929}, {"id": "13DG-0000902664-26-002532", "src": "13DG", "ticker": "GHRS", "cik": "1855129", "company": "GH Research PLC", "company_raw": "GH Research PLC", "who": "GH Research PLC", "who_key": "GH Research PLC", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GH Research PLC moves to a 15.2% passive stake in GHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1855129/0000902664-26-002532-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GH Research PLC - Ordinary Shares", "new_value": "GH Research PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855129", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855129", "applied": 1, "detected_at": "2026-10-24T19:04:57.850663"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001140361-26-036052", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001346824-26-000231", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003520", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001140361-26-032856", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001140361-26-032846", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001140361-26-032843", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001140361-26-031506", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001140361-26-026497", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001140361-26-023952", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001140361-26-022330", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001711", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002560", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-15", "title": "Form CORRESP", "accession": "0001140361-26-021701", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002532", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-15", "title": "Form UPLOAD", "accession": "0000000000-26-004994", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001140361-26-021331", "price_sensitive": true}, {"form": "F-3", "date": "2026-05-14", "title": "Form F-3", "accession": "0001140361-26-021176", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-14", "title": "Prospectus", "accession": "0001140361-26-021169", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001140361-26-021153", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001140361-26-021079", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001140361-26-020932", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001140361-26-018239", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-29", "title": "Prospectus", "accession": "0001140361-26-017654", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "FORM 3", "accession": "0001140361-26-015418", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "FORM 3", "accession": "0001140361-26-013039", "price_sensitive": false}], "performance": {"ticker": "GHRS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-25", "close": 19.25, "volume": 1650437.0}, {"date": "2021-06-28", "close": 19.6, "volume": 72306.0}, {"date": "2021-06-29", "close": 21.12, "volume": 235409.0}, {"date": "2021-06-30", "close": 21.73, "volume": 290265.0}, {"date": "2021-07-01", "close": 22.5, "volume": 692516.0}, {"date": "2021-07-02", "close": 21.23, "volume": 284486.0}, {"date": "2021-07-06", "close": 20.51, "volume": 57124.0}, {"date": "2021-07-07", "close": 20.09, "volume": 163663.0}, {"date": "2021-07-08", "close": 19.78, "volume": 76090.0}, {"date": "2021-07-09", "close": 19.5475, "volume": 2108.0}, {"date": "2021-07-12", "close": 19.98, "volume": 42034.0}, {"date": "2021-07-13", "close": 19.72, "volume": 27009.0}, {"date": "2021-07-14", "close": 17.72, "volume": 11175.0}, {"date": "2021-07-15", "close": 16.94, "volume": 75368.0}, {"date": "2021-07-16", "close": 17.5, "volume": 64363.0}, {"date": "2021-07-19", "close": 17.25, "volume": 8169.0}, {"date": "2021-07-20", "close": 17.66, "volume": 298721.0}, {"date": "2021-07-21", "close": 17.39, "volume": 178131.0}, {"date": "2021-07-22", "close": 18.0, "volume": 48519.0}, {"date": "2021-07-23", "close": 17.31, "volume": 53401.0}, {"date": "2021-07-26", "close": 16.73, "volume": 93170.0}, {"date": "2021-07-27", "close": 16.51, "volume": 44669.0}, {"date": "2021-07-28", "close": 17.0, "volume": 148864.0}, {"date": "2021-07-29", "close": 17.36, "volume": 75955.0}, {"date": "2021-07-30", "close": 19.7, "volume": 124085.0}, {"date": "2021-08-02", "close": 20.73, "volume": 79811.0}, {"date": "2021-08-03", "close": 20.89, "volume": 57479.0}, {"date": "2021-08-04", "close": 20.8, "volume": 59717.0}, {"date": "2021-08-05", "close": 20.33, "volume": 46275.0}, {"date": "2021-08-06", "close": 20.5, "volume": 42984.0}, {"date": "2021-08-09", "close": 18.44, "volume": 22722.0}, {"date": "2021-08-10", "close": 19.44, "volume": 85896.0}, {"date": "2021-08-11", "close": 19.88, "volume": 38311.0}, {"date": "2021-08-12", "close": 20.61, "volume": 257893.0}, {"date": "2021-08-13", "close": 21.0, "volume": 52000.0}, {"date": "2021-08-16", "close": 19.6, "volume": 12014.0}, {"date": "2021-08-17", "close": 20.1, "volume": 34876.0}, {"date": "2021-08-18", "close": 20.5, "volume": 16962.0}, {"date": "2021-08-19", "close": 20.7, "volume": 26465.0}, {"date": "2021-08-20", "close": 20.7, "volume": 48342.0}, {"date": "2021-08-23", "close": 21.04, "volume": 65181.0}, {"date": "2021-08-24", "close": 21.0, "volume": 71302.0}, {"date": "2021-08-25", "close": 21.17, "volume": 9694.0}, {"date": "2021-08-26", "close": 21.26, "volume": 15291.0}, {"date": "2021-08-27", "close": 21.3, "volume": 12779.0}, {"date": "2021-08-30", "close": 21.32, "volume": 45629.0}, {"date": "2021-08-31", "close": 21.87, "volume": 17511.0}, {"date": "2021-09-01", "close": 21.78, "volume": 14095.0}, {"date": "2021-09-02", "close": 22.11, "volume": 26808.0}, {"date": "2021-09-03", "close": 22.01, "volume": 6866.0}, {"date": "2021-09-07", "close": 23.29, "volume": 43880.0}, {"date": "2021-09-08", "close": 23.68, "volume": 46100.0}, {"date": "2021-09-09", "close": 23.16, "volume": 41131.0}, {"date": "2021-09-10", "close": 23.2, "volume": 29083.0}, {"date": "2021-09-13", "close": 23.21, "volume": 7945.0}, {"date": "2021-09-14", "close": 23.31, "volume": 3449.0}, {"date": "2021-09-15", "close": 23.34, "volume": 7529.0}, {"date": "2021-09-16", "close": 20.7, "volume": 54182.0}, {"date": "2021-09-17", "close": 21.14, "volume": 71976.0}, {"date": "2021-09-20", "close": 19.77, "volume": 40005.0}, {"date": "2021-09-21", "close": 21.21, "volume": 19648.0}, {"date": "2021-09-22", "close": 20.62, "volume": 41164.0}, {"date": "2021-09-23", "close": 20.56, "volume": 9354.0}, {"date": "2021-09-24", "close": 20.56, "volume": 7335.0}, {"date": "2021-09-27", "close": 20.15, "volume": 15906.0}, {"date": "2021-09-28", "close": 21.28, "volume": 3176.0}, {"date": "2021-09-29", "close": 21.95, "volume": 5197.0}, {"date": "2021-09-30", "close": 22.06, "volume": 20998.0}, {"date": "2021-10-01", "close": 21.57, "volume": 36093.0}, {"date": "2021-10-04", "close": 21.17, "volume": 4781.0}, {"date": "2021-10-05", "close": 21.6, "volume": 79553.0}, {"date": "2021-10-06", "close": 21.06, "volume": 72079.0}, {"date": "2021-10-07", "close": 20.0, "volume": 21007.0}, {"date": "2021-10-08", "close": 18.21, "volume": 49428.0}, {"date": "2021-10-11", "close": 16.86, "volume": 40641.0}, {"date": "2021-10-12", "close": 16.6, "volume": 13911.0}, {"date": "2021-10-13", "close": 17.8, "volume": 21419.0}, {"date": "2021-10-14", "close": 17.4, "volume": 7575.0}, {"date": "2021-10-15", "close": 17.0, "volume": 12809.0}, {"date": "2021-10-18", "close": 16.3, "volume": 11295.0}, {"date": "2021-10-19", "close": 15.1, "volume": 84772.0}, {"date": "2021-10-20", "close": 14.74, "volume": 52780.0}, {"date": "2021-10-21", "close": 14.1, "volume": 62583.0}, {"date": "2021-10-22", "close": 14.5, "volume": 51324.0}, {"date": "2021-10-25", "close": 15.0, "volume": 407562.0}, {"date": "2021-10-26", "close": 15.64, "volume": 67530.0}, {"date": "2021-10-27", "close": 17.3, "volume": 203449.0}, {"date": "2021-10-28", "close": 20.59, "volume": 38292.0}, {"date": "2021-10-29", "close": 25.31, "volume": 927625.0}, {"date": "2021-11-01", "close": 23.9, "volume": 344444.0}, {"date": "2021-11-02", "close": 23.56, "volume": 356547.0}, {"date": "2021-11-03", "close": 24.57, "volume": 253910.0}, {"date": "2021-11-04", "close": 25.26, "volume": 99280.0}, {"date": "2021-11-05", "close": 24.35, "volume": 172207.0}, {"date": "2021-11-08", "close": 24.5, "volume": 160968.0}, {"date": "2021-11-09", "close": 27.9, "volume": 231896.0}, {"date": "2021-11-10", "close": 24.45, "volume": 226853.0}, {"date": "2021-11-11", "close": 22.92, "volume": 209603.0}, {"date": "2021-11-12", "close": 22.12, "volume": 16962.0}, {"date": "2021-11-15", "close": 22.1, "volume": 28555.0}, {"date": "2021-11-16", "close": 23.02, "volume": 96526.0}, {"date": "2021-11-17", "close": 25.24, "volume": 350269.0}, {"date": "2021-11-18", "close": 23.5, "volume": 39056.0}, {"date": "2021-11-19", "close": 25.81, "volume": 129287.0}, {"date": "2021-11-22", "close": 24.65, "volume": 17261.0}, {"date": "2021-11-23", "close": 24.0, "volume": 8696.0}, {"date": "2021-11-24", "close": 24.73, "volume": 25296.0}, {"date": "2021-11-26", "close": 22.19, "volume": 6220.0}, {"date": "2021-11-29", "close": 24.68, "volume": 67024.0}, {"date": "2021-11-30", "close": 26.47, "volume": 48512.0}, {"date": "2021-12-01", "close": 23.74, "volume": 83917.0}, {"date": "2021-12-02", "close": 21.64, "volume": 94800.0}, {"date": "2021-12-03", "close": 19.26, "volume": 545728.0}, {"date": "2021-12-06", "close": 23.47, "volume": 827930.0}, {"date": "2021-12-07", "close": 23.95, "volume": 382896.0}, {"date": "2021-12-08", "close": 23.54, "volume": 281404.0}, {"date": "2021-12-09", "close": 25.23, "volume": 334712.0}, {"date": "2021-12-10", "close": 23.96, "volume": 243376.0}, {"date": "2021-12-13", "close": 25.18, "volume": 188991.0}, {"date": "2021-12-14", "close": 23.18, "volume": 314674.0}, {"date": "2021-12-15", "close": 23.86, "volume": 171598.0}, {"date": "2021-12-16", "close": 25.48, "volume": 148099.0}, {"date": "2021-12-17", "close": 24.85, "volume": 187577.0}, {"date": "2021-12-20", "close": 24.37, "volume": 213008.0}, {"date": "2021-12-21", "close": 24.64, "volume": 197670.0}, {"date": "2021-12-22", "close": 