{"ticker": "GRND", "overview": {"cik": "1820144", "ticker": "GRND", "name": "Grindr Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001833678-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001828630-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0002034458-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833678-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001506447-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009935", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001820144-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001833678-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009624", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009578", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002034458-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001820144-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001954216-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001954239-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008407", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002034458-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-032310", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-344797", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001820144-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001820144-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002034458-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0002034458-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002034458-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006766", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 8893808.45, "net": -8893808.45, "insiders": 4, "first_date": "2026-08-17", "last_date": "2026-10-19"}, "metrics": {"ticker": "GRND", "has_prices": true, "as_of": "2026-09-23", "last": 15.44, "prev_close": 15.96, "change": -0.5200000000000014, "change_pct": -0.032581453634085294, "session_volume": 1321583.0, "vwap_5": 15.607858311364842, "vwap_20": 15.488480899974693, "vwap_60": 15.901479839381002, "vwap_250": 13.57841656937102, "high_52w": 17.94, "low_52w": 9.85, "avg_volume_20": 1260391.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001833678-26-000007", "src": "INSIDERS", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "George Raymond Zage III", "who_key": "Zage George Raymond III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7060300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big sell in GRND \u2014 A board member offloads $7.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1833678/000183367826000007/0001833678-26-000007-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21048}, {"id": "0002034458-26-000011", "src": "INSIDERS", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Zachary Katz", "who_key": "Katz Zachary", "role": "CLO and Head of Global Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 231907.21000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $232K of GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/2034458/000203445826000011/0002034458-26-000011-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001828630-26-000007", "src": "INSIDERS", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "George Arison", "who_key": "Arison George", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2873448.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on GRND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828630/000182863026000007/0001828630-26-000007-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001954216-26-000005", "src": "INSIDERS", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Austin J. Balance", "who_key": "Balance Austin J", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1385803.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A top exec takes $1.4M off the table in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1954216/000195421626000005/0001954216-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001954239-26-000002", "src": "INSIDERS", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Daniel Brooks Baer", "who_key": "Baer Daniel Brooks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54775.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $55K of GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1954239/000195423926000002/0001954239-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0002034458-26-000008", "src": "INSIDERS", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Zachary Katz", "who_key": "Katz Zachary", "role": "CLO and Head of Global Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 161022.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Someone inside GRND is selling \u2014 $161K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2034458/000203445826000008/0002034458-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "13DG-0001140361-26-032310", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 49.4% activist stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001140361-26-032310-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001193125-26-344797", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 7.9% passive stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001193125-26-344797-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001140361-26-025964", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 48.3% activist stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001140361-26-025964-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199608}, {"id": "13DG-0001193125-26-219995", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 9.8% passive stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001193125-26-219995-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001140361-26-018205", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 46.4% activist stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001140361-26-018205-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-032310", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 49.4% activist stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001140361-26-032310-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001193125-26-344797", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 7.9% passive stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001193125-26-344797-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001140361-26-025964", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 48.3% activist stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001140361-26-025964-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199608}, {"id": "13DG-0001193125-26-219995", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 9.8% passive stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001193125-26-219995-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001140361-26-018205", "src": "13DG", "ticker": "GRND", "cik": "1820144", "company": "Grindr Inc.", "company_raw": "Grindr Inc.", "who": "Grindr Inc.", "who_key": "Grindr Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Grindr Inc. moves to a 46.4% activist stake in GRND", "source_url": "https://www.sec.gov/Archives/edgar/data/1820144/0001140361-26-018205-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Grindr Inc. Common Stock", "new_value": "Grindr Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820144", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820144", "applied": 1, "detected_at": "2026-10-24T19:05:54.292852"}]}, "key_people": [{"who": "George Raymond Zage III", "who_key": "Zage George Raymond III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7060300.0, "net": -7060300.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7060300.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833678/000183367826000007/0001833678-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 7060300.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833678/000183367826000007/0001833678-26-000007-index.htm"}}, {"who": "Austin J. Balance", "who_key": "Balance Austin J", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1385803.48, "net": -1385803.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1385803.48, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954216/000195421626000005/0001954216-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1385803.48, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954216/000195421626000005/0001954216-26-000005-index.htm"}}, {"who": "Zachary Katz", "who_key": "Katz Zachary", "role": "CLO and Head of Global Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 392929.97000000003, "net": -392929.97000000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 231907.21000000002, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034458/000203445826000011/0002034458-26-000011-index.htm"}, {"action": "SELL", "amount": 161022.76, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034458/000203445826000008/0002034458-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 231907.21000000002, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034458/000203445826000011/0002034458-26-000011-index.htm"}}, {"who": "Daniel Brooks Baer", "who_key": "Baer Daniel Brooks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 54775.0, "net": -54775.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54775.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954239/000195423926000002/0001954239-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 54775.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954239/000195423926000002/0001954239-26-000002-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -161022.76}, {"date": "2026-08-19", "net": -54775.0}, {"date": "2026-08-31", "net": -1385803.48}, {"date": "2026-10-14", "net": -231907.21000000002}, {"date": "2026-10-19", "net": -7060300.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001833678-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001828630-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0002034458-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833678-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001506447-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009935", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001820144-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001833678-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009624", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009578", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002034458-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001820144-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001954216-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001954239-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008407", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002034458-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-032310", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-344797", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001820144-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001820144-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002034458-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0002034458-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002034458-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006766", "price_sensitive": false}], "performance": {"ticker": "GRND", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-14", "close": 10.67, "volume": 192825.0}, {"date": "2021-01-15", "close": 10.55, "volume": 271541.0}, {"date": "2021-01-19", "close": 10.41, "volume": 157821.0}, {"date": "2021-01-20", "close": 10.53, "volume": 143890.0}, {"date": "2021-01-21", "close": 10.55, "volume": 120603.0}, {"date": "2021-01-22", "close": 10.49, "volume": 129784.0}, {"date": "2021-01-25", "close": 10.63, "volume": 288062.0}, {"date": "2021-01-26", "close": 11.04, "volume": 324019.0}, {"date": "2021-01-27", "close": 10.75, "volume": 197248.0}, {"date": "2021-01-28", "close": 10.72, "volume": 183322.0}, {"date": "2021-01-29", "close": 10.7, "volume": 186289.0}, {"date": "2021-02-01", "close": 10.69, "volume": 310463.0}, {"date": "2021-02-02", "close": 10.89, "volume": 126491.0}, {"date": "2021-02-03", "close": 11.01, "volume": 161619.0}, {"date": "2021-02-04", "close": 11.09, "volume": 183226.0}, {"date": "2021-02-05", "close": 11.1, "volume": 234879.0}, {"date": "2021-02-08", "close": 11.23, "volume": 186728.0}, {"date": "2021-02-09", "close": 11.0, "volume": 96710.0}, {"date": "2021-02-10", "close": 11.07, "volume": 244311.0}, {"date": "2021-02-11", "close": 11.05, "volume": 169642.0}, {"date": "2021-02-12", "close": 11.07, "volume": 93652.0}, {"date": "2021-02-16", "close": 11.05, "volume": 181488.0}, {"date": "2021-02-17", "close": 11.12, "volume": 139492.0}, {"date": "2021-02-18", "close": 11.1, "volume": 119520.0}, {"date": "2021-02-19", "close": 11.0, "volume": 378948.0}, {"date": "2021-02-22", "close": 10.97, "volume": 304146.0}, {"date": "2021-02-23", "close": 10.74, "volume": 294560.0}, {"date": "2021-02-24", "close": 10.77, "volume": 88958.0}, {"date": "2021-02-25", "close": 10.57, "volume": 143597.0}, {"date": "2021-02-26", "close": 10.52, "volume": 476559.0}, {"date": "2021-03-01", "close": 10.69, "volume": 139715.0}, {"date": "2021-03-02", "close": 10.45, "volume": 407022.0}, {"date": "2021-03-03", "close": 10.27, "volume": 261714.0}, {"date": "2021-03-04", "close": 10.09, "volume": 247128.0}, {"date": "2021-03-05", "close": 10.2, "volume": 253285.0}, {"date": "2021-03-08", "close": 10.15, "volume": 228333.0}, {"date": "2021-03-09", "close": 10.2, "volume": 61354.0}, {"date": "2021-03-10", "close": 10.16, "volume": 27948.0}, {"date": "2021-03-11", "close": 10.24, "volume": 386135.0}, {"date": "2021-03-12", "close": 10.185, "volume": 32882.0}, {"date": "2021-03-15", "close": 10.08, "volume": 128501.0}, {"date": "2021-03-16", "close": 10.12, "volume": 112362.0}, {"date": "2021-03-17", "close": 10.15, "volume": 283487.0}, {"date": "2021-03-18", "close": 10.1011, "volume": 76193.0}, {"date": "2021-03-19", "close": 10.09, "volume": 48724.0}, {"date": "2021-03-22", "close": 10.11, "volume": 21445.0}, {"date": "2021-03-23", "close": 9.99, "volume": 106552.0}, {"date": "2021-03-24", "close": 10.01, "volume": 314469.0}, {"date": "2021-03-25", "close": 10.02, "volume": 328148.0}, {"date": "2021-03-26", "close": 10.03, "volume": 299616.0}, {"date": "2021-03-29", "close": 10.09, "volume": 85883.0}, {"date": "2021-03-30", "close": 10.01, "volume": 35247.0}, {"date": "2021-03-31", "close": 10.04, "volume": 48482.0}, {"date": "2021-04-01", "close": 10.05, "volume": 88726.0}, {"date": "2021-04-05", "close": 10.09, "volume": 23720.0}, {"date": "2021-04-06", "close": 10.09, "volume": 139352.0}, {"date": "2021-04-07", "close": 10.07, "volume": 18563.0}, {"date": "2021-04-08", "close": 10.1, "volume": 57318.0}, {"date": "2021-04-09", "close": 10.15, "volume": 76983.0}, {"date": "2021-04-12", "close": 10.15, "volume": 73216.0}, {"date": "2021-04-13", "close": 10.09, "volume": 10300.0}, {"date": "2021-04-14", "close": 10.1, "volume": 33351.0}, {"date": "2021-04-15", "close": 10.1, "volume": 32382.0}, {"date": "2021-04-16", "close": 10.1, "volume": 55272.0}, {"date": "2021-04-19", "close": 10.15, "volume": 106067.0}, {"date": "2021-04-20", "close": 10.09, "volume": 15986.0}, {"date": "2021-04-21", "close": 10.05, "volume": 114073.0}, {"date": "2021-04-22", "close": 10.06, "volume": 11001.0}, {"date": "2021-04-23", "close": 10.08, "volume": 7492.0}, {"date": "2021-04-26", "close": 10.08, "volume": 8934.0}, {"date": "2021-04-27", "close": 10.07, "volume": 11051.0}, {"date": "2021-04-28", "close": 10.07, "volume": 3976.0}, {"date": "2021-04-29", "close": 10.07, "volume": 4082.0}, {"date": "2021-04-30", "close": 10.1, "volume": 25755.0}, {"date": "2021-05-03", "close": 10.11, "volume": 34413.0}, {"date": "2021-05-04", "close": 10.11, "volume": 149865.0}, {"date": "2021-05-05", "close": 10.12, "volume": 11259.0}, {"date": "2021-05-06", "close": 10.12, "volume": 38454.0}, {"date": "2021-05-07", "close": 10.05, "volume": 40213.0}, {"date": "2021-05-10", "close": 10.01, "volume": 113539.0}, {"date": "2021-05-11", "close": 10.01, "volume": 249007.0}, {"date": "2021-05-12", "close": 10.01, "volume": 48590.0}, {"date": "2021-05-13", "close": 10.0, "volume": 22074.0}, {"date": "2021-05-14", "close": 9.98, "volume": 60286.0}, {"date": "2021-05-17", "close": 10.0, "volume": 8413.0}, {"date": "2021-05-18", "close": 10.01, "volume": 19158.0}, {"date": "2021-05-19", "close": 9.98, "volume": 3797.0}, {"date": "2021-05-20", "close": 9.96, "volume": 15228.0}, {"date": "2021-05-21", "close": 10.0, "volume": 47471.0}, {"date": "2021-05-24", "close": 9.97, "volume": 9348.0}, {"date": "2021-05-25", "close": 10.02, "volume": 23087.0}, {"date": "2021-05-26", "close": 10.03, "volume": 9571.0}, {"date": "2021-05-27", "close": 10.0, "volume": 13595.0}, {"date": "2021-05-28", "close": 10.02, "volume": 7416.0}, {"date": "2021-06-01", "close": 10.075, "volume": 120654.0}, {"date": "2021-06-02", "close": 10.1, "volume": 67743.0}, {"date": "2021-06-03", "close": 10.08, "volume": 1000.0}, {"date": "2021-06-04", "close": 10.07, "volume": 50693.0}, {"date": "2021-06-07", "close": 10.1, "volume": 39036.0}, {"date": "2021-06-08", "close": 10.1, "volume": 5105.0}, {"date": "2021-06-09", "close": 10.11, "volume": 4278.0}, {"date": "2021-06-10", "close": 10.1, "volume": 40306.0}, {"date": "2021-06-11", "close": 10.1, "volume": 19384.0}, {"date": "2021-06-14", "close": 10.09, "volume": 25380.0}, {"date": "2021-06-15", "close": 10.09, "volume": 6323.0}, {"date": "2021-06-16", "close": 10.06, "volume": 5206.0}, {"date": "2021-06-17", "close": 10.05, "volume": 394556.0}, {"date": "2021-06-18", "close": 10.04, "volume": 12782.0}, {"date": "2021-06-21", "close": 10.04, "volume": 48148.0}, {"date": "2021-06-22", "close": 10.11, "volume": 32703.0}, {"date": "2021-06-23", "close": 10.08, "volume": 53244.0}, {"date": "2021-06-24", "close": 10.07, "volume": 2733.0}, {"date": "2021-06-25", "close": 10.05, "volume": 14615.0}, {"date": "2021-06-28", "close": 10.04, "volume": 7505.0}, {"date": "2021-06-29", "close": 10.13, "volume": 19649.0}, {"date": "2021-06-30", "close": 10.03, "volume": 185135.0}, {"date": "2021-07-01", "close": 10.04, "volume": 119420.0}, {"date": "2021-07-02", "close": 10.07, "volume": 35688.0}, {"date": "2021-07-06", "close": 10.04, "volume": 12984.0}, {"date": "2021-07-07", "close": 10.08, "volume": 37020.0}, {"date": "2021-07-08", "close": 10.01, "volume": 66110.0}, {"date": "2021-07-09", "close": 10.02, "volume": 55696.0}, {"date": "2021-07-12", "close": 10.02, "volume": 10975.0}, {"date": "2021-07-13", "close": 10.05, "volume": 4889.0}, {"date": "2021-07-14", "close": 9.99, "volume": 4667.0}, {"date": "2021-07-15", "close": 10.01, "volume": 58158.0}, {"date": "2021-07-16", "close": 10.02, "volume": 10327.0}, {"date": "2021-07-19", "close": 10.02, "volume": 58476.0}, {"date": "2021-07-20", "close": 10.02, "volume": 15706.0}, {"date": "2021-07-21", "close": 10.01, "volume": 103389.0}, {"date": "2021-07-22", "close": 10.0, "volume": 64945.0}, {"date": "2021-07-23", "close": 10.01, "volume": 18550.0}, {"date": "2021-07-26", "close": 10.05, "volume": 142737.0}, {"date": "2021-07-27", "close": 10.0, "volume": 9622.0}, {"date": "2021-07-28", "close": 10.01, "volume": 2006.0}, {"date": "2021-07-29", "close": 10.0, "volume": 137423.0}, {"date": "2021-07-30", "close": 10.04, "volume": 15256.0}, {"date": "2021-08-02", "close": 10.06, "volume": 108652.0}, {"date": "2021-08-03", "close": 10.03, "volume": 47069.0}, {"date": "2021-08-04", "close": 10.03, "volume": 17686.0}, {"date": "2021-08-05", "close": 10.01, "volume": 52269.0}, {"date": "2021-08-06", "close": 10.04, "volume": 312587.0}, {"date": "2021-08-09", "close": 10.03, "volume": 4439.0}, {"date": "2021-08-10", "close": 10.0201, "volume": 22025.0}, {"date": "2021-08-11", "close": 10.04, "volume": 13587.0}, {"date": "2021-08-12", "close": 10.05, "volume": 35350.0}, {"date": "2021-08-13", "close": 10.09, "volume": 28762.0}, {"date": "2021-08-16", "close": 10.05, "volume": 19056.0}, {"date": "2021-08-17", "close": 10.04, "volume": 61090.0}, {"date": "2021-08-18", "close": 10.04, "volume": 12070.0}, {"date": "2021-08-19", "close": 10.04, "volume": 29961.0}, {"date": "2021-08-20", "close": 10.03, "volume": 14317.0}, {"date": "2021-08-23", "close": 10.03, "volume": 37943.0}, {"date": "2021-08-24", "close": 10.04, "volume": 96682.0}, {"date": "2021-08-25", "close": 10.03, "volume": 10374.0}, {"date": "2021-08-26", "close": 10.04, "volume": 41239.0}, {"date": "2021-08-27", "close": 10.07, "volume": 43480.0}, {"date": "2021-08-30", "close": 10.07, "volume": 16919.0}, {"date": "2021-08-31", "close": 10.12, "volume": 88196.0}, {"date": "2021-09-01", "close": 10.12, "volume": 4086.0}, {"date": "2021-09-02", "close": 10.11, "volume": 13717.0}, {"date": "2021-09-03", "close": 10.1, "volume": 12303.0}, {"date": "2021-09-07", "close": 10.12, "volume": 1927.0}, {"date": "2021-09-08", "close": 10.115, "volume": 18249.0}, {"date": "2021-09-09", "close": 10.105, "volume": 22937.0}, {"date": "2021-09-10", "close": 10.1079, "volume": 895.0}, {"date": "2021-09-13", "close": 10.09, "volume": 1986.0}, {"date": "2021-09-14", "close": 10.11, "volume": 5183.0}, {"date": "2021-09-15", "close": 10.1, "volume": 13951.0}, {"date": "2021-09-16", "close": 10.11, "volume": 19626.0}, {"date": "2021-09-17", "close": 10.14, "volume": 10994.0}, {"date": "2021-09-20", "close": 10.1, "volume": 3576.0}, {"date": "2021-09-21", "close": 10.11, "volume": 2808.0}, {"date": "2021-09-22", "close": 10.11, "volume": 32320.0}, {"date": "2021-09-23", "close": 10.11, "volume": 3010.0}, {"date": "2021-09-24", "close": 10.1, "volume": 9059.0}, {"date": "2021-09-27", "close": 10.14, "volume": 8405.0}, {"date": "2021-09-28", "close": 10.1216, "volume": 2313.0}, {"date": "2021-09-29", "close": 10.13, "volume": 6090.0}, {"date": "2021-09-30", "close": 10.13, "volume": 19349.0}, {"date": "2021-10-01", "close": 10.14, "volume": 1701.0}, {"date": "2021-10-04", "close": 10.12, "volume": 21776.0}, {"date": "2021-10-05", "close": 10.12, "volume": 76913.0}, {"date": "2021-10-06", "close": 10.12, "volume": 258764.0}, {"date": "2021-10-07", "close": 10.12, "volume": 7063.0}, {"date": "2021-10-08", "close": 10.12, "volume": 1354.0}, {"date": "2021-10-11", "close": 10.11, "volume": 36732.0}, {"date": "2021-10-12", "close": 10.1, "volume": 1498.0}, {"date": "2021-10-13", "close": 10.1, "volume": 98770.0}, {"date": "2021-10-14", "close": 10.12, "volume": 200.0}, {"date": "2021-10-15", "close": 10.12, "volume": 7874.0}, {"date": "2021-10-18", "close": 10.13, "volume": 1023.0}, {"date": "2021-10-19", "close": 10.12, "volume": 529.0}, {"date": "2021-10-20", "close": 10.11, "volume": 21318.0}, {"date": "2021-10-21", "close": 10.11, "volume": 3832.0}, {"date": "2021-10-22", "close": 10.1181, "volume": 286.0}, {"date": "2021-10-25", "close": 10.11, "volume": 17013.0}, {"date": "2021-10-26", "close": 10.12, "volume": 2533.0}, {"date": "2021-10-27", "close": 10.1202, "volume": 334.0}, {"date": "2021-10-28", "close": 10.14, "volume": 5480.0}, {"date": "2021-10-29", "close": 10.14, "volume": 7810.0}, {"date": "2021-11-01", "close": 