24.16, "volume": 606981.0}, {"date": "2021-12-23", "close": 23.71, "volume": 590081.0}, {"date": "2021-12-27", "close": 23.71, "volume": 63256.0}, {"date": "2021-12-28", "close": 23.25, "volume": 146188.0}, {"date": "2021-12-29", "close": 21.7, "volume": 63315.0}, {"date": "2021-12-30", "close": 22.19, "volume": 70266.0}, {"date": "2021-12-31", "close": 23.33, "volume": 92706.0}, {"date": "2022-01-03", "close": 23.98, "volume": 93345.0}, {"date": "2022-01-04", "close": 21.89, "volume": 37149.0}, {"date": "2022-01-05", "close": 20.62, "volume": 167557.0}, {"date": "2022-01-06", "close": 21.74, "volume": 66408.0}, {"date": "2022-01-07", "close": 18.68, "volume": 216974.0}, {"date": "2022-01-10", "close": 19.08, "volume": 64826.0}, {"date": "2022-01-11", "close": 19.18, "volume": 77041.0}, {"date": "2022-01-12", "close": 18.74, "volume": 63774.0}, {"date": "2022-01-13", "close": 18.91, "volume": 51102.0}, {"date": "2022-01-14", "close": 19.21, "volume": 31825.0}, {"date": "2022-01-18", "close": 17.5, "volume": 314425.0}, {"date": "2022-01-19", "close": 16.44, "volume": 233421.0}, {"date": "2022-01-20", "close": 16.99, "volume": 68821.0}, {"date": "2022-01-21", "close": 17.19, "volume": 44744.0}, {"date": "2022-01-24", "close": 16.78, "volume": 159570.0}, {"date": "2022-01-25", "close": 16.17, "volume": 310640.0}, {"date": "2022-01-26", "close": 16.45, "volume": 96308.0}, {"date": "2022-01-27", "close": 16.04, "volume": 43520.0}, {"date": "2022-01-28", "close": 15.81, "volume": 177494.0}, {"date": "2022-01-31", "close": 16.98, "volume": 107704.0}, {"date": "2022-02-01", "close": 17.39, "volume": 92576.0}, {"date": "2022-02-02", "close": 17.94, "volume": 118186.0}, {"date": "2022-02-03", "close": 17.3, "volume": 114837.0}, {"date": "2022-02-04", "close": 17.75, "volume": 162854.0}, {"date": "2022-02-07", "close": 19.02, "volume": 174259.0}, {"date": "2022-02-08", "close": 18.32, "volume": 156797.0}, {"date": "2022-02-09", "close": 19.39, "volume": 61391.0}, {"date": "2022-02-10", "close": 18.63, "volume": 15568.0}, {"date": "2022-02-11", "close": 18.4, "volume": 63105.0}, {"date": "2022-02-14", "close": 17.62, "volume": 117655.0}, {"date": "2022-02-15", "close": 18.55, "volume": 99068.0}, {"date": "2022-02-16", "close": 18.96, "volume": 107630.0}, {"date": "2022-02-17", "close": 18.96, "volume": 93840.0}, {"date": "2022-02-18", "close": 18.06, "volume": 101059.0}, {"date": "2022-02-22", "close": 18.1, "volume": 119540.0}, {"date": "2022-02-23", "close": 16.75, "volume": 129488.0}, {"date": "2022-02-24", "close": 16.13, "volume": 117804.0}, {"date": "2022-02-25", "close": 15.99, "volume": 43258.0}, {"date": "2022-02-28", "close": 16.5, "volume": 31917.0}, {"date": "2022-03-01", "close": 16.38, "volume": 96523.0}, {"date": "2022-03-02", "close": 16.62, "volume": 12676.0}, {"date": "2022-03-03", "close": 16.62, "volume": 97493.0}, {"date": "2022-03-04", "close": 15.48, "volume": 47295.0}, {"date": "2022-03-07", "close": 15.71, "volume": 9207.0}, {"date": "2022-03-08", "close": 15.55, "volume": 138716.0}, {"date": "2022-03-09", "close": 16.49, "volume": 11284.0}, {"date": "2022-03-10", "close": 16.9, "volume": 113434.0}, {"date": "2022-03-11", "close": 16.35, "volume": 49336.0}, {"date": "2022-03-14", "close": 15.99, "volume": 69129.0}, {"date": "2022-03-15", "close": 15.57, "volume": 24976.0}, {"date": "2022-03-16", "close": 16.6, "volume": 11961.0}, {"date": "2022-03-17", "close": 16.59, "volume": 62198.0}, {"date": "2022-03-18", "close": 16.72, "volume": 83210.0}, {"date": "2022-03-21", "close": 16.98, "volume": 115864.0}, {"date": "2022-03-22", "close": 17.87, "volume": 34868.0}, {"date": "2022-03-23", "close": 17.11, "volume": 168396.0}, {"date": "2022-03-24", "close": 17.0, "volume": 74692.0}, {"date": "2022-03-25", "close": 17.84, "volume": 76604.0}, {"date": "2022-03-28", "close": 18.05, "volume": 31079.0}, {"date": "2022-03-29", "close": 18.03, "volume": 82587.0}, {"date": "2022-03-30", "close": 18.0, "volume": 85300.0}, {"date": "2022-03-31", "close": 18.29, "volume": 39281.0}, {"date": "2022-04-01", "close": 19.17, "volume": 164734.0}, {"date": "2022-04-04", "close": 19.87, "volume": 59548.0}, {"date": "2022-04-05", "close": 18.83, "volume": 8104.0}, {"date": "2022-04-06", "close": 19.73, "volume": 33249.0}, {"date": "2022-04-07", "close": 18.87, "volume": 36991.0}, {"date": "2022-04-08", "close": 19.0, "volume": 21566.0}, {"date": "2022-04-11", "close": 19.02, "volume": 36136.0}, {"date": "2022-04-12", "close": 19.42, "volume": 15116.0}, {"date": "2022-04-13", "close": 19.33, "volume": 27185.0}, {"date": "2022-04-14", "close": 19.42, "volume": 6737.0}, {"date": "2022-04-18", "close": 19.08, "volume": 89918.0}, {"date": "2022-04-19", "close": 19.06, "volume": 60165.0}, {"date": "2022-04-20", "close": 18.6, "volume": 219494.0}, {"date": "2022-04-21", "close": 17.49, "volume": 198618.0}, {"date": "2022-04-22", "close": 17.0, "volume": 38018.0}, {"date": "2022-04-25", "close": 16.52, "volume": 122877.0}, {"date": "2022-04-26", "close": 15.11, "volume": 65415.0}, {"date": "2022-04-27", "close": 15.06, "volume": 63902.0}, {"date": "2022-04-28", "close": 14.79, "volume": 14255.0}, {"date": "2022-04-29", "close": 14.56, "volume": 43562.0}, {"date": "2022-05-02", "close": 14.65, "volume": 108657.0}, {"date": "2022-05-03", "close": 14.36, "volume": 29281.0}, {"date": "2022-05-04", "close": 13.85, "volume": 37809.0}, {"date": "2022-05-05", "close": 12.09, "volume": 191523.0}, {"date": "2022-05-06", "close": 12.0, "volume": 77161.0}, {"date": "2022-05-09", "close": 11.73, "volume": 108209.0}, {"date": "2022-05-10", "close": 12.16, "volume": 232525.0}, {"date": "2022-05-11", "close": 9.64, "volume": 314593.0}, {"date": "2022-05-12", "close": 9.63, "volume": 37563.0}, {"date": "2022-05-13", "close": 9.77, "volume": 29476.0}, {"date": "2022-05-16", "close": 10.15, "volume": 48352.0}, {"date": "2022-05-17", "close": 11.12, "volume": 299973.0}, {"date": "2022-05-18", "close": 10.01, "volume": 102268.0}, {"date": "2022-05-19", "close": 9.82, "volume": 190566.0}, {"date": "2022-05-20", "close": 10.04, "volume": 174965.0}, {"date": "2022-05-23", "close": 9.74, "volume": 138785.0}, {"date": "2022-05-24", "close": 8.99, "volume": 137202.0}, {"date": "2022-05-25", "close": 8.99, "volume": 197143.0}, {"date": "2022-05-26", "close": 9.13, "volume": 92324.0}, {"date": "2022-05-27", "close": 9.59, "volume": 118695.0}, {"date": "2022-05-31", "close": 10.02, "volume": 100796.0}, {"date": "2022-06-01", "close": 9.68, "volume": 102665.0}, {"date": "2022-06-02", "close": 10.52, "volume": 39151.0}, {"date": "2022-06-03", "close": 10.67, "volume": 146560.0}, {"date": "2022-06-06", "close": 10.07, "volume": 54500.0}, {"date": "2022-06-07", "close": 10.82, "volume": 25075.0}, {"date": "2022-06-08", "close": 11.16, "volume": 84932.0}, {"date": "2022-06-09", "close": 11.11, "volume": 83646.0}, {"date": "2022-06-10", "close": 10.45, "volume": 88295.0}, {"date": "2022-06-13", "close": 9.81, "volume": 93964.0}, {"date": "2022-06-14", "close": 10.42, "volume": 22129.0}, {"date": "2022-06-15", "close": 9.75, "volume": 71797.0}, {"date": "2022-06-16", "close": 10.05, "volume": 158515.0}, {"date": "2022-06-17", "close": 10.55, "volume": 64185.0}, {"date": "2022-06-21", "close": 10.63, "volume": 61402.0}, {"date": "2022-06-22", "close": 10.12, "volume": 89990.0}, {"date": "2022-06-23", "close": 10.37, "volume": 128111.0}, {"date": "2022-06-24", "close": 11.0, "volume": 204437.0}, {"date": "2022-06-27", "close": 10.95, "volume": 110372.0}, {"date": "2022-06-28", "close": 10.06, "volume": 111046.0}, {"date": "2022-06-29", "close": 10.26, "volume": 508789.0}, {"date": "2022-06-30", "close": 9.98, "volume": 51333.0}, {"date": "2022-07-01", "close": 10.15, "volume": 47455.0}, {"date": "2022-07-05", "close": 10.92, "volume": 118347.0}, {"date": "2022-07-06", "close": 10.88, "volume": 20857.0}, {"date": "2022-07-07", "close": 11.71, "volume": 18399.0}, {"date": "2022-07-08", "close": 12.85, "volume": 96527.0}, {"date": "2022-07-11", "close": 10.95, "volume": 44188.0}, {"date": "2022-07-12", "close": 10.79, "volume": 18241.0}, {"date": "2022-07-13", "close": 11.23, "volume": 15874.0}, {"date": "2022-07-14", "close": 11.06, "volume": 12932.0}, {"date": "2022-07-15", "close": 11.38, "volume": 12624.0}, {"date": "2022-07-18", "close": 11.45, "volume": 20157.0}, {"date": "2022-07-19", "close": 11.39, "volume": 47289.0}, {"date": "2022-07-20", "close": 12.35, "volume": 17443.0}, {"date": "2022-07-21", "close": 12.31, "volume": 11066.0}, {"date": "2022-07-22", "close": 11.8, "volume": 7308.0}, {"date": "2022-07-25", "close": 11.58, "volume": 40603.0}, {"date": "2022-07-26", "close": 12.4, "volume": 48341.0}, {"date": "2022-07-27", "close": 12.16, "volume": 9132.0}, {"date": "2022-07-28", "close": 12.08, "volume": 15065.0}, {"date": "2022-07-29", "close": 11.16, "volume": 17707.0}, {"date": "2022-08-01", "close": 10.98, "volume": 11099.0}, {"date": "2022-08-02", "close": 11.05, "volume": 19161.0}, {"date": "2022-08-03", "close": 11.0, "volume": 3101.0}, {"date": "2022-08-04", "close": 12.17, "volume": 19982.0}, {"date": "2022-08-05", "close": 15.8, "volume": 90358.0}, {"date": "2022-08-08", "close": 12.0, "volume": 40516.0}, {"date": "2022-08-09", "close": 11.58, "volume": 27913.0}, {"date": "2022-08-10", "close": 12.33, "volume": 9187.0}, {"date": "2022-08-11", "close": 12.6, "volume": 22600.0}, {"date": "2022-08-12", "close": 13.33, "volume": 20185.0}, {"date": "2022-08-15", "close": 13.34, "volume": 4945.0}, {"date": "2022-08-16", "close": 12.09, "volume": 27905.0}, {"date": "2022-08-17", "close": 12.0, "volume": 19800.0}, {"date": "2022-08-18", "close": 13.56, "volume": 72344.0}, {"date": "2022-08-19", "close": 13.5, "volume": 15014.0}, {"date": "2022-08-22", "close": 13.52, "volume": 17658.0}, {"date": "2022-08-23", "close": 14.24, "volume": 8748.0}, {"date": "2022-08-24", "close": 14.96, "volume": 44907.0}, {"date": "2022-08-25", "close": 15.14, "volume": 23053.0}, {"date": "2022-08-26", "close": 14.96, "volume": 12826.0}, {"date": "2022-08-29", "close": 16.15, "volume": 15745.0}, {"date": "2022-08-30", "close": 15.18, "volume": 62180.0}, {"date": "2022-08-31", "close": 15.55, "volume": 128509.0}, {"date": "2022-09-01", "close": 15.5, "volume": 43767.0}, {"date": "2022-09-02", "close": 15.91, "volume": 56003.0}, {"date": "2022-09-06", "close": 13.85, "volume": 42233.0}, {"date": "2022-09-07", "close": 12.98, "volume": 14919.0}, {"date": "2022-09-08", "close": 13.34, "volume": 20906.0}, {"date": "2022-09-09", "close": 13.92, "volume": 1430.0}, {"date": "2022-09-12", "close": 14.15, "volume": 25129.0}, {"date": "2022-09-13", "close": 12.64, "volume": 23369.0}, {"date": "2022-09-14", "close": 13.81, "volume": 8367.0}, {"date": "2022-09-15", "close": 12.54, "volume": 36126.0}, {"date": "2022-09-16", "close": 12.96, "volume": 79641.0}, {"date": "2022-09-19", "close": 12.55, "volume": 26231.0}, {"date": "2022-09-20", "close": 11.6, "volume": 29401.0}, {"date": "2022-09-21", "close": 11.6, "volume": 31616.0}, {"date": "2022-09-22", "close": 11.765, "volume": 12742.0}, {"date": "2022-09-23", "close": 11.2, "volume": 60818.0}, {"date": "2022-09-26", "close": 10.93, "volume": 61866.0}, {"date": "2022-09-27", "close": 11.75, "volume": 238284.0}, {"date": "2022-09-28", "close": 12.8, "volume": 59466.0}, {"date": "2022-09-29", "close": 12.22, "volume": 18797.0}, {"date": "2022-09-30", "close": 11.62, "volume": 15927.0}, {"date": "2022-10-03", "close": 12.37, "volume": 370206.0}, {"date": "2022-10-04", "close": 13.5, "volume": 133192.0}, {"date": "2022-10-05", "close": 12.98, "volume": 13578.0}, {"date": "2022-10-06", "close": 12.71, "volume": 138363.0}, {"date": "2022-10-07", "close": 12.26, "volume": 9091.0}, {"date": "2022-10-10", "close": 11.42, "volume": 12421.0}, {"date": "2022-10-11", "close": 10.89, "volume": 32889.0}, {"date": "2022-10-12", "close": 11.22, "volume": 7277.0}, {"date": "2022-10-13", "close": 12.0, "volume": 3982.0}, {"date": "2022-10-14", "close": 11.74, "volume": 38374.0}, {"date": "2022-10-17", "close": 11.74, "volume": 31829.0}, {"date": "2022-10-18", "close": 11.3, "volume": 24243.0}, {"date": "2022-10-19", "close": 11.06, "volume": 44244.0}, {"date": "2022-10-20", "close": 10.8, "volume": 24489.0}, {"date": "2022-10-21", "close": 10.7, "volume": 39548.0}, {"date": "2022-10-24", "close": 10.55, "volume": 30960.0}, {"date": "2022-10-25", "close": 10.0, "volume": 55395.0}, {"date": "2022-10-26", "close": 10.0, "volume": 21418.0}, {"date": "2022-10-27", "close": 9.85, "volume": 19090.0}, {"date": "2022-10-28", "close": 10.5989, "volume": 59517.0}, {"date": "2022-10-31", "close": 10.18, "volume": 71005.0}, {"date": "2022-11-01", "close": 10.0, "volume": 3376.0}, {"date": "2022-11-02", "close": 10.39, "volume": 13049.0}, {"date": "2022-11-03", "close": 10.76, "volume": 114267.0}, {"date": "2022-11-04", "close": 9.76, "volume": 18710.0}, {"date": "2022-11-07", "close": 9.42, "volume": 59340.0}, {"date": "2022-11-08", "close": 9.23, "volume": 31270.0}, {"date": "2022-11-09", "close": 9.81, "volume": 11510.0}, {"date": "2022-11-10", "close": 10.5, "volume": 245496.0}, {"date": "2022-11-11", "close": 11.15, "volume": 46439.0}, {"date": "2022-11-14", "close": 11.01, "volume": 46221.0}, {"date": "2022-11-15", "close": 11.74, "volume": 37451.0}, {"date": "2022-11-16", "close": 10.79, "volume": 15751.0}, {"date": "2022-11-17", "close": 10.16, "volume": 34266.0}, {"date": "2022-11-18", "close": 10.65, "volume": 28257.0}, {"date": "2022-11-21", "close": 9.94, "volume": 23890.0}, {"date": "2022-11-22", "close": 12.51, "volume": 69138.0}, {"date": "2022-11-23", "close": 11.95, "volume": 34072.0}, {"date": "2022-11-25", "close": 12.17, "volume": 10408.0}, {"date": "2022-11-28", "close": 11.975, "volume": 52559.0}, {"date": "2022-11-29", "close": 11.23, "volume": 109504.0}, {"date": "2022-11-30", "close": 10.94, "volume": 64264.0}, {"date": "2022-12-01", "close": 10.66, "volume": 29296.0}, {"date": "2022-12-02", "close": 12.3, "volume": 35232.0}, {"date": "2022-12-05", "close": 11.4, "volume": 19240.0}, {"date": "2022-12-06", "close": 10.95, "volume": 26871.0}, {"date": "2022-12-07", "close": 11.2, "volume": 46360.0}, {"date": "2022-12-08", "close": 11.17, "volume": 73428.0}, {"date": "2022-12-09", "close": 10.85, "volume": 29070.0}, {"date": "2022-12-12", "close": 11.6, "volume": 15809.0}, {"date": "2022-12-13", "close": 10.87, "volume": 72816.0}, {"date": "2022-12-14", "close": 10.18, "volume": 29599.0}, {"date": "2022-12-15", "close": 9.8, "volume": 52449.0}, {"date": "2022-12-16", "close": 9.7, "volume": 49902.0}, {"date": "2022-12-19", "close": 9.46, "volume": 62204.0}, {"date": "2022-12-20", "close": 9.66, "volume": 44300.0}, {"date": "2022-12-21", "close": 9.2, "volume": 41051.0}, {"date": "2022-12-22", "close": 9.45, "volume": 20548.0}, {"date": "2022-12-23", "close": 9.75, "volume": 79468.0}, {"date": "2022-12-27", "close": 10.61, "volume": 46227.0}, {"date": "2022-12-28", "close": 9.46, "volume": 38087.0}, {"date": "2022-12-29", "close": 9.3, "volume": 18102.0}, {"date": "2022-12-30", "close": 9.72, "volume": 23812.0}, {"date": "2023-01-03", "close": 9.67, "volume": 40579.0}, {"date": "2023-01-04", "close": 9.8, "volume": 16767.0}, {"date": "2023-01-05", "close": 10.31, "volume": 41998.0}, {"date": "2023-01-06", "close": 10.08, "volume": 13829.0}, {"date": "2023-01-09", "close": 8.77, "volume": 36180.0}, {"date": "2023-01-10", "close": 9.17, "volume": 20379.0}, {"date": "2023-01-11", "close": 9.06, "volume": 10974.0}, {"date": "2023-01-12", "close": 9.02, "volume": 33911.0}, {"date": "2023-01-13", "close": 9.6, "volume": 39405.0}, {"date": "2023-01-17", "close": 9.655, "volume": 13820.0}, {"date": "2023-01-18", "close": 9.9, "volume": 4943.0}, {"date": "2023-01-19", "close": 9.33, "volume": 8586.0}, {"date": "2023-01-20", "close": 9.43, "volume": 55730.0}, {"date": "2023-01-23", "close": 9.3, "volume": 20060.0}, {"date": "2023-01-24", "close": 9.73, "volume": 36773.0}, {"date": "2023-01-25", "close": 9.7, "volume": 14021.0}, {"date": "2023-01-26", "close": 9.25, "volume": 20735.0}, {"date": "2023-01-27", "close": 9.53, "volume": 3865.0}, {"date": "2023-01-30", "close": 9.515, "volume": 11295.0}, {"date": "2023-01-31", "close": 8.89, "volume": 33031.0}, {"date": "2023-02-01", "close": 9.09, "volume": 1262313.0}, {"date": "2023-02-02", "close": 9.18, "volume": 36306.0}, {"date": "2023-02-03", "close": 9.33, "volume": 57760.0}, {"date": "2023-02-06", "close": 10.2, "volume": 29111.0}, {"date": "2023-02-07", "close": 10.51, "volume": 30250.0}, {"date": "2023-02-08", "close": 10.47, "volume": 12427.0}, {"date": "2023-02-09", "close": 10.2, "volume": 7195.0}, {"date": "2023-02-10", "close": 10.03, "volume": 7474.0}, {"date": "2023-02-13", "close": 9.42, "volume": 27302.0}, {"date": "2023-02-14", "close": 9.8, "volume": 50873.0}, {"date": "2023-02-15", "close": 9.68, "volume": 35586.0}, {"date": "2023-02-16", "close": 9.62, "volume": 8815.0}, {"date": "2023-02-17", "close": 10.0, "volume": 32782.0}, {"date": "2023-02-21", "close": 9.49, "volume": 9127.0}, {"date": "2023-02-22", "close": 9.38, "volume": 45204.0}, {"date": "2023-02-23", "close": 9.58, "volume": 50684.0}, {"date": "2023-02-24", "close": 9.59, "volume": 31754.0}, {"date": "2023-02-27", "close": 9.53, "volume": 4871.0}, {"date": "2023-02-28", "close": 9.58, "volume": 74681.0}, {"date": "2023-03-01", "close": 10.4, "volume": 19562.0}, {"date": "2023-03-02", "close": 10.12, "volume": 17798.0}, {"date": "2023-03-03", "close": 10.51, "volume": 12975.0}, {"date": "2023-03-06", "close": 10.92, "volume": 12163.0}, {"date": "2023-03-07", "close": 10.3, "volume": 23192.0}, {"date": "2023-03-08", "close": 10.0, "volume": 19567.0}, {"date": "2023-03-09", "close": 9.55, "volume": 24710.0}, {"date": "2023-03-10", "close": 8.66, "volume": 45999.0}, {"date": "2023-03-13", "close": 8.72, "volume": 19803.0}, {"date": "2023-03-14", "close": 8.65, "volume": 38144.0}, {"date": "2023-03-15", "close": 8.38, "volume": 12822.0}, {"date": "2023-03-16", "close": 8.17, "volume": 15533.0}, {"date": "2023-03-17", "close": 7.72, "volume": 27097.0}, {"date": "2023-03-20", "close": 6.95, "volume": 92477.0}, {"date": "2023-03-21", "close": 6.3, "volume": 80573.0}, {"date": "2023-03-22", "close": 6.02, "volume": 73657.0}, {"date": "2023-03-23", "close": 6.91, "volume": 102832.0}, {"date": "2023-03-24", "close": 7.93, "volume": 345031.0}, {"date": "2023-03-27", "close": 7.6, "volume": 106855.0}, {"date": "2023-03-28", "close": 7.49, "volume": 640888.0}, {"date": "2023-03-29", "close": 8.0, "volume": 129463.0}, {"date": "2023-03-30", "close": 8.15, "volume": 60092.0}, {"date": "2023-03-31", "close": 7.99, "volume": 48035.0}, {"date": "2023-04-03", "close": 7.88, "volume": 55382.0}, {"date": "2023-04-04", "close": 7.92, "volume": 40728.0}, {"date": "2023-04-05", "close": 8.3, "volume": 37732.0}, {"date": "2023-04-06", "close": 8.55, "volume": 68472.0}, {"date": "2023-04-10", "close": 8.38, "volume": 39795.0}, {"date": "2023-04-11", "close": 8.08, "volume": 11611.0}, {"date": "2023-04-12", "close": 8.5, "volume": 32763.0}, {"date": "2023-04-13", "close": 8.23, "volume": 248634.0}, {"date": "2023-04-14", "close": 8.06, "volume": 23444.0}, {"date": "2023-04-17", "close": 8.34, "volume": 19052.0}, {"date": "2023-04-18", "close": 8.43, "volume": 17607.0}, {"date": "2023-04-19", "close": 8.4, "volume": 167329.0}, {"date": "2023-04-20", "close": 8.19, "volume": 132871.0}, {"date": "2023-04-21", "close": 7.95, "volume": 229236.0}, {"date": "2023-04-24", "close": 8.16, "volume": 81099.0}, {"date": "2023-04-25", "close": 7.9, "volume": 68518.0}, {"date": "2023-04-26", "close": 7.97, "volume": 21131.0}, {"date": "2023-04-27", "close": 8.38, "volume": 34779.0}, {"date": "2023-04-28", "close": 8.4, "volume": 197983.0}, {"date": "2023-05-01", "close": 9.0, "volume": 50570.0}, {"date": "2023-05-02", "close": 8.92, "volume": 43543.0}, {"date": "2023-05-03", "close": 8.5, "volume": 47240.0}, {"date": "2023-05-04", "close": 8.69, "volume": 30589.0}, {"date": "2023-05-05", "close": 9.05, "volume": 25819.0}, {"date": "2023-05-08", "close": 8.91, "volume": 15866.0}, {"date": "2023-05-09", "close": 9.0, "volume": 126142.0}, {"date": "2023-05-10", "close": 9.82, "volume": 58172.0}, {"date": "2023-05-11", "close": 10.17, "volume": 21774.0}, {"date": "2023-05-12", "close": 10.63, "volume": 62988.0}, {"date": "2023-05-15", "close": 10.9, "volume": 34371.0}, {"date": "2023-05-16", "close": 10.5, "volume": 