10.14, "volume": 1813.0}, {"date": "2021-11-02", "close": 10.13, "volume": 1909.0}, {"date": "2021-11-03", "close": 10.14, "volume": 3923.0}, {"date": "2021-11-04", "close": 10.14, "volume": 4882.0}, {"date": "2021-11-05", "close": 10.16, "volume": 12659.0}, {"date": "2021-11-08", "close": 10.165, "volume": 7401.0}, {"date": "2021-11-09", "close": 10.15, "volume": 3490.0}, {"date": "2021-11-10", "close": 10.15, "volume": 1505.0}, {"date": "2021-11-11", "close": 10.1572, "volume": 420.0}, {"date": "2021-11-12", "close": 10.18, "volume": 9062.0}, {"date": "2021-11-15", "close": 10.2, "volume": 209.0}, {"date": "2021-11-16", "close": 10.17, "volume": 1549.0}, {"date": "2021-11-17", "close": 10.17, "volume": 2345.0}, {"date": "2021-11-18", "close": 10.14, "volume": 3718.0}, {"date": "2021-11-19", "close": 10.11, "volume": 346146.0}, {"date": "2021-11-22", "close": 10.11, "volume": 38790.0}, {"date": "2021-11-23", "close": 10.13, "volume": 3624.0}, {"date": "2021-11-24", "close": 10.15, "volume": 18353.0}, {"date": "2021-11-26", "close": 10.1498, "volume": 408.0}, {"date": "2021-11-29", "close": 10.12, "volume": 567094.0}, {"date": "2021-11-30", "close": 10.11, "volume": 351811.0}, {"date": "2021-12-01", "close": 10.15, "volume": 19722.0}, {"date": "2021-12-02", "close": 10.12, "volume": 6449.0}, {"date": "2021-12-03", "close": 10.12, "volume": 1710.0}, {"date": "2021-12-06", "close": 10.12, "volume": 8095.0}, {"date": "2021-12-07", "close": 10.12, "volume": 414825.0}, {"date": "2021-12-08", "close": 10.15, "volume": 5019.0}, {"date": "2021-12-09", "close": 10.15, "volume": 11200.0}, {"date": "2021-12-10", "close": 10.12, "volume": 941.0}, {"date": "2021-12-13", "close": 10.14, "volume": 4752.0}, {"date": "2021-12-14", "close": 10.12, "volume": 2111.0}, {"date": "2021-12-15", "close": 10.12, "volume": 1121.0}, {"date": "2021-12-16", "close": 10.12, "volume": 701.0}, {"date": "2021-12-17", "close": 10.12, "volume": 1999.0}, {"date": "2021-12-20", "close": 10.12, "volume": 73549.0}, {"date": "2021-12-21", "close": 10.12, "volume": 1529.0}, {"date": "2021-12-22", "close": 10.1201, "volume": 11216.0}, {"date": "2021-12-23", "close": 10.12, "volume": 4878.0}, {"date": "2021-12-27", "close": 10.12, "volume": 1118.0}, {"date": "2021-12-28", "close": 10.1331, "volume": 931.0}, {"date": "2021-12-29", "close": 10.12, "volume": 3149.0}, {"date": "2021-12-30", "close": 10.13, "volume": 651620.0}, {"date": "2021-12-31", "close": 10.1325, "volume": 6266.0}, {"date": "2022-01-03", "close": 10.13, "volume": 5894.0}, {"date": "2022-01-04", "close": 10.14, "volume": 1322.0}, {"date": "2022-01-05", "close": 10.1453, "volume": 1603.0}, {"date": "2022-01-06", "close": 10.14, "volume": 14853.0}, {"date": "2022-01-07", "close": 10.16, "volume": 845451.0}, {"date": "2022-01-10", "close": 10.16, "volume": 8061.0}, {"date": "2022-01-11", "close": 10.15, "volume": 2457.0}, {"date": "2022-01-12", "close": 10.15, "volume": 1118.0}, {"date": "2022-01-13", "close": 10.16, "volume": 321126.0}, {"date": "2022-01-14", "close": 10.15, "volume": 869.0}, {"date": "2022-01-18", "close": 10.15, "volume": 47237.0}, {"date": "2022-01-19", "close": 10.15, "volume": 7127.0}, {"date": "2022-01-20", "close": 10.15, "volume": 61768.0}, {"date": "2022-01-21", "close": 10.15, "volume": 3502.0}, {"date": "2022-01-24", "close": 10.15, "volume": 353958.0}, {"date": "2022-01-25", "close": 10.15, "volume": 81266.0}, {"date": "2022-01-26", "close": 10.16, "volume": 6823.0}, {"date": "2022-01-27", "close": 10.16, "volume": 13620.0}, {"date": "2022-01-28", "close": 10.2, "volume": 14543.0}, {"date": "2022-01-31", "close": 10.175, "volume": 109304.0}, {"date": "2022-02-01", "close": 10.17, "volume": 10005.0}, {"date": "2022-02-02", "close": 10.175, "volume": 20597.0}, {"date": "2022-02-03", "close": 10.18, "volume": 2585.0}, {"date": "2022-02-04", "close": 10.19, "volume": 260456.0}, {"date": "2022-02-07", "close": 10.18, "volume": 3656.0}, {"date": "2022-02-08", "close": 10.175, "volume": 6404.0}, {"date": "2022-02-09", "close": 10.19, "volume": 3806.0}, {"date": "2022-02-10", "close": 10.193, "volume": 3447.0}, {"date": "2022-02-11", "close": 10.2, "volume": 706672.0}, {"date": "2022-02-14", "close": 10.195, "volume": 72405.0}, {"date": "2022-02-15", "close": 10.18, "volume": 2746.0}, {"date": "2022-02-16", "close": 10.18, "volume": null}, {"date": "2022-02-17", "close": 10.19, "volume": 34571.0}, {"date": "2022-02-18", "close": 10.21, "volume": 18396.0}, {"date": "2022-02-22", "close": 10.21, "volume": 4486.0}, {"date": "2022-02-23", "close": 10.22, "volume": 14292.0}, {"date": "2022-02-24", "close": 10.2, "volume": 2140.0}, {"date": "2022-02-25", "close": 10.2, "volume": 1859.0}, {"date": "2022-02-28", "close": 10.2, "volume": 6422.0}, {"date": "2022-03-01", "close": 10.23, "volume": 29842.0}, {"date": "2022-03-02", "close": 10.18, "volume": 3168.0}, {"date": "2022-03-03", "close": 10.18, "volume": 1775.0}, {"date": "2022-03-04", "close": 10.18, "volume": 208.0}, {"date": "2022-03-07", "close": 10.18, "volume": 900.0}, {"date": "2022-03-08", "close": 10.19, "volume": 16289.0}, {"date": "2022-03-09", "close": 10.19, "volume": 17340.0}, {"date": "2022-03-10", "close": 10.18, "volume": 15431.0}, {"date": "2022-03-11", "close": 10.18, "volume": null}, {"date": "2022-03-14", "close": 10.21, "volume": 3388.0}, {"date": "2022-03-15", "close": 10.24, "volume": 14473.0}, {"date": "2022-03-16", "close": 10.2, "volume": 26380.0}, {"date": "2022-03-17", "close": 10.24, "volume": 37631.0}, {"date": "2022-03-18", "close": 10.23, "volume": 8201.0}, {"date": "2022-03-21", "close": 10.24, "volume": 129793.0}, {"date": "2022-03-22", "close": 10.235, "volume": 51014.0}, {"date": "2022-03-23", "close": 10.25, "volume": 101780.0}, {"date": "2022-03-24", "close": 10.22, "volume": 21913.0}, {"date": "2022-03-25", "close": 10.28, "volume": 347233.0}, {"date": "2022-03-28", "close": 10.3, "volume": 1357.0}, {"date": "2022-03-29", "close": 10.27, "volume": 32703.0}, {"date": "2022-03-30", "close": 10.2421, "volume": 557.0}, {"date": "2022-03-31", "close": 10.25, "volume": 300.0}, {"date": "2022-04-01", "close": 10.24, "volume": 14047.0}, {"date": "2022-04-04", "close": 10.24, "volume": null}, {"date": "2022-04-05", "close": 10.25, "volume": 200.0}, {"date": "2022-04-06", "close": 10.255, "volume": 12563.0}, {"date": "2022-04-07", "close": 10.26, "volume": 8203.0}, {"date": "2022-04-08", "close": 10.26, "volume": 2751.0}, {"date": "2022-04-11", "close": 10.26, "volume": 12498.0}, {"date": "2022-04-12", "close": 10.26, "volume": 5193.0}, {"date": "2022-04-13", "close": 10.2501, "volume": 6395.0}, {"date": "2022-04-14", "close": 10.2501, "volume": null}, {"date": "2022-04-18", "close": 10.25, "volume": 740.0}, {"date": "2022-04-19", "close": 10.25, "volume": 3116.0}, {"date": "2022-04-20", "close": 10.26, "volume": 16242.0}, {"date": "2022-04-21", "close": 10.25, "volume": 5201.0}, {"date": "2022-04-22", "close": 10.25, "volume": 290.0}, {"date": "2022-04-25", "close": 10.27, "volume": 3428.0}, {"date": "2022-04-26", "close": 10.27, "volume": null}, {"date": "2022-04-27", "close": 10.26, "volume": 4188.0}, {"date": "2022-04-28", "close": 10.25, "volume": 212.0}, {"date": "2022-04-29", "close": 10.26, "volume": 972.0}, {"date": "2022-05-02", "close": 10.255, "volume": 451771.0}, {"date": "2022-05-03", "close": 10.24, "volume": 300.0}, {"date": "2022-05-04", "close": 10.24, "volume": null}, {"date": "2022-05-05", "close": 10.25, "volume": 369976.0}, {"date": "2022-05-06", "close": 10.25, "volume": 71608.0}, {"date": "2022-05-09", "close": 10.25, "volume": 540226.0}, {"date": "2022-05-10", "close": 10.25, "volume": 4681219.0}, {"date": "2022-05-11", "close": 10.23, "volume": 242774.0}, {"date": "2022-05-12", "close": 10.23, "volume": 271615.0}, {"date": "2022-05-13", "close": 10.23, "volume": 193704.0}, {"date": "2022-05-16", "close": 10.24, "volume": 61643.0}, {"date": "2022-05-17", "close": 10.23, "volume": 61076.0}, {"date": "2022-05-18", "close": 10.24, "volume": 69527.0}, {"date": "2022-05-19", "close": 10.24, "volume": 11106.0}, {"date": "2022-05-20", "close": 10.24, "volume": 85030.0}, {"date": "2022-05-23", "close": 10.25, "volume": 59550.0}, {"date": "2022-05-24", "close": 10.24, "volume": 173012.0}, {"date": "2022-05-25", "close": 10.27, "volume": 76290.0}, {"date": "2022-05-26", "close": 10.25, "volume": 5987.0}, {"date": "2022-05-27", "close": 10.27, "volume": 4870.0}, {"date": "2022-05-31", "close": 10.27, "volume": 6797.0}, {"date": "2022-06-01", "close": 10.2517, "volume": 1361.0}, {"date": "2022-06-02", "close": 10.26, "volume": 264295.0}, {"date": "2022-06-03", "close": 10.24, "volume": 133153.0}, {"date": "2022-06-06", "close": 10.24, "volume": 20093.0}, {"date": "2022-06-07", "close": 10.26, "volume": 14860.0}, {"date": "2022-06-08", "close": 10.255, "volume": 4187.0}, {"date": "2022-06-09", "close": 10.26, "volume": 8011.0}, {"date": "2022-06-10", "close": 10.26, "volume": 12525.0}, {"date": "2022-06-13", "close": 10.25, "volume": 53787.0}, {"date": "2022-06-14", "close": 10.25, "volume": 1103112.0}, {"date": "2022-06-15", "close": 10.25, "volume": 11309.0}, {"date": "2022-06-16", "close": 10.25, "volume": 167956.0}, {"date": "2022-06-17", "close": 10.24, "volume": 192266.0}, {"date": "2022-06-21", "close": 10.25, "volume": 247939.0}, {"date": "2022-06-22", "close": 10.259, "volume": 1469.0}, {"date": "2022-06-23", "close": 10.25, "volume": 632.0}, {"date": "2022-06-24", "close": 10.25, "volume": 1961.0}, {"date": "2022-06-27", "close": 10.255, "volume": 5795.0}, {"date": "2022-06-28", "close": 10.26, "volume": 387625.0}, {"date": "2022-06-29", "close": 10.269, "volume": 509253.0}, {"date": "2022-06-30", "close": 10.27, "volume": 449.0}, {"date": "2022-07-01", "close": 10.26, "volume": 8488.0}, {"date": "2022-07-05", "close": 10.26, "volume": 1686.0}, {"date": "2022-07-06", "close": 10.27, "volume": 15179.0}, {"date": "2022-07-07", "close": 10.265, "volume": 53858.0}, {"date": "2022-07-08", "close": 10.28, "volume": 6694.0}, {"date": "2022-07-11", "close": 10.275, "volume": 1020.0}, {"date": "2022-07-12", "close": 10.27, "volume": 10470.0}, {"date": "2022-07-13", "close": 10.28, "volume": 18314.0}, {"date": "2022-07-14", "close": 10.281, "volume": 3806.0}, {"date": "2022-07-15", "close": 10.29, "volume": 2141.0}, {"date": "2022-07-18", "close": 10.3, "volume": 249011.0}, {"date": "2022-07-19", "close": 10.305, "volume": 563307.0}, {"date": "2022-07-20", "close": 10.3, "volume": 8145.0}, {"date": "2022-07-21", "close": 10.3, "volume": 43704.0}, {"date": "2022-07-22", "close": 10.3, "volume": 60019.0}, {"date": "2022-07-25", "close": 10.3, "volume": 84679.0}, {"date": "2022-07-26", "close": 10.31, "volume": 111133.0}, {"date": "2022-07-27", "close": 10.316, "volume": 109347.0}, {"date": "2022-07-28", "close": 10.32, "volume": 162430.0}, {"date": "2022-07-29", "close": 10.32, "volume": 5196.0}, {"date": "2022-08-01", "close": 10.31, "volume": 2644.0}, {"date": "2022-08-02", "close": 10.32, "volume": 231261.0}, {"date": "2022-08-03", "close": 10.315, "volume": 4037.0}, {"date": "2022-08-04", "close": 10.32, "volume": 2768.0}, {"date": "2022-08-05", "close": 10.32, "volume": 61093.0}, {"date": "2022-08-08", "close": 10.32, "volume": 31169.0}, {"date": "2022-08-09", "close": 10.32, "volume": 46751.0}, {"date": "2022-08-10", "close": 10.32, "volume": 2740.0}, {"date": "2022-08-11", "close": 10.32, "volume": 25923.0}, {"date": "2022-08-12", "close": 10.33, "volume": 467474.0}, {"date": "2022-08-15", "close": 10.33, "volume": 2170.0}, {"date": "2022-08-16", "close": 10.33, "volume": 50425.0}, {"date": "2022-08-17", "close": 