67101.0}, {"date": "2023-05-17", "close": 11.06, "volume": 13568.0}, {"date": "2023-05-18", "close": 10.64, "volume": 39554.0}, {"date": "2023-05-19", "close": 11.0, "volume": 38140.0}, {"date": "2023-05-22", "close": 10.91, "volume": 33882.0}, {"date": "2023-05-23", "close": 11.14, "volume": 53938.0}, {"date": "2023-05-24", "close": 11.07, "volume": 111008.0}, {"date": "2023-05-25", "close": 11.2, "volume": 88340.0}, {"date": "2023-05-26", "close": 11.0, "volume": 51994.0}, {"date": "2023-05-30", "close": 10.9, "volume": 141250.0}, {"date": "2023-05-31", "close": 11.2, "volume": 92771.0}, {"date": "2023-06-01", "close": 11.65, "volume": 46332.0}, {"date": "2023-06-02", "close": 11.98, "volume": 13318.0}, {"date": "2023-06-05", "close": 12.15, "volume": 29645.0}, {"date": "2023-06-06", "close": 12.14, "volume": 24500.0}, {"date": "2023-06-07", "close": 12.38, "volume": 12233.0}, {"date": "2023-06-08", "close": 12.74, "volume": 28722.0}, {"date": "2023-06-09", "close": 12.24, "volume": 37017.0}, {"date": "2023-06-12", "close": 12.27, "volume": 13508.0}, {"date": "2023-06-13", "close": 12.0, "volume": 30905.0}, {"date": "2023-06-14", "close": 11.62, "volume": 45557.0}, {"date": "2023-06-15", "close": 12.05, "volume": 20356.0}, {"date": "2023-06-16", "close": 11.53, "volume": 82908.0}, {"date": "2023-06-20", "close": 12.54, "volume": 36941.0}, {"date": "2023-06-21", "close": 12.42, "volume": 37336.0}, {"date": "2023-06-22", "close": 12.535, "volume": 45695.0}, {"date": "2023-06-23", "close": 11.99, "volume": 105066.0}, {"date": "2023-06-26", "close": 12.13, "volume": 146493.0}, {"date": "2023-06-27", "close": 12.37, "volume": 7715.0}, {"date": "2023-06-28", "close": 12.5, "volume": 35976.0}, {"date": "2023-06-29", "close": 12.56, "volume": 42250.0}, {"date": "2023-06-30", "close": 11.865, "volume": 267291.0}, {"date": "2023-07-03", "close": 12.89, "volume": 32024.0}, {"date": "2023-07-05", "close": 12.5, "volume": 51395.0}, {"date": "2023-07-06", "close": 12.59, "volume": 57559.0}, {"date": "2023-07-07", "close": 12.7, "volume": 55827.0}, {"date": "2023-07-10", "close": 12.45, "volume": 42805.0}, {"date": "2023-07-11", "close": 12.55, "volume": 63600.0}, {"date": "2023-07-12", "close": 12.82, "volume": 49892.0}, {"date": "2023-07-13", "close": 12.86, "volume": 22926.0}, {"date": "2023-07-14", "close": 13.0, "volume": 16573.0}, {"date": "2023-07-17", "close": 13.16, "volume": 39996.0}, {"date": "2023-07-18", "close": 13.1, "volume": 32541.0}, {"date": "2023-07-19", "close": 12.45, "volume": 27627.0}, {"date": "2023-07-20", "close": 12.27, "volume": 61946.0}, {"date": "2023-07-21", "close": 13.1, "volume": 9796.0}, {"date": "2023-07-24", "close": 12.55, "volume": 97464.0}, {"date": "2023-07-25", "close": 12.69, "volume": 43321.0}, {"date": "2023-07-26", "close": 12.6, "volume": 53483.0}, {"date": "2023-07-27", "close": 13.26, "volume": 748345.0}, {"date": "2023-07-28", "close": 14.07, "volume": 60464.0}, {"date": "2023-07-31", "close": 13.15, "volume": 51518.0}, {"date": "2023-08-01", "close": 14.15, "volume": 33862.0}, {"date": "2023-08-02", "close": 13.36, "volume": 54842.0}, {"date": "2023-08-03", "close": 13.3, "volume": 38261.0}, {"date": "2023-08-04", "close": 12.69, "volume": 87381.0}, {"date": "2023-08-07", "close": 12.6, "volume": 46780.0}, {"date": "2023-08-08", "close": 13.41, "volume": 427364.0}, {"date": "2023-08-09", "close": 12.33, "volume": 312078.0}, {"date": "2023-08-10", "close": 12.4, "volume": 35548.0}, {"date": "2023-08-11", "close": 11.89, "volume": 19400.0}, {"date": "2023-08-14", "close": 11.2, "volume": 62594.0}, {"date": "2023-08-15", "close": 10.8, "volume": 65997.0}, {"date": "2023-08-16", "close": 10.99, "volume": 117800.0}, {"date": "2023-08-17", "close": 10.38, "volume": 47688.0}, {"date": "2023-08-18", "close": 10.9, "volume": 74519.0}, {"date": "2023-08-21", "close": 10.83, "volume": 36928.0}, {"date": "2023-08-22", "close": 10.7, "volume": 39680.0}, {"date": "2023-08-23", "close": 10.5, "volume": 18735.0}, {"date": "2023-08-24", "close": 10.08, "volume": 51640.0}, {"date": "2023-08-25", "close": 10.04, "volume": 54332.0}, {"date": "2023-08-28", "close": 10.83, "volume": 12914.0}, {"date": "2023-08-29", "close": 11.55, "volume": 17913.0}, {"date": "2023-08-30", "close": 10.7, "volume": 36027.0}, {"date": "2023-08-31", "close": 10.63, "volume": 58930.0}, {"date": "2023-09-01", "close": 10.42, "volume": 21573.0}, {"date": "2023-09-05", "close": 10.26, "volume": 44414.0}, {"date": "2023-09-06", "close": 10.62, "volume": 19600.0}, {"date": "2023-09-07", "close": 10.08, "volume": 28791.0}, {"date": "2023-09-08", "close": 10.0, "volume": 27479.0}, {"date": "2023-09-11", "close": 10.0, "volume": 9884.0}, {"date": "2023-09-12", "close": 10.26, "volume": 10305.0}, {"date": "2023-09-13", "close": 10.0, "volume": 31999.0}, {"date": "2023-09-14", "close": 10.42, "volume": 47190.0}, {"date": "2023-09-15", "close": 10.5, "volume": 112228.0}, {"date": "2023-09-18", "close": 10.5, "volume": 46883.0}, {"date": "2023-09-19", "close": 10.37, "volume": 79426.0}, {"date": "2023-09-20", "close": 10.69, "volume": 13951.0}, {"date": "2023-09-21", "close": 10.15, "volume": 24056.0}, {"date": "2023-09-22", "close": 10.16, "volume": 22470.0}, {"date": "2023-09-25", "close": 9.8, "volume": 41875.0}, {"date": "2023-09-26", "close": 10.1, "volume": 87646.0}, {"date": "2023-09-27", "close": 10.04, "volume": 95337.0}, {"date": "2023-09-28", "close": 10.52, "volume": 15857.0}, {"date": "2023-09-29", "close": 10.05, "volume": 798051.0}, {"date": "2023-10-02", "close": 10.31, "volume": 80790.0}, {"date": "2023-10-03", "close": 11.04, "volume": 39461.0}, {"date": "2023-10-04", "close": 9.54, "volume": 136727.0}, {"date": "2023-10-05", "close": 9.02, "volume": 79830.0}, {"date": "2023-10-06", "close": 8.705, "volume": 48840.0}, {"date": "2023-10-09", "close": 8.38, "volume": 34821.0}, {"date": "2023-10-10", "close": 8.5, "volume": 71511.0}, {"date": "2023-10-11", "close": 8.23, "volume": 54201.0}, {"date": "2023-10-12", "close": 8.06, "volume": 36836.0}, {"date": "2023-10-13", "close": 8.08, "volume": 40588.0}, {"date": "2023-10-16", "close": 8.04, "volume": 27396.0}, {"date": "2023-10-17", "close": 7.95, "volume": 67683.0}, {"date": "2023-10-18", "close": 7.6, "volume": 52211.0}, {"date": "2023-10-19", "close": 7.45, "volume": 153930.0}, {"date": "2023-10-20", "close": 7.28, "volume": 40091.0}, {"date": "2023-10-23", "close": 6.91, "volume": 41641.0}, {"date": "2023-10-24", "close": 6.91, "volume": 112412.0}, {"date": "2023-10-25", "close": 6.85, "volume": 84407.0}, {"date": "2023-10-26", "close": 7.49, "volume": 49451.0}, {"date": "2023-10-27", "close": 6.91, "volume": 18379.0}, {"date": "2023-10-30", "close": 7.45, "volume": 17368.0}, {"date": "2023-10-31", "close": 7.31, "volume": 9922.0}, {"date": "2023-11-01", "close": 7.06, "volume": 24565.0}, {"date": "2023-11-02", "close": 7.06, "volume": 16874.0}, {"date": "2023-11-03", "close": 8.26, "volume": 1226905.0}, {"date": "2023-11-06", "close": 8.13, "volume": 108560.0}, {"date": "2023-11-07", "close": 8.25, "volume": 13096.0}, {"date": "2023-11-08", "close": 8.05, "volume": 12911.0}, {"date": "2023-11-09", "close": 7.95, "volume": 55967.0}, {"date": "2023-11-10", "close": 8.21, "volume": 73973.0}, {"date": "2023-11-13", "close": 7.5, "volume": 82056.0}, {"date": "2023-11-14", "close": 7.6, "volume": 66624.0}, {"date": "2023-11-15", "close": 7.87, "volume": 54446.0}, {"date": "2023-11-16", "close": 7.32, "volume": 31217.0}, {"date": "2023-11-17", "close": 6.46, "volume": 93816.0}, {"date": "2023-11-20", "close": 6.18, "volume": 38088.0}, {"date": "2023-11-21", "close": 5.85, "volume": 40234.0}, {"date": "2023-11-22", "close": 6.91, "volume": 43184.0}, {"date": "2023-11-24", "close": 6.93, "volume": 56417.0}, {"date": "2023-11-27", "close": 6.7, "volume": 77898.0}, {"date": "2023-11-28", "close": 6.57, "volume": 63344.0}, {"date": "2023-11-29", "close": 6.19, "volume": 67703.0}, {"date": "2023-11-30", "close": 6.24, "volume": 32824.0}, {"date": "2023-12-01", "close": 6.4, "volume": 71416.0}, {"date": "2023-12-04", "close": 6.24, "volume": 57781.0}, {"date": "2023-12-05", "close": 6.19, "volume": 37761.0}, {"date": "2023-12-06", "close": 6.0, "volume": 51289.0}, {"date": "2023-12-07", "close": 6.0, "volume": 37850.0}, {"date": "2023-12-08", "close": 5.98, "volume": 17019.0}, {"date": "2023-12-11", "close": 5.83, "volume": 58165.0}, {"date": "2023-12-12", "close": 5.94, "volume": 27267.0}, {"date": "2023-12-13", "close": 6.06, "volume": 40931.0}, {"date": "2023-12-14", "close": 5.86, "volume": 52923.0}, {"date": "2023-12-15", "close": 5.59, "volume": 103027.0}, {"date": "2023-12-18", "close": 5.26, "volume": 99300.0}, {"date": "2023-12-19", "close": 5.74, "volume": 120391.0}, {"date": "2023-12-20", "close": 5.32, "volume": 61496.0}, {"date": "2023-12-21", "close": 5.28, "volume": 37843.0}, {"date": "2023-12-22", "close": 5.49, "volume": 76882.0}, {"date": "2023-12-26", "close": 5.5, "volume": 44877.0}, {"date": "2023-12-27", "close": 5.5, "volume": 77348.0}, {"date": "2023-12-28", "close": 5.54, "volume": 138962.0}, {"date": "2023-12-29", "close": 5.8, "volume": 94557.0}, {"date": "2024-01-02", "close": 5.35, "volume": 164253.0}, {"date": "2024-01-03", "close": 5.45, "volume": 1164059.0}, {"date": "2024-01-04", "close": 5.46, "volume": 108360.0}, {"date": "2024-01-05", "close": 5.37, "volume": 37311.0}, {"date": "2024-01-08", "close": 5.34, "volume": 32653.0}, {"date": "2024-01-09", "close": 5.82, "volume": 52276.0}, {"date": "2024-01-10", "close": 6.1, "volume": 94908.0}, {"date": "2024-01-11", "close": 5.7, "volume": 47833.0}, {"date": "2024-01-12", "close": 6.03, "volume": 99454.0}, {"date": "2024-01-16", "close": 5.85, "volume": 70206.0}, {"date": "2024-01-17", "close": 5.74, "volume": 118473.0}, {"date": "2024-01-18", "close": 5.63, "volume": 32070.0}, {"date": "2024-01-19", "close": 5.85, "volume": 214681.0}, {"date": "2024-01-22", "close": 6.06, "volume": 22854.0}, {"date": "2024-01-23", "close": 6.11, "volume": 11009.0}, {"date": "2024-01-24", "close": 6.3, "volume": 49975.0}, {"date": "2024-01-25", "close": 6.88, "volume": 312990.0}, {"date": "2024-01-26", "close": 7.25, "volume": 154710.0}, {"date": "2024-01-29", "close": 7.41, "volume": 69882.0}, {"date": "2024-01-30", "close": 7.72, "volume": 34867.0}, {"date": "2024-01-31", "close": 7.59, "volume": 125904.0}, {"date": "2024-02-01", "close": 7.63, "volume": 76764.0}, {"date": "2024-02-02", "close": 7.65, "volume": 102869.0}, {"date": "2024-02-05", "close": 7.58, "volume": 107837.0}, {"date": "2024-02-06", "close": 7.63, "volume": 244878.0}, {"date": "2024-02-07", "close": 8.04, "volume": 67491.0}, {"date": "2024-02-08", "close": 8.0, "volume": 58068.0}, {"date": "2024-02-09", "close": 8.05, "volume": 223427.0}, {"date": "2024-02-12", "close": 8.49, "volume": 367522.0}, {"date": "2024-02-13", "close": 8.03, "volume": 32762.0}, {"date": "2024-02-14", "close": 8.0, "volume": 1104582.0}, {"date": "2024-02-15", "close": 8.0, "volume": 111054.0}, {"date": "2024-02-16", "close": 8.0, "volume": 39601.0}, {"date": "2024-02-20", "close": 7.98, "volume": 20593.0}, {"date": "2024-02-21", "close": 7.71, "volume": 55027.0}, {"date": "2024-02-22", "close": 7.44, "volume": 85611.0}, {"date": "2024-02-23", "close": 7.5, "volume": 59431.0}, {"date": "2024-02-26", "close": 8.03, "volume": 57946.0}, {"date": "2024-02-27", "close": 8.72, "volume": 54213.0}, {"date": "2024-02-28", "close": 8.23, "volume": 18557.0}, {"date": "2024-02-29", "close": 8.88, "volume": 138398.0}, {"date": "2024-03-01", "close": 8.5, "volume": 48717.0}, {"date": "2024-03-04", "close": 8.13, "volume": 49593.0}, {"date": "2024-03-05", "close": 8.5, "volume": 99719.0}, {"date": "2024-03-06", "close": 8.46, "volume": 86964.0}, {"date": "2024-03-07", "close": 8.18, "volume": 27923.0}, {"date": "2024-03-08", "close": 8.11, "volume": 22914.0}, {"date": "2024-03-11", "close": 8.36, "volume": 47926.0}, {"date": "2024-03-12", "close": 9.25, "volume": 343015.0}, {"date": "2024-03-13", "close": 10.3, "volume": 131213.0}, {"date": "2024-03-14", "close": 10.17, "volume": 93730.0}, {"date": "2024-03-15", "close": 10.9, "volume": 97919.0}, {"date": "2024-03-18", "close": 10.81, "volume": 223325.0}, {"date": "2024-03-19", "close": 10.89, "volume": 231836.0}, {"date": "2024-03-20", "close": 11.0, "volume": 377018.0}, {"date": "2024-03-21", "close": 10.59, "volume": 221754.0}, {"date": "2024-03-22", "close": 10.77, "volume": 138283.0}, {"date": "2024-03-25", "close": 10.55, "volume": 95303.0}, {"date": "2024-03-26", "close": 11.09, "volume": 176176.0}, {"date": "2024-03-27", "close": 10.71, "volume": 40781.0}, {"date": "2024-03-28", "close": 10.66, "volume": 46334.0}, {"date": "2024-04-01", "close": 11.08, "volume": 210738.0}, {"date": "2024-04-02", "close": 11.04, "volume": 191259.0}, {"date": "2024-04-03", "close": 10.99, "volume": 204753.0}, {"date": "2024-04-04", "close": 11.02, "volume": 123412.0}, {"date": "2024-04-05", "close": 11.14, "volume": 51974.0}, {"date": "2024-04-08", "close": 11.06, "volume": 12841.0}, {"date": "2024-04-09", "close": 11.09, "volume": 23427.0}, {"date": "2024-04-10", "close": 11.05, "volume": 143042.0}, {"date": "2024-04-11", "close": 11.0, "volume": 80609.0}, {"date": "2024-04-12", "close": 11.19, "volume": 166575.0}, {"date": "2024-04-15", "close": 11.72, "volume": 89121.0}, {"date": "2024-04-16", "close": 10.99, "volume": 36584.0}, {"date": "2024-04-17", "close": 10.99, "volume": 77616.0}, {"date": "2024-04-18", "close": 11.19, "volume": 250663.0}, {"date": "2024-04-19", "close": 11.03, "volume": 63385.0}, {"date": "2024-04-22", "close": 11.72, "volume": 67381.0}, {"date": "2024-04-23", "close": 11.3, "volume": 42065.0}, {"date": "2024-04-24", "close": 11.08, "volume": 45263.0}, {"date": "2024-04-25", "close": 10.5, "volume": 32083.0}, {"date": "2024-04-26", "close": 10.51, "volume": 19952.0}, {"date": "2024-04-29", "close": 10.75, "volume": 12665.0}, {"date": "2024-04-30", "close": 10.96, "volume": 62220.0}, {"date": "2024-05-01", "close": 11.95, "volume": 117078.0}, {"date": "2024-05-02", "close": 11.19, "volume": 71777.0}, {"date": "2024-05-03", "close": 11.68, "volume": 132797.0}, {"date": "2024-05-06", "close": 11.69, "volume": 36273.0}, {"date": "2024-05-07", "close": 12.08, "volume": 76680.0}, {"date": "2024-05-08", "close": 11.99, "volume": 36553.0}, {"date": "2024-05-09", "close": 11.99, "volume": 60392.0}, {"date": "2024-05-10", "close": 12.81, "volume": 56443.0}, {"date": "2024-05-13", "close": 12.88, "volume": 67474.0}, {"date": "2024-05-14", "close": 13.02, "volume": 44154.0}, {"date": "2024-05-15", "close": 12.74, "volume": 19351.0}, {"date": "2024-05-16", "close": 12.73, "volume": 30350.0}, {"date": "2024-05-17", "close": 12.6, "volume": 43846.0}, {"date": "2024-05-20", "close": 13.28, "volume": 43934.0}, {"date": "2024-05-21", "close": 12.36, "volume": 81532.0}, {"date": "2024-05-22", "close": 12.7, "volume": 63785.0}, {"date": "2024-05-23", "close": 13.33, "volume": 43485.0}, {"date": "2024-05-24", "close": 13.7, "volume": 37519.0}, {"date": "2024-05-28", "close": 14.34, "volume": 46975.0}, {"date": "2024-05-29", "close": 12.93, "volume": 47144.0}, {"date": "2024-05-30", "close": 13.53, "volume": 27209.0}, {"date": "2024-05-31", "close": 14.09, "volume": 53872.0}, {"date": "2024-06-03", "close": 14.2, "volume": 42427.0}, {"date": "2024-06-04", "close": 14.81, "volume": 26526.0}, {"date": "2024-06-05", "close": 12.25, "volume": 248106.0}, {"date": "2024-06-06", "close": 12.24, "volume": 72593.0}, {"date": "2024-06-07", "close": 12.07, "volume": 35889.0}, {"date": "2024-06-10", "close": 12.01, "volume": 78843.0}, {"date": "2024-06-11", "close": 12.0, "volume": 164763.0}, {"date": "2024-06-12", "close": 12.34, "volume": 77627.0}, {"date": "2024-06-13", "close": 12.65, "volume": 18244.0}, {"date": "2024-06-14", "close": 11.99, "volume": 9482.0}, {"date": "2024-06-17", "close": 12.4, "volume": 51786.0}, {"date": "2024-06-18", "close": 11.96, "volume": 28964.0}, {"date": "2024-06-20", "close": 11.63, "volume": 44654.0}, {"date": "2024-06-21", "close": 11.8, "volume": 89861.0}, {"date": "2024-06-24", "close": 11.85, "volume": 36058.0}, {"date": "2024-06-25", "close": 11.95, "volume": 10551.0}, {"date": "2024-06-26", "close": 11.46, "volume": 39189.0}, {"date": "2024-06-27", "close": 11.99, "volume": 48757.0}, {"date": "2024-06-28", "close": 11.66, "volume": 14711.0}, {"date": "2024-07-01", "close": 11.75, "volume": 29299.0}, {"date": "2024-07-02", "close": 11.91, "volume": 23979.0}, {"date": "2024-07-03", "close": 12.05, "volume": 37794.0}, {"date": "2024-07-05", "close": 11.75, "volume": 18630.0}, {"date": "2024-07-08", "close": 10.98, "volume": 76676.0}, {"date": "2024-07-09", "close": 11.3, "volume": 119697.0}, {"date": "2024-07-10", "close": 11.37, "volume": 6881.0}, {"date": "2024-07-11", "close": 11.9, "volume": 39937.0}, {"date": "2024-07-12", "close": 11.99, "volume": 8767.0}, {"date": "2024-07-15", "close": 11.66, "volume": 30118.0}, {"date": "2024-07-16", "close": 11.87, "volume": 62959.0}, {"date": "2024-07-17", "close": 11.81, "volume": 35021.0}, {"date": "2024-07-18", "close": 11.65, "volume": 7825.0}, {"date": "2024-07-19", "close": 11.05, "volume": 39270.0}, {"date": "2024-07-22", "close": 11.95, "volume": 58175.0}, {"date": "2024-07-23", "close": 11.93, "volume": 18801.0}, {"date": "2024-07-24", "close": 11.8, "volume": 14416.0}, {"date": "2024-07-25", "close": 11.81, "volume": 10859.0}, {"date": "2024-07-26", "close": 12.49, "volume": 46467.0}, {"date": "2024-07-29", "close": 12.25, "volume": 49238.0}, {"date": "2024-07-30", "close": 12.18, "volume": 54291.0}, {"date": "2024-07-31", "close": 12.4, "volume": 84556.0}, {"date": "2024-08-01", "close": 12.33, "volume": 75593.0}, {"date": "2024-08-02", "close": 11.92, "volume": 69761.0}, {"date": "2024-08-05", "close": 11.45, "volume": 25151.0}, {"date": "2024-08-06", "close": 11.15, "volume": 29791.0}, {"date": "2024-08-07", "close": 10.69, "volume": 16401.0}, {"date": "2024-08-08", "close": 10.49, "volume": 16456.0}, {"date": "2024-08-09", "close": 10.06, "volume": 11970.0}, {"date": "2024-08-12", "close": 9.82, "volume": 11898.0}, {"date": "2024-08-13", "close": 10.15, "volume": 19052.0}, {"date": "2024-08-14", "close": 9.84, "volume": 26728.0}, {"date": "2024-08-15", "close": 9.9, "volume": 47550.0}, {"date": "2024-08-16", "close": 10.0, "volume": 52998.0}, {"date": "2024-08-19", "close": 10.57, "volume": 23261.0}, {"date": "2024-08-20", "close": 11.4, "volume": 23061.0}, {"date": "2024-08-21", "close": 11.09, "volume": 55462.0}, {"date": "2024-08-22", "close": 11.11, "volume": 14793.0}, {"date": "2024-08-23", "close": 11.48, "volume": 10387.0}, {"date": "2024-08-26", "close": 11.04, "volume": 31594.0}, {"date": "2024-08-27", "close": 11.32, "volume": 10823.0}, {"date": "2024-08-28", "close": 11.0, "volume": 37877.0}, {"date": "2024-08-29", "close": 10.97, "volume": 13770.0}, {"date": "2024-08-30", "close": 10.5, "volume": 21859.0}, {"date": "2024-09-03", "close": 9.81, "volume": 18674.0}, {"date": "2024-09-04", "close": 8.47, "volume": 57910.0}, {"date": "2024-09-05", "close": 8.47, "volume": 19149.0}, {"date": "2024-09-06", "close": 8.23, "volume": 11638.0}, {"date": "2024-09-09", "close": 8.5, "volume": 15073.0}, {"date": "2024-09-10", "close": 8.01, "volume": 50607.0}, {"date": "2024-09-11", "close": 8.14, "volume": 53584.0}, {"date": "2024-09-12", "close": 8.46, "volume": 55871.0}, {"date": "2024-09-13", "close": 8.3, "volume": 22929.0}, {"date": "2024-09-16", "close": 8.23, "volume": 33558.0}, {"date": "2024-09-17", "close": 8.1, "volume": 12454.0}, {"date": "2024-09-18", "close": 7.99, "volume": 38524.0}, {"date": "2024-09-19", "close": 7.8, "volume": 52044.0}, {"date": "2024-09-20", "close": 7.38, "volume": 18176.0}, {"date": "2024-09-23", "close": 6.99, "volume": 85719.0}, {"date": "2024-09-24", "close": 7.32, "volume": 84542.0}, {"date": "2024-09-25", "close": 7.29, "volume": 38809.0}, {"date": "2024-09-26", "close": 7.0, "volume": 59950.0}, {"date": "2024-09-27", "close": 6.88, "volume": 74857.0}, {"date": "2024-09-30", "close": 6.69, "volume": 113551.0}, {"date": "2024-10-01", "close": 6.41, "volume": 116822.0}, {"date": "2024-10-02", "close": 6.32, "volume": 82466.0}, {"date": "2024-10-03", "close": 6.53, "volume": 36188.0}, {"date": "2024-10-04", "close": 6.49, "volume": 33852.0}, {"date": "2024-10-07", "close": 6.3, "volume": 65865.0}, {"date": "2024-10-08", "close": 6.44, "volume": 