10.3316, "volume": 25526.0}, {"date": "2022-08-18", "close": 10.33, "volume": 53873.0}, {"date": "2022-08-19", "close": 10.34, "volume": 19466.0}, {"date": "2022-08-22", "close": 10.34, "volume": 350.0}, {"date": "2022-08-23", "close": 10.35, "volume": 479.0}, {"date": "2022-08-24", "close": 10.35, "volume": 51257.0}, {"date": "2022-08-25", "close": 10.3401, "volume": 2095.0}, {"date": "2022-08-26", "close": 10.34, "volume": 49346.0}, {"date": "2022-08-29", "close": 10.3501, "volume": 8275.0}, {"date": "2022-08-30", "close": 10.35, "volume": 8204.0}, {"date": "2022-08-31", "close": 10.35, "volume": 209.0}, {"date": "2022-09-01", "close": 10.36, "volume": 5493.0}, {"date": "2022-09-02", "close": 10.37, "volume": 316.0}, {"date": "2022-09-06", "close": 10.36, "volume": 123.0}, {"date": "2022-09-07", "close": 10.37, "volume": 6261.0}, {"date": "2022-09-08", "close": 10.37, "volume": 10313.0}, {"date": "2022-09-09", "close": 10.36, "volume": 3163.0}, {"date": "2022-09-12", "close": 10.36, "volume": 19766.0}, {"date": "2022-09-13", "close": 10.38, "volume": 1344808.0}, {"date": "2022-09-14", "close": 10.36, "volume": 392602.0}, {"date": "2022-09-15", "close": 10.365, "volume": 35030.0}, {"date": "2022-09-16", "close": 10.365, "volume": 78935.0}, {"date": "2022-09-19", "close": 10.37, "volume": 5879.0}, {"date": "2022-09-20", "close": 10.365, "volume": 7880.0}, {"date": "2022-09-21", "close": 10.365, "volume": 5264.0}, {"date": "2022-09-22", "close": 10.37, "volume": 52632.0}, {"date": "2022-09-23", "close": 10.36, "volume": 260615.0}, {"date": "2022-09-26", "close": 10.36, "volume": 6390.0}, {"date": "2022-09-27", "close": 10.36, "volume": 252694.0}, {"date": "2022-09-28", "close": 10.37, "volume": 3197.0}, {"date": "2022-09-29", "close": 10.37, "volume": 49585.0}, {"date": "2022-09-30", "close": 10.38, "volume": 19528.0}, {"date": "2022-10-03", "close": 10.37, "volume": 49397.0}, {"date": "2022-10-04", "close": 10.38, "volume": 21373.0}, {"date": "2022-10-05", "close": 10.39, "volume": 4543.0}, {"date": "2022-10-06", "close": 10.39, "volume": 369.0}, {"date": "2022-10-07", "close": 10.39, "volume": 49107.0}, {"date": "2022-10-10", "close": 10.39, "volume": 13271.0}, {"date": "2022-10-11", "close": 10.39, "volume": 11282.0}, {"date": "2022-10-12", "close": 10.39, "volume": 13333.0}, {"date": "2022-10-13", "close": 10.4, "volume": 3874.0}, {"date": "2022-10-14", "close": 10.4, "volume": 12312.0}, {"date": "2022-10-17", "close": 10.4, "volume": 9893.0}, {"date": "2022-10-18", "close": 10.4, "volume": 680.0}, {"date": "2022-10-19", "close": 10.43, "volume": 144929.0}, {"date": "2022-10-20", "close": 10.43, "volume": 28167.0}, {"date": "2022-10-21", "close": 10.43, "volume": 208075.0}, {"date": "2022-10-24", "close": 10.43, "volume": 9298.0}, {"date": "2022-10-25", "close": 10.43, "volume": 2503.0}, {"date": "2022-10-26", "close": 10.44, "volume": 751.0}, {"date": "2022-10-27", "close": 10.44, "volume": 101.0}, {"date": "2022-10-28", "close": 10.44, "volume": 197585.0}, {"date": "2022-10-31", "close": 10.43, "volume": 434316.0}, {"date": "2022-11-01", "close": 10.44, "volume": 17461.0}, {"date": "2022-11-02", "close": 10.45, "volume": 488072.0}, {"date": "2022-11-03", "close": 10.46, "volume": 20216.0}, {"date": "2022-11-04", "close": 10.455, "volume": 3329.0}, {"date": "2022-11-07", "close": 10.455, "volume": 20103.0}, {"date": "2022-11-08", "close": 10.48, "volume": 61285.0}, {"date": "2022-11-09", "close": 9.63, "volume": 56286.0}, {"date": "2022-11-10", "close": 9.66, "volume": 14295.0}, {"date": "2022-11-11", "close": 10.51, "volume": 28831.0}, {"date": "2022-11-14", "close": 10.64, "volume": 49249.0}, {"date": "2022-11-15", "close": 10.18, "volume": 14200.0}, {"date": "2022-11-16", "close": 11.9, "volume": 934115.0}, {"date": "2022-11-17", "close": 11.63, "volume": 130721.0}, {"date": "2022-11-18", "close": 36.5, "volume": 2716758.0}, {"date": "2022-11-21", "close": 19.71, "volume": 1868598.0}, {"date": "2022-11-22", "close": 12.25, "volume": 3326084.0}, {"date": "2022-11-23", "close": 10.0, "volume": 2231038.0}, {"date": "2022-11-25", "close": 9.55, "volume": 983817.0}, {"date": "2022-11-28", "close": 8.21, "volume": 969038.0}, {"date": "2022-11-29", "close": 6.4, "volume": 2798927.0}, {"date": "2022-11-30", "close": 7.06, "volume": 5144707.0}, {"date": "2022-12-01", "close": 6.85, "volume": 1553731.0}, {"date": "2022-12-02", "close": 6.3, "volume": 846574.0}, {"date": "2022-12-05", "close": 6.63, "volume": 1701188.0}, {"date": "2022-12-06", "close": 6.37, "volume": 895764.0}, {"date": "2022-12-07", "close": 6.2, "volume": 212812.0}, {"date": "2022-12-08", "close": 6.26, "volume": 273807.0}, {"date": "2022-12-09", "close": 6.12, "volume": 190152.0}, {"date": "2022-12-12", "close": 6.08, "volume": 317050.0}, {"date": "2022-12-13", "close": 6.0, "volume": 1297579.0}, {"date": "2022-12-14", "close": 5.52, "volume": 501093.0}, {"date": "2022-12-15", "close": 6.05, "volume": 502439.0}, {"date": "2022-12-16", "close": 5.72, "volume": 514127.0}, {"date": "2022-12-19", "close": 5.73, "volume": 219041.0}, {"date": "2022-12-20", "close": 5.63, "volume": 147955.0}, {"date": "2022-12-21", "close": 5.7, "volume": 116983.0}, {"date": "2022-12-22", "close": 5.15, "volume": 339346.0}, {"date": "2022-12-23", "close": 5.14, "volume": 108498.0}, {"date": "2022-12-27", "close": 4.81, "volume": 218997.0}, {"date": "2022-12-28", "close": 4.65, "volume": 184925.0}, {"date": "2022-12-29", "close": 4.71, "volume": 221623.0}, {"date": "2022-12-30", "close": 4.65, "volume": 139890.0}, {"date": "2023-01-03", "close": 4.98, "volume": 208508.0}, {"date": "2023-01-04", "close": 5.19, "volume": 178197.0}, {"date": "2023-01-05", "close": 5.1, "volume": 111378.0}, {"date": "2023-01-06", "close": 5.2, "volume": 139168.0}, {"date": "2023-01-09", "close": 5.3, "volume": 371127.0}, {"date": "2023-01-10", "close": 5.4, "volume": 161226.0}, {"date": "2023-01-11", "close": 5.66, "volume": 253050.0}, {"date": "2023-01-12", "close": 5.62, "volume": 178551.0}, {"date": "2023-01-13", "close": 5.64, "volume": 145601.0}, {"date": "2023-01-17", "close": 5.68, "volume": 159950.0}, {"date": "2023-01-18", "close": 5.38, "volume": 286051.0}, {"date": "2023-01-19", "close": 5.32, "volume": 50245.0}, {"date": "2023-01-20", "close": 5.38, "volume": 101186.0}, {"date": "2023-01-23", "close": 5.36, "volume": 48886.0}, {"date": "2023-01-24", "close": 5.38, "volume": 55100.0}, {"date": "2023-01-25", "close": 5.4, "volume": 71198.0}, {"date": "2023-01-26", "close": 5.29, "volume": 117581.0}, {"date": "2023-01-27", "close": 5.41, "volume": 238369.0}, {"date": "2023-01-30", "close": 5.46, "volume": 73932.0}, {"date": "2023-01-31", "close": 5.52, "volume": 128793.0}, {"date": "2023-02-01", "close": 5.59, "volume": 58383.0}, {"date": "2023-02-02", "close": 6.22, "volume": 674140.0}, {"date": "2023-02-03", "close": 5.97, "volume": 714265.0}, {"date": "2023-02-06", "close": 6.16, "volume": 236191.0}, {"date": "2023-02-07", "close": 6.26, "volume": 299415.0}, {"date": "2023-02-08", "close": 6.22, "volume": 74923.0}, {"date": "2023-02-09", "close": 6.01, "volume": 240003.0}, {"date": "2023-02-10", "close": 5.91, "volume": 109938.0}, {"date": "2023-02-13", "close": 6.08, "volume": 247194.0}, {"date": "2023-02-14", "close": 6.44, "volume": 138326.0}, {"date": "2023-02-15", "close": 6.25, "volume": 147647.0}, {"date": "2023-02-16", "close": 5.91, "volume": 73956.0}, {"date": "2023-02-17", "close": 6.04, "volume": 116722.0}, {"date": "2023-02-21", "close": 6.09, "volume": 130544.0}, {"date": "2023-02-22", "close": 5.98, "volume": 43842.0}, {"date": "2023-02-23", "close": 6.04, "volume": 100187.0}, {"date": "2023-02-24", "close": 6.2, "volume": 153311.0}, {"date": "2023-02-27", "close": 6.24, "volume": 97650.0}, {"date": "2023-02-28", "close": 6.45, "volume": 1217898.0}, {"date": "2023-03-01", "close": 6.34, "volume": 717039.0}, {"date": "2023-03-02", "close": 6.55, "volume": 153074.0}, {"date": "2023-03-03", "close": 6.6, "volume": 177217.0}, {"date": "2023-03-06", "close": 7.21, "volume": 1125401.0}, {"date": "2023-03-07", "close": 6.76, "volume": 2031106.0}, {"date": "2023-03-08", "close": 6.72, "volume": 236528.0}, {"date": "2023-03-09", "close": 6.44, "volume": 143067.0}, {"date": "2023-03-10", "close": 6.28, "volume": 228421.0}, {"date": "2023-03-13", "close": 6.37, "volume": 120583.0}, {"date": "2023-03-14", "close": 6.46, "volume": 372964.0}, {"date": "2023-03-15", "close": 6.26, "volume": 124011.0}, {"date": "2023-03-16", "close": 5.99, "volume": 196281.0}, {"date": "2023-03-17", "close": 5.96, "volume": 1678980.0}, {"date": "2023-03-20", "close": 6.2, "volume": 165574.0}, {"date": "2023-03-21", "close": 6.44, "volume": 130762.0}, {"date": "2023-03-22", "close": 6.2, "volume": 122458.0}, {"date": "2023-03-23", "close": 6.32, "volume": 102871.0}, {"date": "2023-03-24", "close": 6.15, "volume": 94225.0}, {"date": "2023-03-27", "close": 6.23, "volume": 35837.0}, {"date": "2023-03-28", "close": 6.31, "volume": 43930.0}, {"date": "2023-03-29", "close": 6.38, "volume": 54574.0}, {"date": "2023-03-30", "close": 6.28, "volume": 36914.0}, {"date": "2023-03-31", "close": 6.22, "volume": 33820.0}, {"date": "2023-04-03", "close": 6.23, "volume": 47609.0}, {"date": "2023-04-04", "close": 6.25, "volume": 51163.0}, {"date": "2023-04-05", "close": 6.23, "volume": 38551.0}, {"date": "2023-04-06", "close": 6.32, "volume": 60170.0}, {"date": "2023-04-10", "close": 6.32, "volume": 77850.0}, {"date": "2023-04-11", "close": 6.25, "volume": 47200.0}, {"date": "2023-04-12", "close": 6.21, "volume": 57955.0}, {"date": "2023-04-13", "close": 6.23, "volume": 16777.0}, {"date": "2023-04-14", "close": 6.27, "volume": 23536.0}, {"date": "2023-04-17", "close": 6.34, "volume": 36451.0}, {"date": "2023-04-18", "close": 6.43, "volume": 29859.0}, {"date": "2023-04-19", "close": 6.36, "volume": 33681.0}, {"date": "2023-04-20", "close": 6.48, "volume": 115711.0}, {"date": "2023-04-21", "close": 6.48, "volume": 19816.0}, {"date": "2023-04-24", "close": 6.38, "volume": 84248.0}, {"date": "2023-04-25", "close": 6.0, "volume": 63180.0}, {"date": "2023-04-26", "close": 6.11, "volume": 75398.0}, {"date": "2023-04-27", "close": 6.34, "volume": 50352.0}, {"date": "2023-04-28", "close": 6.33, "volume": 37850.0}, {"date": "2023-05-01", "close": 6.22, "volume": 20236.0}, {"date": "2023-05-02", "close": 6.13, "volume": 54535.0}, {"date": "2023-05-03", "close": 6.12, "volume": 17192.0}, {"date": "2023-05-04", "close": 6.28, "volume": 38479.0}, {"date": "2023-05-05", "close": 6.28, "volume": 39652.0}, {"date": "2023-05-08", "close": 6.31, "volume": 33105.0}, {"date": "2023-05-09", "close": 6.23, "volume": 25534.0}, {"date": "2023-05-10", "close": 6.33, "volume": 31372.0}, {"date": "2023-05-11", "close": 6.16, "volume": 30012.0}, {"date": "2023-05-12", "close": 6.34, "volume": 65595.0}, {"date": "2023-05-15", "close": 6.25, "volume": 79077.0}, {"date": "2023-05-16", "close": 5.99, "volume": 103668.0}, {"date": "2023-05-17", "close": 6.03, "volume": 96881.0}, {"date": "2023-05-18", "close": 6.0, "volume": 184470.0}, {"date": "2023-05-19", "close": 5.94, "volume": 63184.0}, {"date": "2023-05-22", "close": 6.05, "volume": 646159.0}, {"date": "2023-05-23", "close": 6.1, "volume": 309472.0}, {"date": "2023-05-24", "close": 6.1, "volume": 231936.0}, {"date": "2023-05-25", "close": 6.22, "volume": 231097.0}, {"date": "2023-05-26", "close": 5.98, "volume": 249846.0}, {"date": "2023-05-30", "close": 6.02, "volume": 127622.0}, {"date": "2023-05-31", "close": 6.06, "volume": 81196.0}, {"date": "2023-06-01", "close": 6.05, "volume": 