55680.0}, {"date": "2024-10-09", "close": 6.58, "volume": 65939.0}, {"date": "2024-10-10", "close": 7.29, "volume": 128397.0}, {"date": "2024-10-11", "close": 6.87, "volume": 47978.0}, {"date": "2024-10-14", "close": 7.25, "volume": 55128.0}, {"date": "2024-10-15", "close": 7.1, "volume": 8193.0}, {"date": "2024-10-16", "close": 7.74, "volume": 101230.0}, {"date": "2024-10-17", "close": 8.0, "volume": 72289.0}, {"date": "2024-10-18", "close": 8.31, "volume": 41726.0}, {"date": "2024-10-21", "close": 8.3, "volume": 25473.0}, {"date": "2024-10-22", "close": 8.3, "volume": 31804.0}, {"date": "2024-10-23", "close": 7.51, "volume": 86431.0}, {"date": "2024-10-24", "close": 7.55, "volume": 63458.0}, {"date": "2024-10-25", "close": 7.65, "volume": 42129.0}, {"date": "2024-10-28", "close": 8.06, "volume": 69326.0}, {"date": "2024-10-29", "close": 8.1, "volume": 48896.0}, {"date": "2024-10-30", "close": 8.33, "volume": 17701.0}, {"date": "2024-10-31", "close": 8.1, "volume": 87107.0}, {"date": "2024-11-01", "close": 8.15, "volume": 97309.0}, {"date": "2024-11-04", "close": 8.0, "volume": 42708.0}, {"date": "2024-11-05", "close": 8.03, "volume": 31118.0}, {"date": "2024-11-06", "close": 8.72, "volume": 57391.0}, {"date": "2024-11-07", "close": 8.62, "volume": 131724.0}, {"date": "2024-11-08", "close": 8.61, "volume": 44397.0}, {"date": "2024-11-11", "close": 9.04, "volume": 55707.0}, {"date": "2024-11-12", "close": 9.15, "volume": 69277.0}, {"date": "2024-11-13", "close": 9.24, "volume": 52598.0}, {"date": "2024-11-14", "close": 8.97, "volume": 74425.0}, {"date": "2024-11-15", "close": 9.09, "volume": 174614.0}, {"date": "2024-11-18", "close": 9.47, "volume": 159750.0}, {"date": "2024-11-19", "close": 9.61, "volume": 18411.0}, {"date": "2024-11-20", "close": 10.95, "volume": 95044.0}, {"date": "2024-11-21", "close": 9.62, "volume": 103741.0}, {"date": "2024-11-22", "close": 9.27, "volume": 61801.0}, {"date": "2024-11-25", "close": 9.11, "volume": 36595.0}, {"date": "2024-11-26", "close": 9.1, "volume": 38680.0}, {"date": "2024-11-27", "close": 9.28, "volume": 58324.0}, {"date": "2024-11-29", "close": 8.93, "volume": 20511.0}, {"date": "2024-12-02", "close": 8.68, "volume": 73206.0}, {"date": "2024-12-03", "close": 8.41, "volume": 55526.0}, {"date": "2024-12-04", "close": 8.0, "volume": 19404.0}, {"date": "2024-12-05", "close": 8.0, "volume": 20128.0}, {"date": "2024-12-06", "close": 8.11, "volume": 25806.0}, {"date": "2024-12-09", "close": 8.55, "volume": 42934.0}, {"date": "2024-12-10", "close": 8.97, "volume": 75437.0}, {"date": "2024-12-11", "close": 8.6, "volume": 88103.0}, {"date": "2024-12-12", "close": 7.73, "volume": 77836.0}, {"date": "2024-12-13", "close": 7.74, "volume": 70248.0}, {"date": "2024-12-16", "close": 8.2, "volume": 91089.0}, {"date": "2024-12-17", "close": 8.46, "volume": 70183.0}, {"date": "2024-12-18", "close": 7.4, "volume": 101823.0}, {"date": "2024-12-19", "close": 7.39, "volume": 55866.0}, {"date": "2024-12-20", "close": 6.85, "volume": 76720.0}, {"date": "2024-12-23", "close": 7.0, "volume": 58736.0}, {"date": "2024-12-24", "close": 7.09, "volume": 43881.0}, {"date": "2024-12-26", "close": 7.3, "volume": 30879.0}, {"date": "2024-12-27", "close": 7.12, "volume": 78782.0}, {"date": "2024-12-30", "close": 7.5, "volume": 112222.0}, {"date": "2024-12-31", "close": 7.0, "volume": 91622.0}, {"date": "2025-01-02", "close": 7.91, "volume": 233820.0}, {"date": "2025-01-03", "close": 9.03, "volume": 176055.0}, {"date": "2025-01-06", "close": 9.0, "volume": 103708.0}, {"date": "2025-01-07", "close": 9.11, "volume": 141106.0}, {"date": "2025-01-08", "close": 8.98, "volume": 35007.0}, {"date": "2025-01-10", "close": 8.57, "volume": 212357.0}, {"date": "2025-01-13", "close": 8.35, "volume": 69597.0}, {"date": "2025-01-14", "close": 8.19, "volume": 77734.0}, {"date": "2025-01-15", "close": 8.46, "volume": 38660.0}, {"date": "2025-01-16", "close": 8.6, "volume": 27843.0}, {"date": "2025-01-17", "close": 8.88, "volume": 61207.0}, {"date": "2025-01-21", "close": 8.99, "volume": 107489.0}, {"date": "2025-01-22", "close": 8.8, "volume": 80917.0}, {"date": "2025-01-23", "close": 8.78, "volume": 37960.0}, {"date": "2025-01-24", "close": 8.83, "volume": 34251.0}, {"date": "2025-01-27", "close": 8.81, "volume": 62095.0}, {"date": "2025-01-28", "close": 9.5, "volume": 216696.0}, {"date": "2025-01-29", "close": 9.43, "volume": 125242.0}, {"date": "2025-01-30", "close": 9.69, "volume": 25265.0}, {"date": "2025-01-31", "close": 10.6, "volume": 183335.0}, {"date": "2025-02-03", "close": 17.99, "volume": 10308540.0}, {"date": "2025-02-04", "close": 16.315, "volume": 2338176.0}, {"date": "2025-02-05", "close": 15.0, "volume": 3806387.0}, {"date": "2025-02-06", "close": 13.51, "volume": 1924100.0}, {"date": "2025-02-07", "close": 13.875, "volume": 573307.0}, {"date": "2025-02-10", "close": 14.09, "volume": 287168.0}, {"date": "2025-02-11", "close": 14.0, "volume": 300025.0}, {"date": "2025-02-12", "close": 14.0, "volume": 222499.0}, {"date": "2025-02-13", "close": 14.31, "volume": 341917.0}, {"date": "2025-02-14", "close": 14.31, "volume": 126249.0}, {"date": "2025-02-18", "close": 14.005, "volume": 203713.0}, {"date": "2025-02-19", "close": 13.99, "volume": 248535.0}, {"date": "2025-02-20", "close": 14.0, "volume": 266909.0}, {"date": "2025-02-21", "close": 12.51, "volume": 375767.0}, {"date": "2025-02-24", "close": 12.21, "volume": 412731.0}, {"date": "2025-02-25", "close": 11.68, "volume": 535895.0}, {"date": "2025-02-26", "close": 10.97, "volume": 224193.0}, {"date": "2025-02-27", "close": 10.65, "volume": 243044.0}, {"date": "2025-02-28", "close": 10.13, "volume": 218533.0}, {"date": "2025-03-03", "close": 9.21, "volume": 610686.0}, {"date": "2025-03-04", "close": 9.39, "volume": 492176.0}, {"date": "2025-03-05", "close": 10.41, "volume": 476249.0}, {"date": "2025-03-06", "close": 10.55, "volume": 246566.0}, {"date": "2025-03-07", "close": 10.5, "volume": 268715.0}, {"date": "2025-03-10", "close": 11.2, "volume": 421561.0}, {"date": "2025-03-11", "close": 10.82, "volume": 384748.0}, {"date": "2025-03-12", "close": 11.35, "volume": 162707.0}, {"date": "2025-03-13", "close": 10.88, "volume": 164293.0}, {"date": "2025-03-14", "close": 11.0, "volume": 197120.0}, {"date": "2025-03-17", "close": 10.65, "volume": 241889.0}, {"date": "2025-03-18", "close": 10.6, "volume": 214478.0}, {"date": "2025-03-19", "close": 11.86, "volume": 143711.0}, {"date": "2025-03-20", "close": 12.07, "volume": 113944.0}, {"date": "2025-03-21", "close": 12.5, "volume": 166136.0}, {"date": "2025-03-24", "close": 12.88, "volume": 232513.0}, {"date": "2025-03-25", "close": 12.53, "volume": 227620.0}, {"date": "2025-03-26", "close": 12.06, "volume": 157754.0}, {"date": "2025-03-27", "close": 12.25, "volume": 208612.0}, {"date": "2025-03-28", "close": 11.06, "volume": 125808.0}, {"date": "2025-03-31", "close": 11.03, "volume": 123713.0}, {"date": "2025-04-01", "close": 10.76, "volume": 292162.0}, {"date": "2025-04-02", "close": 10.4, "volume": 280833.0}, {"date": "2025-04-03", "close": 9.86, "volume": 207489.0}, {"date": "2025-04-04", "close": 10.09, "volume": 261803.0}, {"date": "2025-04-07", "close": 9.32, "volume": 728892.0}, {"date": "2025-04-08", "close": 8.97, "volume": 108752.0}, {"date": "2025-04-09", "close": 9.1, "volume": 163418.0}, {"date": "2025-04-10", "close": 8.66, "volume": 103033.0}, {"date": "2025-04-11", "close": 9.0, "volume": 108605.0}, {"date": "2025-04-14", "close": 9.09, "volume": 145115.0}, {"date": "2025-04-15", "close": 8.99, "volume": 211789.0}, {"date": "2025-04-16", "close": 8.7, "volume": 132565.0}, {"date": "2025-04-17", "close": 9.1, "volume": 190763.0}, {"date": "2025-04-21", "close": 9.17, "volume": 101297.0}, {"date": "2025-04-22", "close": 9.41, "volume": 184923.0}, {"date": "2025-04-23", "close": 9.5, "volume": 281646.0}, {"date": "2025-04-24", "close": 9.5, "volume": 243937.0}, {"date": "2025-04-25", "close": 9.53, "volume": 83453.0}, {"date": "2025-04-28", "close": 9.4, "volume": 120391.0}, {"date": "2025-04-29", "close": 9.0, "volume": 114180.0}, {"date": "2025-04-30", "close": 9.54, "volume": 228730.0}, {"date": "2025-05-01", "close": 10.77, "volume": 199582.0}, {"date": "2025-05-02", "close": 11.39, "volume": 125842.0}, {"date": "2025-05-05", "close": 11.18, "volume": 139019.0}, {"date": "2025-05-06", "close": 10.1, "volume": 99121.0}, {"date": "2025-05-07", "close": 10.27, "volume": 84978.0}, {"date": "2025-05-08", "close": 10.8, "volume": 95467.0}, {"date": "2025-05-09", "close": 10.38, "volume": 70451.0}, {"date": "2025-05-12", "close": 10.16, "volume": 86258.0}, {"date": "2025-05-13", "close": 10.06, "volume": 106892.0}, {"date": "2025-05-14", "close": 9.98, "volume": 80294.0}, {"date": "2025-05-15", "close": 10.7, "volume": 72069.0}, {"date": "2025-05-16", "close": 10.98, "volume": 76904.0}, {"date": "2025-05-19", "close": 11.7, "volume": 146245.0}, {"date": "2025-05-20", "close": 12.45, "volume": 572071.0}, {"date": "2025-05-21", "close": 11.79, "volume": 176792.0}, {"date": "2025-05-22", "close": 11.27, "volume": 186102.0}, {"date": "2025-05-23", "close": 11.17, "volume": 174293.0}, {"date": "2025-05-27", "close": 11.7, "volume": 136006.0}, {"date": "2025-05-28", "close": 12.57, "volume": 264865.0}, {"date": "2025-05-29", "close": 12.08, "volume": 180566.0}, {"date": "2025-05-30", "close": 12.03, "volume": 112719.0}, {"date": "2025-06-02", "close": 11.56, "volume": 186177.0}, {"date": "2025-06-03", "close": 12.08, "volume": 299602.0}, {"date": "2025-06-04", "close": 12.43, "volume": 91721.0}, {"date": "2025-06-05", "close": 12.61, "volume": 138496.0}, {"date": "2025-06-06", "close": 12.5, "volume": 167277.0}, {"date": "2025-06-09", "close": 13.7, "volume": 204352.0}, {"date": "2025-06-10", "close": 12.84, "volume": 133822.0}, {"date": "2025-06-11", "close": 13.79, "volume": 294733.0}, {"date": "2025-06-12", "close": 12.83, "volume": 466624.0}, {"date": "2025-06-13", "close": 12.76, "volume": 146854.0}, {"date": "2025-06-16", "close": 12.72, "volume": 229125.0}, {"date": "2025-06-17", "close": 11.99, "volume": 105525.0}, {"date": "2025-06-18", "close": 11.84, "volume": 146663.0}, {"date": "2025-06-20", "close": 12.31, "volume": 203754.0}, {"date": "2025-06-23", "close": 11.68, "volume": 112715.0}, {"date": "2025-06-24", "close": 12.54, "volume": 198393.0}, {"date": "2025-06-25", "close": 11.89, "volume": 146887.0}, {"date": "2025-06-26", "close": 12.4, "volume": 118953.0}, {"date": "2025-06-27", "close": 12.44, "volume": 81610.0}, {"date": "2025-06-30", "close": 12.19, "volume": 121695.0}, {"date": "2025-07-01", "close": 12.72, "volume": 575106.0}, {"date": "2025-07-02", "close": 15.03, "volume": 411188.0}, {"date": "2025-07-03", "close": 14.915, "volume": 100066.0}, {"date": "2025-07-07", "close": 15.005, "volume": 97729.0}, {"date": "2025-07-08", "close": 14.47, "volume": 166231.0}, {"date": "2025-07-09", "close": 15.48, "volume": 171970.0}, {"date": "2025-07-10", "close": 16.05, "volume": 94147.0}, {"date": "2025-07-11", "close": 15.87, "volume": 146650.0}, {"date": "2025-07-14", "close": 16.49, "volume": 265069.0}, {"date": "2025-07-15", "close": 15.99, "volume": 173267.0}, {"date": "2025-07-16", "close": 17.29, "volume": 153945.0}, {"date": "2025-07-17", "close": 17.25, "volume": 182633.0}, {"date": "2025-07-18", "close": 17.57, "volume": 266532.0}, {"date": "2025-07-21", "close": 19.5, "volume": 314125.0}, {"date": "2025-07-22", "close": 16.69, "volume": 266548.0}, {"date": "2025-07-23", "close": 14.24, "volume": 2380953.0}, {"date": "2025-07-24", "close": 14.49, "volume": 703064.0}, {"date": "2025-07-25", "close": 14.5, "volume": 327331.0}, {"date": "2025-07-28", "close": 14.98, "volume": 463838.0}, {"date": "2025-07-29", "close": 14.97, "volume": 263756.0}, {"date": "2025-07-30", "close": 13.98, "volume": 172382.0}, {"date": "2025-07-31", "close": 14.36, "volume": 408388.0}, {"date": "2025-08-01", "close": 13.74, "volume": 273418.0}, {"date": "2025-08-04", "close": 13.44, "volume": 183883.0}, {"date": "2025-08-05", "close": 13.06, "volume": 227186.0}, {"date": "2025-08-06", "close": 12.15, "volume": 500459.0}, {"date": "2025-08-07", "close": 12.1, "volume": 696720.0}, {"date": "2025-08-08", "close": 12.41, "volume": 204990.0}, {"date": "2025-08-11", "close": 11.8, "volume": 346259.0}, {"date": "2025-08-12", "close": 12.14, "volume": 214999.0}, {"date": "2025-08-13", "close": 12.56, "volume": 247927.0}, {"date": "2025-08-14", "close": 12.775, "volume": 177094.0}, {"date": "2025-08-15", "close": 12.79, "volume": 167815.0}, {"date": "2025-08-18", "close": 12.67, "volume": 101785.0}, {"date": "2025-08-19", "close": 12.55, "volume": 107717.0}, {"date": "2025-08-20", "close": 12.78, "volume": 106984.0}, {"date": "2025-08-21", "close": 12.99, "volume": 157180.0}, {"date": "2025-08-22", "close": 13.08, "volume": 93165.0}, {"date": "2025-08-25", "close": 13.18, "volume": 209889.0}, {"date": "2025-08-26", "close": 13.39, "volume": 830558.0}, {"date": "2025-08-27", "close": 13.63, "volume": 219393.0}, {"date": "2025-08-28", "close": 13.84, "volume": 96920.0}, {"date": "2025-08-29", "close": 13.5, "volume": 84482.0}, {"date": "2025-09-02", "close": 13.93, "volume": 107437.0}, {"date": "2025-09-03", "close": 14.02, "volume": 149221.0}, {"date": "2025-09-04", "close": 14.05, "volume": 281954.0}, {"date": "2025-09-05", "close": 14.09, "volume": 245369.0}, {"date": "2025-09-08", "close": 13.51, "volume": 202699.0}, {"date": "2025-09-09", "close": 13.42, "volume": 69453.0}, {"date": "2025-09-10", "close": 12.89, "volume": 241115.0}, {"date": "2025-09-11", "close": 12.48, "volume": 172912.0}, {"date": "2025-09-12", "close": 11.94, "volume": 164093.0}, {"date": "2025-09-15", "close": 13.11, "volume": 254434.0}, {"date": "2025-09-16", "close": 12.63, "volume": 160613.0}, {"date": "2025-09-17", "close": 12.5, "volume": 106691.0}, {"date": "2025-09-18", "close": 13.22, "volume": 116737.0}, {"date": "2025-09-19", "close": 13.33, "volume": 120617.0}, {"date": "2025-09-22", "close": 13.53, "volume": 121519.0}, {"date": "2025-09-23", "close": 13.65, "volume": 225617.0}, {"date": "2025-09-24", "close": 13.91, "volume": 219540.0}, {"date": "2025-09-25", "close": 13.4, "volume": 209988.0}, {"date": "2025-09-26", "close": 14.44, "volume": 1291981.0}, {"date": "2025-09-29", "close": 14.53, "volume": 226108.0}, {"date": "2025-09-30", "close": 14.3, "volume": 304114.0}, {"date": "2025-10-01", "close": 13.57, "volume": 397817.0}, {"date": "2025-10-02", "close": 13.34, "volume": 1020003.0}, {"date": "2025-10-03", "close": 13.1, "volume": 528064.0}, {"date": "2025-10-06", "close": 13.06, "volume": 166895.0}, {"date": "2025-10-07", "close": 13.09, "volume": 229321.0}, {"date": "2025-10-08", "close": 13.17, "volume": 237548.0}, {"date": "2025-10-09", "close": 13.18, "volume": 365846.0}, {"date": "2025-10-10", "close": 12.59, "volume": 282671.0}, {"date": "2025-10-13", "close": 12.96, "volume": 243945.0}, {"date": "2025-10-14", "close": 13.32, "volume": 172177.0}, {"date": "2025-10-15", "close": 14.5, "volume": 545162.0}, {"date": "2025-10-16", "close": 13.82, "volume": 307884.0}, {"date": "2025-10-17", "close": 13.49, "volume": 194192.0}, {"date": "2025-10-20", "close": 14.0, "volume": 183663.0}, {"date": "2025-10-21", "close": 12.76, "volume": 159715.0}, {"date": "2025-10-22", "close": 12.76, "volume": 172951.0}, {"date": "2025-10-23", "close": 13.27, "volume": 220187.0}, {"date": "2025-10-24", "close": 13.95, "volume": 185899.0}, {"date": "2025-10-27", "close": 14.315, "volume": 294853.0}, {"date": "2025-10-28", "close": 14.0, "volume": 221074.0}, {"date": "2025-10-29", "close": 13.77, "volume": 141190.0}, {"date": "2025-10-30", "close": 12.54, "volume": 527003.0}, {"date": "2025-10-31", "close": 14.32, "volume": 752398.0}, {"date": "2025-11-03", "close": 13.53, "volume": 289711.0}, {"date": "2025-11-04", "close": 13.5, "volume": 281588.0}, {"date": "2025-11-05", "close": 13.59, "volume": 895100.0}, {"date": "2025-11-06", "close": 13.41, "volume": 436445.0}, {"date": "2025-11-07", "close": 13.5, "volume": 298867.0}, {"date": "2025-11-10", "close": 13.54, "volume": 197997.0}, {"date": "2025-11-11", "close": 14.22, "volume": 289668.0}, {"date": "2025-11-12", "close": 15.0, "volume": 552680.0}, {"date": "2025-11-13", "close": 13.72, "volume": 1423728.0}, {"date": "2025-11-14", "close": 14.0, "volume": 233705.0}, {"date": "2025-11-17", "close": 14.1, "volume": 481537.0}, {"date": "2025-11-18", "close": 13.75, "volume": 327273.0}, {"date": "2025-11-19", "close": 14.38, "volume": 403415.0}, {"date": "2025-11-20", "close": 13.99, "volume": 258135.0}, {"date": "2025-11-21", "close": 14.015, "volume": 128941.0}, {"date": "2025-11-24", "close": 14.58, "volume": 340743.0}, {"date": "2025-11-25", "close": 14.895, "volume": 517131.0}, {"date": "2025-11-26", "close": 14.75, "volume": 119133.0}, {"date": "2025-11-28", "close": 15.16, "volume": 177701.0}, {"date": "2025-12-01", "close": 14.21, "volume": 165594.0}, {"date": "2025-12-02", "close": 14.05, "volume": 161153.0}, {"date": "2025-12-03", "close": 14.38, "volume": 215750.0}, {"date": "2025-12-04", "close": 15.35, "volume": 221421.0}, {"date": "2025-12-05", "close": 14.89, "volume": 191943.0}, {"date": "2025-12-08", "close": 14.63, "volume": 166712.0}, {"date": "2025-12-09", "close": 14.31, "volume": 230829.0}, {"date": "2025-12-10", "close": 14.21, "volume": 136926.0}, {"date": "2025-12-11", "close": 13.8, "volume": 321204.0}, {"date": "2025-12-12", "close": 13.035, "volume": 252183.0}, {"date": "2025-12-15", "close": 12.485, "volume": 306709.0}, {"date": "2025-12-16", "close": 12.66, "volume": 227998.0}, {"date": "2025-12-17", "close": 12.69, "volume": 304785.0}, {"date": "2025-12-18", "close": 12.72, "volume": 259815.0}, {"date": "2025-12-19", "close": 12.96, "volume": 776629.0}, {"date": "2025-12-22", "close": 13.02, "volume": 249127.0}, {"date": "2025-12-23", "close": 12.75, "volume": 140483.0}, {"date": "2025-12-24", "close": 12.785, "volume": 104570.0}, {"date": "2025-12-26", "close": 12.6, "volume": 148089.0}, {"date": "2025-12-29", "close": 12.6, "volume": 140228.0}, {"date": "2025-12-30", "close": 12.5, "volume": 204833.0}, {"date": "2025-12-31", "close": 12.7, "volume": 87996.0}, {"date": "2026-01-02", "close": 13.24, "volume": 891284.0}, {"date": "2026-01-05", "close": 15.46, "volume": 5580174.0}, {"date": "2026-01-06", "close": 14.12, "volume": 861183.0}, {"date": "2026-01-07", "close": 17.95, "volume": 1836528.0}, {"date": "2026-01-08", "close": 15.55, "volume": 727622.0}, {"date": "2026-01-09", "close": 15.01, "volume": 437988.0}, {"date": "2026-01-12", "close": 15.21, "volume": 178768.0}, {"date": "2026-01-13", "close": 15.84, "volume": 534128.0}, {"date": "2026-01-14", "close": 16.91, "volume": 344836.0}, {"date": "2026-01-15", "close": 16.96, "volume": 200305.0}, {"date": "2026-01-16", "close": 16.99, "volume": 182476.0}, {"date": "2026-01-20", "close": 15.75, "volume": 466311.0}, {"date": "2026-01-21", "close": 16.37, "volume": 300293.0}, {"date": "2026-01-22", "close": 16.74, "volume": 190523.0}, {"date": "2026-01-23", "close": 16.73, "volume": 298554.0}, {"date": "2026-01-26", "close": 16.6, "volume": 179708.0}, {"date": "2026-01-27", "close": 16.21, "volume": 138511.0}, {"date": "2026-01-28", "close": 16.06, "volume": 294961.0}, {"date": "2026-01-29", "close": 16.24, "volume": 148534.0}, {"date": "2026-01-30", "close": 15.66, "volume": 127868.0}, {"date": "2026-02-02", "close": 15.82, "volume": 166042.0}, {"date": "2026-02-03", "close": 15.92, "volume": 150382.0}, {"date": "2026-02-04", "close": 15.54, "volume": 304222.0}, {"date": "2026-02-05", "close": 13.66, "volume": 499623.0}, {"date": "2026-02-06", "close": 15.165, "volume": 310168.0}, {"date": "2026-02-09", "close": 15.37, "volume": 161640.0}, {"date": "2026-02-10", "close": 15.33, "volume": 88272.0}, {"date": "2026-02-11", "close": 15.15, "volume": 180448.0}, {"date": "2026-02-12", "close": 15.01, "volume": 88691.0}, {"date": "2026-02-13", "close": 14.7, "volume": 182191.0}, {"date": "2026-02-17", "close": 15.99, "volume": 340825.0}, {"date": "2026-02-18", "close": 16.1, "volume": 93654.0}, {"date": "2026-02-19", "close": 15.8, "volume": 167348.0}, {"date": "2026-02-20", "close": 15.595, "volume": 111043.0}, {"date": "2026-02-23", "close": 15.42, "volume": 99964.0}, {"date": "2026-02-24", "close": 15.29, "volume": 166594.0}, {"date": "2026-02-25", "close": 15.75, "volume": 191251.0}, {"date": "2026-02-26", "close": 15.63, "volume": 