247493.0}, {"date": "2023-06-02", "close": 6.0, "volume": 181928.0}, {"date": "2023-06-05", "close": 6.01, "volume": 198794.0}, {"date": "2023-06-06", "close": 6.1, "volume": 298267.0}, {"date": "2023-06-07", "close": 5.99, "volume": 90549.0}, {"date": "2023-06-08", "close": 5.84, "volume": 89726.0}, {"date": "2023-06-09", "close": 6.11, "volume": 262283.0}, {"date": "2023-06-12", "close": 6.08, "volume": 316439.0}, {"date": "2023-06-13", "close": 6.13, "volume": 162341.0}, {"date": "2023-06-14", "close": 6.01, "volume": 117319.0}, {"date": "2023-06-15", "close": 5.88, "volume": 226179.0}, {"date": "2023-06-16", "close": 5.87, "volume": 725098.0}, {"date": "2023-06-20", "close": 6.15, "volume": 646548.0}, {"date": "2023-06-21", "close": 5.96, "volume": 374464.0}, {"date": "2023-06-22", "close": 6.0, "volume": 397471.0}, {"date": "2023-06-23", "close": 5.62, "volume": 5454800.0}, {"date": "2023-06-26", "close": 5.39, "volume": 538554.0}, {"date": "2023-06-27", "close": 5.25, "volume": 329854.0}, {"date": "2023-06-28", "close": 5.24, "volume": 276490.0}, {"date": "2023-06-29", "close": 5.42, "volume": 207107.0}, {"date": "2023-06-30", "close": 5.53, "volume": 187701.0}, {"date": "2023-07-03", "close": 5.75, "volume": 125881.0}, {"date": "2023-07-05", "close": 5.69, "volume": 117934.0}, {"date": "2023-07-06", "close": 5.54, "volume": 96125.0}, {"date": "2023-07-07", "close": 5.52, "volume": 71728.0}, {"date": "2023-07-10", "close": 5.45, "volume": 89100.0}, {"date": "2023-07-11", "close": 5.57, "volume": 167991.0}, {"date": "2023-07-12", "close": 5.67, "volume": 94933.0}, {"date": "2023-07-13", "close": 5.75, "volume": 143894.0}, {"date": "2023-07-14", "close": 5.67, "volume": 90352.0}, {"date": "2023-07-17", "close": 5.75, "volume": 113906.0}, {"date": "2023-07-18", "close": 5.89, "volume": 109433.0}, {"date": "2023-07-19", "close": 5.79, "volume": 87138.0}, {"date": "2023-07-20", "close": 5.59, "volume": 112167.0}, {"date": "2023-07-21", "close": 5.46, "volume": 91174.0}, {"date": "2023-07-24", "close": 5.86, "volume": 203343.0}, {"date": "2023-07-25", "close": 5.75, "volume": 91838.0}, {"date": "2023-07-26", "close": 5.74, "volume": 60792.0}, {"date": "2023-07-27", "close": 5.76, "volume": 73754.0}, {"date": "2023-07-28", "close": 5.88, "volume": 66724.0}, {"date": "2023-07-31", "close": 5.9, "volume": 61176.0}, {"date": "2023-08-01", "close": 5.76, "volume": 108356.0}, {"date": "2023-08-02", "close": 5.79, "volume": 125052.0}, {"date": "2023-08-03", "close": 5.75, "volume": 50345.0}, {"date": "2023-08-04", "close": 5.66, "volume": 97313.0}, {"date": "2023-08-07", "close": 5.78, "volume": 132941.0}, {"date": "2023-08-08", "close": 5.84, "volume": 237376.0}, {"date": "2023-08-09", "close": 5.17, "volume": 322423.0}, {"date": "2023-08-10", "close": 5.06, "volume": 180599.0}, {"date": "2023-08-11", "close": 4.72, "volume": 206055.0}, {"date": "2023-08-14", "close": 4.69, "volume": 165354.0}, {"date": "2023-08-15", "close": 5.09, "volume": 1003462.0}, {"date": "2023-08-16", "close": 5.24, "volume": 272459.0}, {"date": "2023-08-17", "close": 5.06, "volume": 166852.0}, {"date": "2023-08-18", "close": 5.22, "volume": 234138.0}, {"date": "2023-08-21", "close": 5.48, "volume": 214446.0}, {"date": "2023-08-22", "close": 5.47, "volume": 141904.0}, {"date": "2023-08-23", "close": 5.58, "volume": 198404.0}, {"date": "2023-08-24", "close": 5.34, "volume": 176984.0}, {"date": "2023-08-25", "close": 5.29, "volume": 100972.0}, {"date": "2023-08-28", "close": 5.42, "volume": 234218.0}, {"date": "2023-08-29", "close": 5.37, "volume": 222902.0}, {"date": "2023-08-30", "close": 5.14, "volume": 288563.0}, {"date": "2023-08-31", "close": 5.14, "volume": 1135648.0}, {"date": "2023-09-01", "close": 5.14, "volume": 197544.0}, {"date": "2023-09-05", "close": 5.29, "volume": 1926413.0}, {"date": "2023-09-06", "close": 5.42, "volume": 1093634.0}, {"date": "2023-09-07", "close": 6.0, "volume": 2460675.0}, {"date": "2023-09-08", "close": 5.88, "volume": 315566.0}, {"date": "2023-09-11", "close": 5.95, "volume": 178158.0}, {"date": "2023-09-12", "close": 5.83, "volume": 125455.0}, {"date": "2023-09-13", "close": 5.82, "volume": 372142.0}, {"date": "2023-09-14", "close": 6.03, "volume": 479791.0}, {"date": "2023-09-15", "close": 6.34, "volume": 607895.0}, {"date": "2023-09-18", "close": 5.95, "volume": 205322.0}, {"date": "2023-09-19", "close": 5.94, "volume": 160917.0}, {"date": "2023-09-20", "close": 5.72, "volume": 137716.0}, {"date": "2023-09-21", "close": 5.56, "volume": 192835.0}, {"date": "2023-09-22", "close": 5.7, "volume": 197238.0}, {"date": "2023-09-25", "close": 5.63, "volume": 246689.0}, {"date": "2023-09-26", "close": 5.71, "volume": 213493.0}, {"date": "2023-09-27", "close": 5.91, "volume": 140171.0}, {"date": "2023-09-28", "close": 5.7, "volume": 443760.0}, {"date": "2023-09-29", "close": 5.75, "volume": 290974.0}, {"date": "2023-10-02", "close": 5.86, "volume": 264503.0}, {"date": "2023-10-03", "close": 5.76, "volume": 294450.0}, {"date": "2023-10-04", "close": 5.95, "volume": 248671.0}, {"date": "2023-10-05", "close": 5.95, "volume": 154547.0}, {"date": "2023-10-06", "close": 5.94, "volume": 195095.0}, {"date": "2023-10-09", "close": 5.94, "volume": 200688.0}, {"date": "2023-10-10", "close": 5.85, "volume": 272651.0}, {"date": "2023-10-11", "close": 5.88, "volume": 178041.0}, {"date": "2023-10-12", "close": 5.89, "volume": 265106.0}, {"date": "2023-10-13", "close": 5.88, "volume": 250162.0}, {"date": "2023-10-16", "close": 5.8, "volume": 281822.0}, {"date": "2023-10-17", "close": 5.9, "volume": 338870.0}, {"date": "2023-10-18", "close": 5.82, "volume": 234791.0}, {"date": "2023-10-19", "close": 5.83, "volume": 301870.0}, {"date": "2023-10-20", "close": 5.85, "volume": 538447.0}, {"date": "2023-10-23", "close": 5.86, "volume": 428389.0}, {"date": "2023-10-24", "close": 5.94, "volume": 247655.0}, {"date": "2023-10-25", "close": 5.85, "volume": 287206.0}, {"date": "2023-10-26", "close": 5.95, "volume": 302060.0}, {"date": "2023-10-27", "close": 5.87, "volume": 341205.0}, {"date": "2023-10-30", "close": 5.9, "volume": 249785.0}, {"date": "2023-10-31", "close": 5.95, "volume": 569301.0}, {"date": "2023-11-01", "close": 5.87, "volume": 198666.0}, {"date": "2023-11-02", "close": 5.87, "volume": 568861.0}, {"date": "2023-11-03", "close": 5.87, "volume": 600687.0}, {"date": "2023-11-06", "close": 5.79, "volume": 722676.0}, {"date": "2023-11-07", "close": 5.78, "volume": 387806.0}, {"date": "2023-11-08", "close": 5.86, "volume": 228188.0}, {"date": "2023-11-09", "close": 5.81, "volume": 276249.0}, {"date": "2023-11-10", "close": 5.81, "volume": 440238.0}, {"date": "2023-11-13", "close": 5.98, "volume": 556976.0}, {"date": "2023-11-14", "close": 6.92, "volume": 2465637.0}, {"date": "2023-11-15", "close": 6.78, "volume": 895358.0}, {"date": "2023-11-16", "close": 6.69, "volume": 618397.0}, {"date": "2023-11-17", "close": 6.71, "volume": 567014.0}, {"date": "2023-11-20", "close": 6.85, "volume": 482382.0}, {"date": "2023-11-21", "close": 6.82, "volume": 475856.0}, {"date": "2023-11-22", "close": 6.76, "volume": 405989.0}, {"date": "2023-11-24", "close": 6.7, "volume": 411698.0}, {"date": "2023-11-27", "close": 6.4, "volume": 495839.0}, {"date": "2023-11-28", "close": 6.29, "volume": 837827.0}, {"date": "2023-11-29", "close": 6.75, "volume": 476573.0}, {"date": "2023-11-30", "close": 6.72, "volume": 463007.0}, {"date": "2023-12-01", "close": 7.19, "volume": 538133.0}, {"date": "2023-12-04", "close": 7.13, "volume": 543728.0}, {"date": "2023-12-05", "close": 7.64, "volume": 587561.0}, {"date": "2023-12-06", "close": 7.69, "volume": 678998.0}, {"date": "2023-12-07", "close": 7.8, "volume": 403828.0}, {"date": "2023-12-08", "close": 7.8, "volume": 370908.0}, {"date": "2023-12-11", "close": 8.05, "volume": 534153.0}, {"date": "2023-12-12", "close": 8.33, "volume": 578467.0}, {"date": "2023-12-13", "close": 8.48, "volume": 596870.0}, {"date": "2023-12-14", "close": 8.55, "volume": 820691.0}, {"date": "2023-12-15", "close": 8.15, "volume": 1177996.0}, {"date": "2023-12-18", "close": 7.94, "volume": 472219.0}, {"date": "2023-12-19", "close": 8.16, "volume": 314156.0}, {"date": "2023-12-20", "close": 8.26, "volume": 437780.0}, {"date": "2023-12-21", "close": 8.49, "volume": 256794.0}, {"date": "2023-12-22", "close": 8.46, "volume": 264783.0}, {"date": "2023-12-26", "close": 8.66, "volume": 421919.0}, {"date": "2023-12-27", "close": 8.77, "volume": 691361.0}, {"date": "2023-12-28", "close": 8.96, "volume": 799581.0}, {"date": "2023-12-29", "close": 8.78, "volume": 693903.0}, {"date": "2024-01-02", "close": 8.56, "volume": 2150041.0}, {"date": "2024-01-03", "close": 8.2, "volume": 1180432.0}, {"date": "2024-01-04", "close": 8.33, "volume": 213412.0}, {"date": "2024-01-05", "close": 8.3, "volume": 198884.0}, {"date": "2024-01-08", "close": 8.78, "volume": 565959.0}, {"date": "2024-01-09", "close": 8.65, "volume": 820662.0}, {"date": "2024-01-10", "close": 8.75, "volume": 369414.0}, {"date": "2024-01-11", "close": 8.6, "volume": 374027.0}, {"date": "2024-01-12", "close": 8.72, "volume": 223744.0}, {"date": "2024-01-16", "close": 8.83, "volume": 300699.0}, {"date": "2024-01-17", "close": 8.69, "volume": 297963.0}, {"date": "2024-01-18", "close": 8.65, "volume": 162925.0}, {"date": "2024-01-19", "close": 8.64, "volume": 307393.0}, {"date": "2024-01-22", "close": 8.85, "volume": 290174.0}, {"date": "2024-01-23", "close": 8.86, "volume": 176954.0}, {"date": "2024-01-24", "close": 8.65, "volume": 287270.0}, {"date": "2024-01-25", "close": 8.82, "volume": 309181.0}, {"date": "2024-01-26", "close": 9.0, "volume": 351310.0}, {"date": "2024-01-29", "close": 8.94, "volume": 369321.0}, {"date": "2024-01-30", "close": 8.83, "volume": 273276.0}, {"date": "2024-01-31", "close": 8.68, "volume": 357546.0}, {"date": "2024-02-01", "close": 8.72, "volume": 227565.0}, {"date": "2024-02-02", "close": 8.62, "volume": 174947.0}, {"date": "2024-02-05", "close": 8.65, "volume": 443500.0}, {"date": "2024-02-06", "close": 8.47, "volume": 220691.0}, {"date": "2024-02-07", "close": 8.25, "volume": 223675.0}, {"date": "2024-02-08", "close": 8.21, "volume": 255377.0}, {"date": "2024-02-09", "close": 8.23, "volume": 216565.0}, {"date": "2024-02-12", "close": 8.65, "volume": 432549.0}, {"date": "2024-02-13", "close": 8.15, "volume": 347826.0}, {"date": "2024-02-14", "close": 8.06, "volume": 240643.0}, {"date": "2024-02-15", "close": 8.48, "volume": 259291.0}, {"date": "2024-02-16", "close": 8.53, "volume": 175332.0}, {"date": "2024-02-20", "close": 8.47, "volume": 227667.0}, {"date": "2024-02-21", "close": 8.41, "volume": 185132.0}, {"date": "2024-02-22", "close": 8.47, "volume": 138299.0}, {"date": "2024-02-23", "close": 8.58, "volume": 143440.0}, {"date": "2024-02-26", "close": 8.5, "volume": 201402.0}, {"date": "2024-02-27", "close": 8.55, "volume": 370515.0}, {"date": "2024-02-28", "close": 8.27, "volume": 260108.0}, {"date": "2024-02-29", "close": 8.28, "volume": 436985.0}, {"date": "2024-03-01", "close": 8.09, "volume": 463346.0}, {"date": "2024-03-04", "close": 8.33, "volume": 589845.0}, {"date": "2024-03-05", "close": 8.16, "volume": 762380.0}, {"date": "2024-03-06", "close": 8.25, "volume": 572123.0}, {"date": "2024-03-07", "close": 8.71, "volume": 1338915.0}, {"date": "2024-03-08", "close": 9.35, "volume": 1352025.0}, {"date": "2024-03-11", "close": 9.48, "volume": 655500.0}, {"date": "2024-03-12", "close": 10.0, "volume": 2195762.0}, {"date": "2024-03-13", "close": 10.23, "volume": 935789.0}, {"date": "2024-03-14", "close": 9.87, "volume": 886508.0}, {"date": "2024-03-15", "close": 9.99, "volume": 