144154.0}, {"date": "2026-02-27", "close": 14.85, "volume": 195531.0}, {"date": "2026-03-02", "close": 16.01, "volume": 293047.0}, {"date": "2026-03-03", "close": 15.3, "volume": 127010.0}, {"date": "2026-03-04", "close": 15.99, "volume": 92543.0}, {"date": "2026-03-05", "close": 15.17, "volume": 557537.0}, {"date": "2026-03-06", "close": 15.93, "volume": 280249.0}, {"date": "2026-03-09", "close": 15.98, "volume": 334428.0}, {"date": "2026-03-10", "close": 15.76, "volume": 458782.0}, {"date": "2026-03-11", "close": 15.13, "volume": 137313.0}, {"date": "2026-03-12", "close": 15.52, "volume": 432137.0}, {"date": "2026-03-13", "close": 14.95, "volume": 118046.0}, {"date": "2026-03-16", "close": 15.11, "volume": 66278.0}, {"date": "2026-03-17", "close": 15.36, "volume": 548693.0}, {"date": "2026-03-18", "close": 15.02, "volume": 102571.0}, {"date": "2026-03-19", "close": 14.81, "volume": 105239.0}, {"date": "2026-03-20", "close": 13.97, "volume": 240030.0}, {"date": "2026-03-23", "close": 13.21, "volume": 293910.0}, {"date": "2026-03-24", "close": 13.39, "volume": 104182.0}, {"date": "2026-03-25", "close": 13.65, "volume": 72620.0}, {"date": "2026-03-26", "close": 14.09, "volume": 224850.0}, {"date": "2026-03-27", "close": 13.15, "volume": 87784.0}, {"date": "2026-03-30", "close": 13.03, "volume": 114411.0}, {"date": "2026-03-31", "close": 14.06, "volume": 171763.0}, {"date": "2026-04-01", "close": 14.72, "volume": 135665.0}, {"date": "2026-04-02", "close": 14.57, "volume": 102676.0}, {"date": "2026-04-06", "close": 15.14, "volume": 143207.0}, {"date": "2026-04-07", "close": 14.68, "volume": 75022.0}, {"date": "2026-04-08", "close": 14.99, "volume": 60347.0}, {"date": "2026-04-09", "close": 15.27, "volume": 51322.0}, {"date": "2026-04-10", "close": 15.72, "volume": 123686.0}, {"date": "2026-04-13", "close": 16.34, "volume": 214843.0}, {"date": "2026-04-14", "close": 16.77, "volume": 83239.0}, {"date": "2026-04-15", "close": 17.0, "volume": 69657.0}, {"date": "2026-04-16", "close": 17.74, "volume": 212299.0}, {"date": "2026-04-17", "close": 18.34, "volume": 139546.0}, {"date": "2026-04-20", "close": 21.5, "volume": 1454024.0}, {"date": "2026-04-21", "close": 20.65, "volume": 454080.0}, {"date": "2026-04-22", "close": 18.95, "volume": 533700.0}, {"date": "2026-04-23", "close": 18.81, "volume": 294000.0}, {"date": "2026-04-24", "close": 20.25, "volume": 277742.0}, {"date": "2026-04-27", "close": 19.595, "volume": 256212.0}, {"date": "2026-04-28", "close": 19.85, "volume": 159067.0}, {"date": "2026-04-29", "close": 19.16, "volume": 232895.0}, {"date": "2026-04-30", "close": 20.53, "volume": 125522.0}, {"date": "2026-05-01", "close": 20.71, "volume": 126967.0}, {"date": "2026-05-04", "close": 21.69, "volume": 219261.0}, {"date": "2026-05-05", "close": 21.28, "volume": 135307.0}, {"date": "2026-05-06", "close": 22.44, "volume": 374580.0}, {"date": "2026-05-07", "close": 21.01, "volume": 198597.0}, {"date": "2026-05-08", "close": 21.42, "volume": 161071.0}, {"date": "2026-05-11", "close": 21.26, "volume": 110475.0}, {"date": "2026-05-12", "close": 21.54, "volume": 94963.0}, {"date": "2026-05-13", "close": 21.88, "volume": 112697.0}, {"date": "2026-05-14", "close": 22.21, "volume": 166415.0}, {"date": "2026-05-15", "close": 21.39, "volume": 201145.0}, {"date": "2026-05-18", "close": 21.68, "volume": 373874.0}, {"date": "2026-05-19", "close": 21.94, "volume": 372920.0}, {"date": "2026-05-20", "close": 22.54, "volume": 268178.0}, {"date": "2026-05-21", "close": 21.77, "volume": 310215.0}, {"date": "2026-05-22", "close": 22.12, "volume": 351017.0}, {"date": "2026-05-26", "close": 23.15, "volume": 340939.0}, {"date": "2026-05-27", "close": 22.36, "volume": 223205.0}, {"date": "2026-05-28", "close": 22.38, "volume": 122254.0}, {"date": "2026-05-29", "close": 23.99, "volume": 318598.0}, {"date": "2026-06-01", "close": 24.83, "volume": 286320.0}, {"date": "2026-06-02", "close": 24.87, "volume": 381960.0}, {"date": "2026-06-03", "close": 24.43, "volume": 141192.0}, {"date": "2026-06-04", "close": 23.25, "volume": 282783.0}, {"date": "2026-06-05", "close": 21.43, "volume": 352037.0}, {"date": "2026-06-08", "close": 20.12, "volume": 379067.0}, {"date": "2026-06-09", "close": 20.35, "volume": 270672.0}, {"date": "2026-06-10", "close": 20.36, "volume": 140696.0}, {"date": "2026-06-11", "close": 20.66, "volume": 220237.0}, {"date": "2026-06-12", "close": 21.12, "volume": 181084.0}, {"date": "2026-06-15", "close": 20.37, "volume": 159501.0}, {"date": "2026-06-16", "close": 19.98, "volume": 133478.0}, {"date": "2026-06-17", "close": 21.7, "volume": 178553.0}, {"date": "2026-06-18", "close": 22.24, "volume": 544656.0}, {"date": "2026-06-22", "close": 22.09, "volume": 763083.0}, {"date": "2026-06-23", "close": 23.61, "volume": 308091.0}, {"date": "2026-06-24", "close": 24.6, "volume": 169138.0}, {"date": "2026-06-25", "close": 25.34, "volume": 171037.0}, {"date": "2026-06-26", "close": 28.22, "volume": 275641.0}, {"date": "2026-06-29", "close": 28.49, "volume": 229127.0}, {"date": "2026-06-30", "close": 26.88, "volume": 212911.0}, {"date": "2026-07-01", "close": 26.42, "volume": 186124.0}, {"date": "2026-07-02", "close": 27.01, "volume": 168337.0}, {"date": "2026-07-06", "close": 26.17, "volume": 118899.0}, {"date": "2026-07-07", "close": 26.89, "volume": 155295.0}, {"date": "2026-07-08", "close": 26.85, "volume": 186267.0}, {"date": "2026-07-09", "close": 27.2, "volume": 499557.0}, {"date": "2026-07-10", "close": 26.51, "volume": 128458.0}, {"date": "2026-07-13", "close": 25.35, "volume": 196036.0}, {"date": "2026-07-14", "close": 26.77, "volume": 98074.0}, {"date": "2026-07-15", "close": 26.92, "volume": 141066.0}, {"date": "2026-07-16", "close": 29.13, "volume": 1483485.0}, {"date": "2026-07-17", "close": 28.71, "volume": 637506.0}, {"date": "2026-07-20", "close": 27.53, "volume": 205879.0}, {"date": "2026-07-21", "close": 28.35, "volume": 152192.0}, {"date": "2026-07-22", "close": 28.58, "volume": 147575.0}, {"date": "2026-07-23", "close": 27.63, "volume": 143842.0}, {"date": "2026-07-24", "close": 27.28, "volume": 163893.0}, {"date": "2026-07-27", "close": 27.75, "volume": 279932.0}, {"date": "2026-07-28", "close": 27.96, "volume": 202161.0}, {"date": "2026-07-29", "close": 27.98, "volume": 235650.0}, {"date": "2026-07-30", "close": 28.38, "volume": 388896.0}, {"date": "2026-07-31", "close": 28.07, "volume": 178271.0}, {"date": "2026-08-03", "close": 28.19, "volume": 241299.0}, {"date": "2026-08-04", "close": 29.12, "volume": 632329.0}, {"date": "2026-08-05", "close": 29.13, "volume": 232226.0}, {"date": "2026-08-06", "close": 30.64, "volume": 486596.0}, {"date": "2026-08-07", "close": 30.27, "volume": 337192.0}, {"date": "2026-08-10", "close": 29.53, "volume": 213702.0}, {"date": "2026-08-11", "close": 29.08, "volume": 673371.0}, {"date": "2026-08-12", "close": 30.24, "volume": 1133476.0}, {"date": "2026-08-13", "close": 28.19, "volume": 352263.0}, {"date": "2026-08-14", "close": 29.49, "volume": 233871.0}, {"date": "2026-08-17", "close": 29.98, "volume": 182237.0}, {"date": "2026-08-18", "close": 29.735, "volume": 238661.0}, {"date": "2026-08-19", "close": 29.8, "volume": 357356.0}, {"date": "2026-08-20", "close": 28.68, "volume": 172444.0}, {"date": "2026-08-21", "close": 28.33, "volume": 141749.0}, {"date": "2026-08-24", "close": 28.1, "volume": 162954.0}, {"date": "2026-08-25", "close": 28.92, "volume": 113208.0}, {"date": "2026-08-26", "close": 29.01, "volume": 145072.0}, {"date": "2026-08-27", "close": 28.65, "volume": 73507.0}, {"date": "2026-08-28", "close": 27.94, "volume": 117667.0}, {"date": "2026-08-31", "close": 26.98, "volume": 149184.0}, {"date": "2026-09-01", "close": 27.36, "volume": 464908.0}, {"date": "2026-09-02", "close": 28.07, "volume": 111854.0}, {"date": "2026-09-03", "close": 27.92, "volume": 116967.0}, {"date": "2026-09-04", "close": 28.23, "volume": 78098.0}, {"date": "2026-09-08", "close": 27.79, "volume": 221034.0}, {"date": "2026-09-09", "close": 27.56, "volume": 336854.0}, {"date": "2026-09-10", "close": 27.28, "volume": 128799.0}, {"date": "2026-09-11", "close": 27.2, "volume": 159248.0}, {"date": "2026-09-14", "close": 27.89, "volume": 157577.0}, {"date": "2026-09-15", "close": 27.55, "volume": 140273.0}, {"date": "2026-09-16", "close": 27.75, "volume": 152948.0}, {"date": "2026-09-17", "close": 28.72, "volume": 501566.0}, {"date": "2026-09-18", "close": 28.26, "volume": 132831.0}, {"date": "2026-09-21", "close": 27.93, "volume": 131168.0}, {"date": "2026-09-22", "close": 27.86, "volume": 101620.0}, {"date": "2026-09-23", "close": 25.96, "volume": 178832.0}, {"date": "2026-09-24", "close": 24.45, "volume": 418310.0}, {"date": "2026-09-25", "close": 23.84, "volume": 179988.0}, {"date": "2026-09-28", "close": 23.42, "volume": 609725.0}, {"date": "2026-09-29", "close": 24.67, "volume": 1131963.0}, {"date": "2026-09-30", "close": 23.48, "volume": 384732.0}, {"date": "2026-10-01", "close": 22.86, "volume": 255124.0}, {"date": "2026-10-02", "close": 22.94, "volume": 230106.0}, {"date": "2026-10-05", "close": 22.17, "volume": 206964.0}, {"date": "2026-10-06", "close": 21.52, "volume": 495431.0}, {"date": "2026-10-07", "close": 21.06, "volume": 304765.0}, {"date": "2026-10-08", "close": 20.45, "volume": 334266.0}, {"date": "2026-10-09", "close": 21.11, "volume": 146044.0}, {"date": "2026-10-12", "close": 20.02, "volume": 229891.0}, {"date": "2026-10-13", "close": 18.85, "volume": 425518.0}, {"date": "2026-10-14", "close": 18.56, "volume": 304385.0}, {"date": "2026-10-15", "close": 18.81, "volume": 276721.0}, {"date": "2026-10-16", "close": 18.15, "volume": 162612.0}, {"date": "2026-10-19", "close": 18.28, "volume": 323287.0}, {"date": "2026-10-20", "close": 19.165, "volume": 277232.0}, {"date": "2026-10-21", "close": 18.91, "volume": 393899.0}, {"date": "2026-10-22", "close": 18.5, "volume": 329178.0}, {"date": "2026-10-23", "close": 18.07, "volume": 699431.0}, {"date": "2026-10-26", "close": 19.18, "volume": 306079.0}, {"date": "2026-10-27", "close": 20.02, "volume": 299979.0}, {"date": "2026-10-28", "close": 20.71, "volume": 198764.0}, {"date": "2026-10-29", "close": 21.5, "volume": 345218.0}, {"date": "2026-10-30", "close": 20.86, "volume": 305401.0}], "refreshing": true}