549324.0}, {"date": "2024-03-18", "close": 10.12, "volume": 512536.0}, {"date": "2024-03-19", "close": 10.31, "volume": 411585.0}, {"date": "2024-03-20", "close": 10.57, "volume": 398378.0}, {"date": "2024-03-21", "close": 10.19, "volume": 747367.0}, {"date": "2024-03-22", "close": 10.38, "volume": 408618.0}, {"date": "2024-03-25", "close": 10.13, "volume": 247569.0}, {"date": "2024-03-26", "close": 9.9, "volume": 208927.0}, {"date": "2024-03-27", "close": 9.76, "volume": 293282.0}, {"date": "2024-03-28", "close": 10.13, "volume": 528772.0}, {"date": "2024-04-01", "close": 10.23, "volume": 174817.0}, {"date": "2024-04-02", "close": 10.47, "volume": 279437.0}, {"date": "2024-04-03", "close": 10.52, "volume": 624538.0}, {"date": "2024-04-04", "close": 10.63, "volume": 526798.0}, {"date": "2024-04-05", "close": 10.42, "volume": 336043.0}, {"date": "2024-04-08", "close": 10.7, "volume": 324632.0}, {"date": "2024-04-09", "close": 10.84, "volume": 353630.0}, {"date": "2024-04-10", "close": 10.53, "volume": 225137.0}, {"date": "2024-04-11", "close": 10.72, "volume": 211902.0}, {"date": "2024-04-12", "close": 10.24, "volume": 193386.0}, {"date": "2024-04-15", "close": 10.03, "volume": 279996.0}, {"date": "2024-04-16", "close": 9.92, "volume": 325379.0}, {"date": "2024-04-17", "close": 9.76, "volume": 215377.0}, {"date": "2024-04-18", "close": 10.06, "volume": 398904.0}, {"date": "2024-04-19", "close": 9.78, "volume": 195425.0}, {"date": "2024-04-22", "close": 9.68, "volume": 244239.0}, {"date": "2024-04-23", "close": 9.79, "volume": 236783.0}, {"date": "2024-04-24", "close": 9.63, "volume": 212687.0}, {"date": "2024-04-25", "close": 9.56, "volume": 200330.0}, {"date": "2024-04-26", "close": 9.89, "volume": 232652.0}, {"date": "2024-04-29", "close": 9.92, "volume": 195910.0}, {"date": "2024-04-30", "close": 9.79, "volume": 182178.0}, {"date": "2024-05-01", "close": 10.17, "volume": 342239.0}, {"date": "2024-05-02", "close": 10.19, "volume": 153224.0}, {"date": "2024-05-03", "close": 10.29, "volume": 240440.0}, {"date": "2024-05-06", "close": 10.46, "volume": 277262.0}, {"date": "2024-05-07", "close": 10.57, "volume": 342694.0}, {"date": "2024-05-08", "close": 10.53, "volume": 248856.0}, {"date": "2024-05-09", "close": 10.59, "volume": 261482.0}, {"date": "2024-05-10", "close": 10.14, "volume": 489229.0}, {"date": "2024-05-13", "close": 9.98, "volume": 480367.0}, {"date": "2024-05-14", "close": 10.27, "volume": 376633.0}, {"date": "2024-05-15", "close": 10.06, "volume": 419084.0}, {"date": "2024-05-16", "close": 9.6, "volume": 645087.0}, {"date": "2024-05-17", "close": 9.48, "volume": 402927.0}, {"date": "2024-05-20", "close": 9.37, "volume": 592306.0}, {"date": "2024-05-21", "close": 9.55, "volume": 250019.0}, {"date": "2024-05-22", "close": 9.32, "volume": 299581.0}, {"date": "2024-05-23", "close": 9.16, "volume": 388122.0}, {"date": "2024-05-24", "close": 9.37, "volume": 304131.0}, {"date": "2024-05-28", "close": 9.26, "volume": 413798.0}, {"date": "2024-05-29", "close": 9.32, "volume": 419074.0}, {"date": "2024-05-30", "close": 9.44, "volume": 422033.0}, {"date": "2024-05-31", "close": 9.5, "volume": 407748.0}, {"date": "2024-06-03", "close": 9.5, "volume": 368352.0}, {"date": "2024-06-04", "close": 9.34, "volume": 442056.0}, {"date": "2024-06-05", "close": 9.31, "volume": 638693.0}, {"date": "2024-06-06", "close": 9.23, "volume": 556710.0}, {"date": "2024-06-07", "close": 9.48, "volume": 830890.0}, {"date": "2024-06-10", "close": 9.13, "volume": 496144.0}, {"date": "2024-06-11", "close": 9.08, "volume": 289187.0}, {"date": "2024-06-12", "close": 9.1, "volume": 675393.0}, {"date": "2024-06-13", "close": 9.43, "volume": 983061.0}, {"date": "2024-06-14", "close": 10.15, "volume": 1891935.0}, {"date": "2024-06-17", "close": 9.92, "volume": 1004767.0}, {"date": "2024-06-18", "close": 9.92, "volume": 473241.0}, {"date": "2024-06-20", "close": 9.7, "volume": 587211.0}, {"date": "2024-06-21", "close": 9.63, "volume": 744020.0}, {"date": "2024-06-24", "close": 9.59, "volume": 489119.0}, {"date": "2024-06-25", "close": 10.25, "volume": 850974.0}, {"date": "2024-06-26", "close": 11.82, "volume": 3965489.0}, {"date": "2024-06-27", "close": 12.29, "volume": 2978279.0}, {"date": "2024-06-28", "close": 12.24, "volume": 3052972.0}, {"date": "2024-07-01", "close": 11.86, "volume": 934476.0}, {"date": "2024-07-02", "close": 11.88, "volume": 701647.0}, {"date": "2024-07-03", "close": 11.9, "volume": 377798.0}, {"date": "2024-07-05", "close": 11.97, "volume": 538056.0}, {"date": "2024-07-08", "close": 12.09, "volume": 673187.0}, {"date": "2024-07-09", "close": 12.28, "volume": 743629.0}, {"date": "2024-07-10", "close": 12.01, "volume": 408001.0}, {"date": "2024-07-11", "close": 12.22, "volume": 404825.0}, {"date": "2024-07-12", "close": 12.1, "volume": 411713.0}, {"date": "2024-07-15", "close": 12.41, "volume": 709299.0}, {"date": "2024-07-16", "close": 12.41, "volume": 1353111.0}, {"date": "2024-07-17", "close": 11.69, "volume": 629436.0}, {"date": "2024-07-18", "close": 11.67, "volume": 474954.0}, {"date": "2024-07-19", "close": 11.58, "volume": 325459.0}, {"date": "2024-07-22", "close": 11.59, "volume": 231193.0}, {"date": "2024-07-23", "close": 11.56, "volume": 430441.0}, {"date": "2024-07-24", "close": 11.33, "volume": 592253.0}, {"date": "2024-07-25", "close": 11.52, "volume": 477763.0}, {"date": "2024-07-26", "close": 11.44, "volume": 615931.0}, {"date": "2024-07-29", "close": 11.53, "volume": 405179.0}, {"date": "2024-07-30", "close": 11.35, "volume": 476644.0}, {"date": "2024-07-31", "close": 11.63, "volume": 361406.0}, {"date": "2024-08-01", "close": 11.3, "volume": 370430.0}, {"date": "2024-08-02", "close": 11.05, "volume": 397062.0}, {"date": "2024-08-05", "close": 10.93, "volume": 717280.0}, {"date": "2024-08-06", "close": 11.29, "volume": 250799.0}, {"date": "2024-08-07", "close": 10.83, "volume": 523362.0}, {"date": "2024-08-08", "close": 10.7, "volume": 1004675.0}, {"date": "2024-08-09", "close": 11.61, "volume": 857850.0}, {"date": "2024-08-12", "close": 11.83, "volume": 447224.0}, {"date": "2024-08-13", "close": 11.73, "volume": 790119.0}, {"date": "2024-08-14", "close": 11.97, "volume": 529620.0}, {"date": "2024-08-15", "close": 11.66, "volume": 382180.0}, {"date": "2024-08-16", "close": 11.85, "volume": 422019.0}, {"date": "2024-08-19", "close": 12.1, "volume": 479847.0}, {"date": "2024-08-20", "close": 12.2, "volume": 495217.0}, {"date": "2024-08-21", "close": 12.13, "volume": 563558.0}, {"date": "2024-08-22", "close": 12.29, "volume": 605908.0}, {"date": "2024-08-23", "close": 12.43, "volume": 496221.0}, {"date": "2024-08-26", "close": 12.34, "volume": 342497.0}, {"date": "2024-08-27", "close": 11.98, "volume": 381212.0}, {"date": "2024-08-28", "close": 11.84, "volume": 598905.0}, {"date": "2024-08-29", "close": 12.04, "volume": 297844.0}, {"date": "2024-08-30", "close": 12.03, "volume": 290859.0}, {"date": "2024-09-03", "close": 11.82, "volume": 357527.0}, {"date": "2024-09-04", "close": 11.88, "volume": 247211.0}, {"date": "2024-09-05", "close": 11.86, "volume": 430174.0}, {"date": "2024-09-06", "close": 11.61, "volume": 293360.0}, {"date": "2024-09-09", "close": 11.83, "volume": 426688.0}, {"date": "2024-09-10", "close": 11.69, "volume": 376881.0}, {"date": "2024-09-11", "close": 11.62, "volume": 357174.0}, {"date": "2024-09-12", "close": 11.78, "volume": 274433.0}, {"date": "2024-09-13", "close": 12.03, "volume": 644779.0}, {"date": "2024-09-16", "close": 12.2, "volume": 580454.0}, {"date": "2024-09-17", "close": 12.26, "volume": 705334.0}, {"date": "2024-09-18", "close": 12.35, "volume": 732653.0}, {"date": "2024-09-19", "close": 12.41, "volume": 1025195.0}, {"date": "2024-09-20", "close": 11.96, "volume": 1199191.0}, {"date": "2024-09-23", "close": 12.01, "volume": 685899.0}, {"date": "2024-09-24", "close": 12.13, "volume": 686064.0}, {"date": "2024-09-25", "close": 12.35, "volume": 440174.0}, {"date": "2024-09-26", "close": 12.16, "volume": 553951.0}, {"date": "2024-09-27", "close": 12.05, "volume": 321742.0}, {"date": "2024-09-30", "close": 11.93, "volume": 571188.0}, {"date": "2024-10-01", "close": 11.78, "volume": 380622.0}, {"date": "2024-10-02", "close": 11.75, "volume": 257332.0}, {"date": "2024-10-03", "close": 11.76, "volume": 258492.0}, {"date": "2024-10-04", "close": 11.72, "volume": 460572.0}, {"date": "2024-10-07", "close": 11.84, "volume": 443256.0}, {"date": "2024-10-08", "close": 12.92, "volume": 1725653.0}, {"date": "2024-10-09", "close": 12.77, "volume": 628565.0}, {"date": "2024-10-10", "close": 12.63, "volume": 260992.0}, {"date": "2024-10-11", "close": 12.66, "volume": 305562.0}, {"date": "2024-10-14", "close": 13.08, "volume": 582739.0}, {"date": "2024-10-15", "close": 12.8, "volume": 319208.0}, {"date": "2024-10-16", "close": 12.83, "volume": 239792.0}, {"date": "2024-10-17", "close": 12.33, "volume": 430824.0}, {"date": "2024-10-18", "close": 12.48, "volume": 411585.0}, {"date": "2024-10-21", "close": 12.72, "volume": 265689.0}, {"date": "2024-10-22", "close": 13.74, "volume": 1315209.0}, {"date": "2024-10-23", "close": 13.16, "volume": 520671.0}, {"date": "2024-10-24", "close": 13.22, "volume": 305291.0}, {"date": "2024-10-25", "close": 13.13, "volume": 200261.0}, {"date": "2024-10-28", "close": 13.41, "volume": 323660.0}, {"date": "2024-10-29", "close": 13.43, "volume": 281636.0}, {"date": "2024-10-30", "close": 13.61, "volume": 336264.0}, {"date": "2024-10-31", "close": 13.38, "volume": 306404.0}, {"date": "2024-11-01", "close": 13.36, "volume": 434761.0}, {"date": "2024-11-04", "close": 13.45, "volume": 292039.0}, {"date": "2024-11-05", "close": 13.93, "volume": 571160.0}, {"date": "2024-11-06", "close": 14.44, "volume": 906051.0}, {"date": "2024-11-07", "close": 14.77, "volume": 1235615.0}, {"date": "2024-11-08", "close": 15.0, "volume": 1011565.0}, {"date": "2024-11-11", "close": 15.1, "volume": 615918.0}, {"date": "2024-11-12", "close": 14.63, "volume": 676112.0}, {"date": "2024-11-13", "close": 14.18, "volume": 754366.0}, {"date": "2024-11-14", "close": 14.32, "volume": 795588.0}, {"date": "2024-11-15", "close": 14.15, "volume": 468574.0}, {"date": "2024-11-18", "close": 14.76, "volume": 545433.0}, {"date": "2024-11-19", "close": 14.88, "volume": 612702.0}, {"date": "2024-11-20", "close": 14.68, "volume": 355387.0}, {"date": "2024-11-21", "close": 14.93, "volume": 312186.0}, {"date": "2024-11-22", "close": 15.05, "volume": 294212.0}, {"date": "2024-11-25", "close": 15.2, "volume": 1300657.0}, {"date": "2024-11-26", "close": 15.07, "volume": 829545.0}, {"date": "2024-11-27", "close": 15.0, "volume": 552831.0}, {"date": "2024-11-29", "close": 15.09, "volume": 380824.0}, {"date": "2024-12-02", "close": 15.16, "volume": 1365108.0}, {"date": "2024-12-03", "close": 15.29, "volume": 1151675.0}, {"date": "2024-12-04", "close": 15.4, "volume": 1092732.0}, {"date": "2024-12-05", "close": 15.11, "volume": 837063.0}, {"date": "2024-12-06", "close": 15.94, "volume": 596505.0}, {"date": "2024-12-09", "close": 15.5, "volume": 473813.0}, {"date": "2024-12-10", "close": 15.78, "volume": 498100.0}, {"date": "2024-12-11", "close": 15.85, "volume": 664388.0}, {"date": "2024-12-12", "close": 15.68, "volume": 281651.0}, {"date": "2024-12-13", "close": 15.74, "volume": 379064.0}, {"date": "2024-12-16", "close": 16.92, "volume": 1747254.0}, {"date": "2024-12-17", "close": 16.8, "volume": 1341408.0}, {"date": "2024-12-18", "close": 16.64, "volume": 1595799.0}, {"date": "2024-12-19", "close": 16.85, "volume": 842599.0}, {"date": "2024-12-20", "close": 17.31, "volume": 1744434.0}, {"date": "2024-12-23", "close": 17.72, "volume": 1111518.0}, {"date": "2024-12-24", "close": 17.72, "volume": 337042.0}, {"date": "2024-12-26", "close": 18.17, "volume": 950826.0}, {"date": "2024-12-27", "close": 17.92, "volume": 1009175.0}, {"date": "2024-12-30", "close": 18.23, "volume": 823600.0}, {"date": "2024-12-31", "close": 17.84, "volume": 752924.0}, {"date": "2025-01-02", "close": 17.95, "volume": 911755.0}, {"date": "2025-01-03", "close": 17.96, "volume": 772722.0}, {"date": "2025-01-06", "close": 17.5, "volume": 1247488.0}, {"date": "2025-01-07", "close": 17.34, "volume": 990199.0}, {"date": "2025-01-08", "close": 17.32, "volume": 808373.0}, {"date": "2025-01-10", "close": 16.74, "volume": 892585.0}, {"date": "2025-01-13", "close": 16.42, "volume": 895353.0}, {"date": "2025-01-14", "close": 16.66, "volume": 679949.0}, {"date": "2025-01-15", "close": 16.92, "volume": 918576.0}, {"date": "2025-01-16", "close": 16.96, "volume": 726266.0}, {"date": "2025-01-17", "close": 17.07, "volume": 641776.0}, {"date": "2025-01-21", "close": 17.26, "volume": 716422.0}, {"date": "2025-01-22", "close": 16.81, "volume": 1216348.0}, {"date": "2025-01-23", "close": 16.73, "volume": 1173335.0}, {"date": "2025-01-24", "close": 18.08, "volume": 3004705.0}, {"date": "2025-01-27", "close": 17.81, "volume": 1395099.0}, {"date": "2025-01-28", "close": 18.0, "volume": 764076.0}, {"date": "2025-01-29", "close": 18.04, "volume": 1134545.0}, {"date": "2025-01-30", "close": 17.75, "volume": 1198473.0}, {"date": "2025-01-31", "close": 17.84, "volume": 1211478.0}, {"date": "2025-02-03", "close": 18.07, "volume": 1055173.0}, {"date": "2025-02-04", "close": 18.05, "volume": 1281348.0}, {"date": "2025-02-05", "close": 18.05, "volume": 664408.0}, {"date": "2025-02-06", "close": 18.09, "volume": 913792.0}, {"date": "2025-02-07", "close": 18.13, "volume": 1393203.0}, {"date": "2025-02-10", "close": 17.96, "volume": 1559475.0}, {"date": "2025-02-11", "close": 18.0, "volume": 844024.0}, {"date": "2025-02-12", "close": 18.51, "volume": 2166160.0}, {"date": "2025-02-13", "close": 18.62, "volume": 2017972.0}, {"date": "2025-02-14", "close": 18.26, "volume": 896131.0}, {"date": "2025-02-18", "close": 18.53, "volume": 1257801.0}, {"date": "2025-02-19", "close": 18.09, "volume": 1464982.0}, {"date": "2025-02-20", "close": 17.97, "volume": 1809903.0}, {"date": "2025-02-21", "close": 17.98, "volume": 1760132.0}, {"date": "2025-02-24", "close": 19.03, "volume": 2698244.0}, {"date": "2025-02-25", "close": 17.93, "volume": 1868967.0}, {"date": "2025-02-26", "close": 18.24, "volume": 1262493.0}, {"date": "2025-02-27", "close": 18.01, "volume": 871607.0}, {"date": "2025-02-28", "close": 18.35, "volume": 1158765.0}, {"date": "2025-03-03", "close": 18.6, "volume": 2007881.0}, {"date": "2025-03-04", "close": 18.05, "volume": 2659516.0}, {"date": "2025-03-05", "close": 18.69, "volume": 2577630.0}, {"date": "2025-03-06", "close": 15.7, "volume": 5589404.0}, {"date": "2025-03-07", "close": 15.14, "volume": 3948717.0}, {"date": "2025-03-10", "close": 15.24, "volume": 3463265.0}, {"date": "2025-03-11", "close": 16.31, "volume": 2927312.0}, {"date": "2025-03-12", "close": 16.52, "volume": 2956710.0}, {"date": "2025-03-13", "close": 16.39, "volume": 2241586.0}, {"date": "2025-03-14", "close": 16.94, "volume": 2262359.0}, {"date": "2025-03-17", "close": 16.94, "volume": 1227054.0}, {"date": "2025-03-18", "close": 16.7, "volume": 1762289.0}, {"date": "2025-03-19", "close": 17.0, "volume": 2063999.0}, {"date": "2025-03-20", "close": 17.02, "volume": 1944633.0}, {"date": "2025-03-21", "close": 17.34, "volume": 2198944.0}, {"date": "2025-03-24", "close": 18.12, "volume": 1679846.0}, {"date": "2025-03-25", "close": 18.17, "volume": 2079084.0}, {"date": "2025-03-26", "close": 17.87, "volume": 1557103.0}, {"date": "2025-03-27", "close": 17.9, "volume": 1389907.0}, {"date": "2025-03-28", "close": 17.73, "volume": 1774027.0}, {"date": "2025-03-31", "close": 17.9, "volume": 1925438.0}, {"date": "2025-04-01", "close": 18.5, "volume": 1180921.0}, {"date": "2025-04-02", "close": 18.7, "volume": 1499145.0}, {"date": "2025-04-03", "close": 18.13, "volume": 2078995.0}, {"date": "2025-04-04", "close": 17.17, "volume": 2234744.0}, {"date": "2025-04-07", "close": 17.07, "volume": 2078082.0}, {"date": "2025-04-08", "close": 16.92, "volume": 2100496.0}, {"date": "2025-04-09", "close": 17.9, "volume": 2558095.0}, {"date": "2025-04-10", "close": 17.55, "volume": 3147423.0}, {"date": "2025-04-11", "close": 18.09, "volume": 2307680.0}, {"date": "2025-04-14", "close": 18.16, "volume": 1578603.0}, {"date": "2025-04-15", "close": 18.88, "volume": 1942287.0}, {"date": "2025-04-16", "close": 18.92, "volume": 1532144.0}, {"date": "2025-04-17", "close": 19.58, "volume": 1796120.0}, {"date": "2025-04-21", "close": 19.3, "volume": 1143543.0}, {"date": "2025-04-22", "close": 19.95, "volume": 2332643.0}, {"date": "2025-04-23", "close": 20.69, "volume": 1589465.0}, {"date": "2025-04-24", "close": 20.83, "volume": 1355102.0}, {"date": "2025-04-25", "close": 21.07, "volume": 1149785.0}, {"date": "2025-04-28", "close": 21.45, "volume": 1476983.0}, {"date": "2025-04-29", "close": 21.67, "volume": 1335141.0}, {"date": "2025-04-30", "close": 21.97, "volume": 1464018.0}, {"date": "2025-05-01", "close": 22.25, "volume": 1676742.0}, {"date": "2025-05-02", "close": 23.15, "volume": 1839599.0}, {"date": "2025-05-05", "close": 22.84, "volume": 1631679.0}, {"date": "2025-05-06", "close": 23.36, "volume": 1814363.0}, {"date": "2025-05-07", "close": 24.03, "volume": 1446048.0}, {"date": "2025-05-08", "close": 24.45, "volume": 3169237.0}, {"date": "2025-05-09", "close": 24.0, "volume": 3785019.0}, {"date": "2025-05-12", "close": 23.99, "volume": 3249803.0}, {"date": "2025-05-13", "close": 23.83, "volume": 3823838.0}, {"date": "2025-05-14", "close": 24.1, "volume": 2267249.0}, {"date": "2025-05-15", "close": 23.51, "volume": 1458918.0}, {"date": "2025-05-16", "close": 23.5, "volume": 1780321.0}, {"date": "2025-05-19", "close": 23.78, "volume": 1724241.0}, {"date": "2025-05-20", "close": 24.31, "volume": 1549150.0}, {"date": "2025-05-21", "close": 24.38, "volume": 1416732.0}, {"date": "2025-05-22", "close": 23.72, "volume": 1303102.0}, {"date": "2025-05-23", "close": 24.0, "volume": 1392291.0}, {"date": "2025-05-27", "close": 23.86, "volume": 1774607.0}, {"date": "2025-05-28", "close": 23.86, "volume": 2517040.0}, {"date": "2025-05-29", "close": 24.53, "volume": 2358406.0}, {"date": "2025-05-30", "close": 24.42, "volume": 1741262.0}, {"date": "2025-06-02", "close": 24.73, "volume": 2120478.0}, {"date": "2025-06-03", "close": 23.45, "volume": 2373464.0}, {"date": "2025-06-04", "close": 23.03, "volume": 1846817.0}, {"date": "2025-06-05", "close": 23.26, "volume": 1511713.0}, {"date": "2025-06-06", "close": 23.34, "volume": 1795194.0}, {"date": "2025-06-09", "close": 23.23, "volume": 1136085.0}, {"date": "2025-06-10", "close": 22.97, "volume": 1438871.0}, {"date": "2025-06-11", "close": 23.26, "volume": 1489292.0}, {"date": "2025-06-12", "close": 23.12, "volume": 1347608.0}, {"date": "2025-06-13", "close": 23.01, "volume": 1003869.0}, {"date": "2025-06-16", "close": 23.46, "volume": 1603068.0}, {"date": "2025-06-17", "close": 23.02, "volume": 1416479.0}, {"date": "2025-06-18", "close": 22.92, "volume": 1866526.0}, {"date": "2025-06-20", "close": 22.59, "volume": 2275397.0}, {"date": "2025-06-23", "close": 21.89, "volume": 2314970.0}, {"date": "2025-06-24", "close": 22.07, "volume": 2353216.0}, {"date": "2025-06-25", "close": 22.04, "volume": 1180867.0}, {"date": "2025-06-26", "close": 22.4, "volume": 896359.0}, {"date": "2025-06-27", "close": 22.19, "volume": 3192133.0}, {"date": "2025-06-30", "close": 22.7, "volume": 1519482.0}, {"date": "2025-07-01", "close": 21.85, "volume": 2199954.0}, {"date": "2025-07-02", "close": 22.17, "volume": 2063437.0}, {"date": "2025-07-03", "close": 22.53, "volume": 869983.0}, {"date": "2025-07-07", "close": 22.14, "volume": 1372858.0}, {"date": "2025-07-08", "close": 22.13, "volume": 1407680.0}, {"date": "2025-07-09", "close": 22.48, "volume": 1547977.0}, {"date": "2025-07-10", "close": 21.3, "volume": 1954888.0}, {"date": "2025-07-11", "close": 21.17, "volume": 1267451.0}, {"date": "2025-07-14", "close": 21.84, "volume": 1525634.0}, {"date": "2025-07-15", "close": 21.87, "volume": 855058.0}, {"date": "2025-07-16", "close": 21.19, "volume": 1841899.0}, {"date": "2025-07-17", "close": 19.94, "volume": 2690083.0}, {"date": "2025-07-18", "close": 19.91, "volume": 1988391.0}, {"date": "2025-07-21", "close": 19.87, "volume": 1636620.0}, {"date": "2025-07-22", "close": 19.53, "volume": 1581606.0}, {"date": "2025-07-23", "close": 19.16, "volume": 1635207.0}, {"date": "2025-07-24", "close": 19.15, "volume": 1030774.0}, {"date": "2025-07-25", "close": 18.29, "volume": 2467752.0}, {"date": "2025-07-28", "close": 17.85, "volume": 1818567.0}, {"date": "2025-07-29", "close": 17.64, "volume": 1729568.0}, {"date": "2025-07-30", "close": 17.87, "volume": 1314679.0}, {"date": "2025-07-31", "close": 17.48, "volume": 1507721.0}, {"date": "2025-08-01", "close": 17.36, "volume": 2344855.0}, {"date": "2025-08-04", "close": 17.76, "volume": 1973780.0}, {"date": "2025-08-05", "close": 17.77, "volume": 1925373.0}, {"date": "2025-08-06", "close": 18.64, "volume": 2408509.0}, {"date": "2025-08-07", "close": 17.89, "volume": 2824976.0}, {"date": "2025-08-08", "close": 15.69, "volume": 6528207.0}, {"date": "2025-08-11", "close": 16.94, "volume": 3647134.0}, {"date": "2025-08-12", "close": 16.44, "volume": 3098312.0}, {"date": "2025-08-13", "close": 16.27, "volume": 2368067.0}, {"date": "2025-08-14", "close": 16.33, "volume": 2472148.0}, {"date": "2025-08-15", "close": 16.57, "volume": 2278585.0}, {"date": "2025-08-18", "close": 16.65, "volume": 2267858.0}, {"date": "2025-08-19", "close": 15.97, "volume": 1846821.0}, {"date": "2025-08-20", "close": 15.78, "volume": 2273259.0}, {"date": "2025-08-21", "close": 15.74, "volume": 1567633.0}, {"date": "2025-08-22", "close": 15.79, "volume": 2042986.0}, {"date": "2025-08-25", "close": 15.61, "volume": 1995754.0}, {"date": "2025-08-26", "close": 15.88, "volume": 1956209.0}, {"date": "2025-08-27", "close": 15.57, "volume": 1077106.0}, {"date": "2025-08-28", "close": 15.7, "volume": 1421038.0}, {"date": "2025-08-29", "close": 15.64, "volume": 1348207.0}, {"date": "2025-09-02", "close": 15.29, "volume": 1385613.0}, {"date": "2025-09-03", "close": 15.11, "volume": 1914931.0}, {"date": "2025-09-04", "close": 15.11, "volume": 1659378.0}, {"date": "2025-09-05", "close": 15.3, "volume": 1389558.0}, {"date": "2025-09-08", "close": 15.68, "volume": 2506333.0}, {"date": "2025-09-09", "close": 15.64, "volume": 2659554.0}, {"date": "2025-09-10", "close": 15.44, "volume": 1864160.0}, {"date": "2025-09-11", "close": 16.01, "volume": 1561379.0}, {"date": "2025-09-12", "close": 16.07, "volume": 2369973.0}, {"date": "2025-09-15", "close": 15.46, "volume": 1850423.0}, {"date": "2025-09-16", "close": 15.73, "volume": 2338510.0}, {"date": "2025-09-17", "close": 15.54, "volume": 1263438.0}, {"date": "2025-09-18", "close": 15.86, "volume": 2118314.0}, {"date": "2025-09-19", "close": 15.99, "volume": 3493179.0}, {"date": "2025-09-22", "close": 16.11, "volume": 1860849.0}, {"date": "2025-09-23", "close": 16.04, "volume": 1842441.0}, {"date": "2025-09-24", "close": 15.95, "volume": 1599823.0}, {"date": "2025-09-25", "close": 15.76, "volume": 1914511.0}, {"date": "2025-09-26", "close": 15.72, "volume": 2248593.0}, {"date": "2025-09-29", "close": 15.73, "volume": 1581688.0}, {"date": "2025-09-30", "close": 15.02, "volume": 1327838.0}, {"date": "2025-10-01", "close": 14.88, "volume": 1476145.0}, {"date": "2025-10-02", "close": 14.76, "volume": 2105355.0}, {"date": "2025-10-03", "close": 14.14, "volume": 1870225.0}, {"date": "2025-10-06", "close": 14.1, "volume": 1908496.0}, {"date": "2025-10-07", "close": 13.73, "volume": 2621277.0}, {"date": "2025-10-08", "close": 13.15, "volume": 1864756.0}, {"date": "2025-10-09", "close": 12.34, "volume": 2337162.0}, {"date": "2025-10-10", "close": 11.96, "volume": 3414106.0}, {"date": "2025-10-13", "close": 13.24, "volume": 10000520.0}, {"date": "2025-10-14", "close": 12.74, "volume": 7537751.0}, {"date": "2025-10-15", "close": 12.72, "volume": 4210318.0}, {"date": "2025-10-16", "close": 12.73, "volume": 2526969.0}, {"date": "2025-10-17", "close": 12.96, "volume": 4815492.0}, {"date": "2025-10-20", "close": 12.85, "volume": 2435141.0}, {"date": "2025-10-21", "close": 13.17, "volume": 3089274.0}, {"date": "2025-10-22", "close": 12.79, "volume": 1540272.0}, {"date": "2025-10-23", "close": 12.67, "volume": 1335370.0}, {"date": "2025-10-24", "close": 15.06, "volume": 11484290.0}, {"date": "2025-10-27", "close": 14.32, "volume": 4345046.0}, {"date": "2025-10-28", "close": 14.05, "volume": 2538629.0}, {"date": "2025-10-29", "close": 14.86, "volume": 2341502.0}, {"date": "2025-10-30", "close": 13.89, "volume": 2145620.0}, {"date": "2025-10-31", "close": 13.86, "volume": 1621272.0}, {"date": "2025-11-03", "close": 13.7, "volume": 1372430.0}, {"date": "2025-11-04", "close": 13.2, "volume": 1300358.0}, {"date": "2025-11-05", "close": 13.19, "volume": 1543683.0}, {"date": "2025-11-06", "close": 13.59, "volume": 3925578.0}, {"date": "2025-11-07", "close": 15.09, "volume": 3688194.0}, {"date": "2025-11-10", "close": 15.17, "volume": 2135966.0}, {"date": "2025-11-11", "close": 15.1, "volume": 1977922.0}, {"date": "2025-11-12", "close": 14.78, "volume": 1740253.0}, {"date": "2025-11-13", "close": 14.38, "volume": 1235735.0}, {"date": "2025-11-14", "close": 14.01, "volume": 1881914.0}, {"date": "2025-11-17", "close": 13.87, "volume": 1272376.0}, {"date": "2025-11-18", "close": 13.94, "volume": 2262549.0}, {"date": "2025-11-19", "close": 13.81, "volume": 977843.0}, {"date": "2025-11-20", "close": 13.73, "volume": 1107880.0}, {"date": "2025-11-21", "close": 13.84, "volume": 1004908.0}, {"date": "2025-11-24", "close": 12.16, "volume": 5518676.0}, {"date": "2025-11-25", "close": 12.61, "volume": 2313496.0}, {"date": "2025-11-26", "close": 12.94, "volume": 1832410.0}, {"date": "2025-11-28", "close": 12.83, "volume": 960797.0}, {"date": "2025-12-01", "close": 12.85, "volume": 1329680.0}, {"date": "2025-12-02", "close": 13.0, "volume": 1005833.0}, {"date": "2025-12-03", "close": 13.51, "volume": 2039381.0}, {"date": "2025-12-04", "close": 13.63, "volume": 1224816.0}, {"date": "2025-12-05", "close": 13.49, "volume": 1293325.0}, {"date": "2025-12-08", "close": 13.51, "volume": 961169.0}, {"date": "2025-12-09", "close": 13.42, "volume": 896219.0}, {"date": "2025-12-10", "close": 13.7, "volume": 1479566.0}, {"date": "2025-12-11", "close": 13.8, "volume": 1276184.0}, {"date": "2025-12-12", "close": 13.28, "volume": 1308973.0}, {"date": "2025-12-15", "close": 13.08, "volume": 1137427.0}, {"date": "2025-12-16", "close": 13.38, "volume": 792086.0}, {"date": "2025-12-17", "close": 13.59, "volume": 1742369.0}, {"date": "2025-12-18", "close": 13.69, "volume": 1697653.0}, {"date": "2025-12-19", "close": 13.89, "volume": 1773509.0}, {"date": "2025-12-22", "close": 13.89, "volume": 1050858.0}, {"date": "2025-12-23", "close": 13.81, "volume": 1174824.0}, {"date": "2025-12-24", "close": 13.64, "volume": 465677.0}, {"date": "2025-12-26", "close": 13.49, "volume": 987484.0}, {"date": "2025-12-29", "close": 13.41, "volume": 944464.0}, {"date": "2025-12-30", "close": 13.41, "volume": 1147786.0}, {"date": "2025-12-31", "close": 13.54, "volume": 1182395.0}, {"date": "2026-01-02", "close": 13.31, "volume": 1311138.0}, {"date": "2026-01-05", "close": 13.27, "volume": 1225780.0}, {"date": "2026-01-06", "close": 13.16, "volume": 1347932.0}, {"date": "2026-01-07", "close": 13.23, "volume": 815408.0}, {"date": "2026-01-08", "close": 13.2, "volume": 895623.0}, {"date": "2026-01-09", "close": 13.22, "volume": 1653567.0}, {"date": "2026-01-12", "close": 13.12, "volume": 1101541.0}, {"date": "2026-01-13", "close": 13.16, "volume": 809678.0}, {"date": "2026-01-14", "close": 12.7, "volume": 1583746.0}, {"date": "2026-01-15", "close": 12.42, "volume": 988932.0}, {"date": "2026-01-16", "close": 12.14, "volume": 1269155.0}, {"date": "2026-01-20", "close": 12.05, "volume": 1707362.0}, {"date": "2026-01-21", "close": 11.94, "volume": 1665473.0}, {"date": "2026-01-22", "close": 11.98, "volume": 1066606.0}, {"date": "2026-01-23", "close": 11.95, "volume": 1169143.0}, {"date": "2026-01-26", "close": 11.97, "volume": 1338011.0}, {"date": "2026-01-27", "close": 11.73, "volume": 1778807.0}, {"date": "2026-01-28", "close": 11.62, "volume": 1004632.0}, {"date": "2026-01-29", "close": 11.58, "volume": 1387989.0}, {"date": "2026-01-30", "close": 11.32, "volume": 1939463.0}, {"date": "2026-02-02", "close": 11.0, "volume": 1803490.0}, {"date": "2026-02-03", "close": 10.49, "volume": 3371904.0}, {"date": "2026-02-04", "close": 10.3, "volume": 2839299.0}, {"date": "2026-02-05", "close": 9.92, "volume": 2761258.0}, {"date": "2026-02-06", "close": 10.23, "volume": 2840862.0}, {"date": "2026-02-09", "close": 10.51, "volume": 1389251.0}, {"date": "2026-02-10", "close": 10.76, "volume": 1485643.0}, {"date": "2026-02-11", "close": 10.35, "volume": 1161237.0}, {"date": "2026-02-12", "close": 9.85, "volume": 1459187.0}, {"date": "2026-02-13", "close": 10.08, "volume": 937782.0}, {"date": "2026-02-17", "close": 10.42, "volume": 1140629.0}, {"date": "2026-02-18", "close": 10.72, "volume": 1868739.0}, {"date": "2026-02-19", "close": 10.88, "volume": 1980996.0}, {"date": "2026-02-20", "close": 11.24, "volume": 1749774.0}, {"date": "2026-02-23", "close": 11.26, "volume": 2062127.0}, {"date": "2026-02-24", "close": 11.25, "volume": 1264532.0}, {"date": "2026-02-25", "close": 11.18, "volume": 1748632.0}, {"date": "2026-02-26", "close": 11.71, "volume": 2606085.0}, {"date": "2026-02-27", "close": 11.38, "volume": 2636143.0}, {"date": "2026-03-02", "close": 11.51, "volume": 1777028.0}, {"date": "2026-03-03", "close": 11.32, "volume": 1678925.0}, {"date": "2026-03-04", "close": 11.24, "volume": 1044358.0}, {"date": "2026-03-05", "close": 11.63, "volume": 1117938.0}, {"date": "2026-03-06", "close": 11.61, "volume": 1504049.0}, {"date": "2026-03-09", "close": 11.98, "volume": 2334781.0}, {"date": "2026-03-10", "close": 11.91, "volume": 1315040.0}, {"date": "2026-03-11", "close": 12.21, "volume": 2220699.0}, {"date": "2026-03-12", "close": 12.17, "volume": 1486394.0}, {"date": "2026-03-13", "close": 11.93, "volume": 848986.0}, {"date": "2026-03-16", "close": 12.34, "volume": 1683717.0}, {"date": "2026-03-17", "close": 12.47, "volume": 917372.0}, {"date": "2026-03-18", "close": 12.48, "volume": 994270.0}, {"date": "2026-03-19", "close": 12.52, "volume": 1015279.0}, {"date": "2026-03-20", "close": 12.55, "volume": 1352195.0}, {"date": "2026-03-23", "close": 12.64, "volume": 1293408.0}, {"date": "2026-03-24", "close": 12.08, "volume": 1268707.0}, {"date": "2026-03-25", "close": 12.42, "volume": 1527382.0}, {"date": "2026-03-26", "close": 12.59, "volume": 1309180.0}, {"date": "2026-03-27", "close": 12.44, "volume": 1473158.0}, {"date": "2026-03-30", "close": 12.33, "volume": 1524115.0}, {"date": "2026-03-31", "close": 12.09, "volume": 1405676.0}, {"date": "2026-04-01", "close": 11.95, "volume": 1297855.0}, {"date": "2026-04-02", "close": 12.15, "volume": 997698.0}, {"date": "2026-04-06", "close": 11.97, "volume": 994981.0}, {"date": "2026-04-07", "close": 12.29, "volume": 1058433.0}, {"date": "2026-04-08", "close": 12.26, "volume": 776679.0}, {"date": "2026-04-09", "close": 11.99, "volume": 1011243.0}, {"date": "2026-04-10", "close": 12.08, "volume": 1097796.0}, {"date": "2026-04-13", "close": 12.68, "volume": 1317779.0}, {"date": "2026-04-14", "close": 12.64, "volume": 986101.0}, {"date": "2026-04-15", "close": 12.94, "volume": 1746316.0}, {"date": "2026-04-16", "close": 12.94, "volume": 1791770.0}, {"date": "2026-04-17", "close": 13.19, "volume": 1277454.0}, {"date": "2026-04-20", "close": 13.36, "volume": 700902.0}, {"date": "2026-04-21", "close": 13.29, "volume": 852244.0}, {"date": "2026-04-22", "close": 13.45, "volume": 660748.0}, {"date": "2026-04-23", "close": 13.08, "volume": 588568.0}, {"date": "2026-04-24", "close": 13.48, "volume": 1027711.0}, {"date": "2026-04-27", "close": 13.55, "volume": 926790.0}, {"date": "2026-04-28", "close": 13.44, "volume": 887942.0}, {"date": "2026-04-29", "close": 13.29, "volume": 867743.0}, {"date": "2026-04-30", "close": 13.37, "volume": 733456.0}, {"date": "2026-05-01", "close": 13.78, "volume": 1043264.0}, {"date": "2026-05-04", "close": 13.65, "volume": 968091.0}, {"date": "2026-05-05", "close": 13.79, "volume": 1063760.0}, {"date": "2026-05-06", "close": 13.49, "volume": 1925476.0}, {"date": "2026-05-07", "close": 13.81, "volume": 1860827.0}, {"date": "2026-05-08", "close": 15.09, "volume": 5925076.0}, {"date": "2026-05-11", "close": 14.53, "volume": 2396963.0}, {"date": "2026-05-12", "close": 14.09, "volume": 1520304.0}, {"date": "2026-05-13", "close": 14.61, "volume": 2241854.0}, {"date": "2026-05-14", "close": 13.85, "volume": 1407854.0}, {"date": "2026-05-15", "close": 13.4, "volume": 2308889.0}, {"date": "2026-05-18", "close": 13.7, "volume": 1249105.0}, {"date": "2026-05-19", "close": 13.09, "volume": 1620842.0}, {"date": "2026-05-20", "close": 13.11, "volume": 1440424.0}, {"date": "2026-05-21", "close": 12.83, "volume": 1234896.0}, {"date": "2026-05-22", "close": 12.95, "volume": 972485.0}, {"date": "2026-05-26", "close": 12.81, "volume": 1829529.0}, {"date": "2026-05-27", "close": 12.73, "volume": 1030046.0}, {"date": "2026-05-28", "close": 12.9, "volume": 1632248.0}, {"date": "2026-05-29", "close": 12.5, "volume": 1778027.0}, {"date": "2026-06-01", "close": 12.62, "volume": 1253694.0}, {"date": "2026-06-02", "close": 11.71, "volume": 2386848.0}, {"date": "2026-06-03", "close": 10.9, "volume": 3035727.0}, {"date": "2026-06-04", "close": 10.7, "volume": 1760665.0}, {"date": "2026-06-05", "close": 10.9, "volume": 2028901.0}, {"date": "2026-06-08", "close": 11.04, "volume": 1410363.0}, {"date": "2026-06-09", "close": 11.38, "volume": 1273760.0}, {"date": "2026-06-10", "close": 11.58, "volume": 1561009.0}, {"date": "2026-06-11", "close": 11.47, "volume": 2102005.0}, {"date": "2026-06-12", "close": 11.64, "volume": 1410250.0}, {"date": "2026-06-15", "close": 12.63, "volume": 2239336.0}, {"date": "2026-06-16", "close": 13.36, "volume": 3142768.0}, {"date": "2026-06-17", "close": 13.28, "volume": 1405578.0}, {"date": "2026-06-18", "close": 13.35, "volume": 1986200.0}, {"date": "2026-06-22", "close": 13.15, "volume": 1448638.0}, {"date": "2026-06-23", "close": 13.14, "volume": 1423610.0}, {"date": "2026-06-24", "close": 13.18, "volume": 1027099.0}, {"date": "2026-06-25", "close": 13.56, "volume": 1636631.0}, {"date": "2026-06-26", "close": 14.34, "volume": 2515494.0}, {"date": "2026-06-29", "close": 14.44, "volume": 1878308.0}, {"date": "2026-06-30", "close": 14.37, "volume": 903392.0}, {"date": "2026-07-01", "close": 15.69, "volume": 4333159.0}, {"date": "2026-07-02", "close": 16.06, "volume": 1657838.0}, {"date": "2026-07-06", "close": 15.92, "volume": 1599713.0}, {"date": "2026-07-07", "close": 15.59, "volume": 1658332.0}, {"date": "2026-07-08", "close": 16.02, "volume": 3227989.0}, {"date": "2026-07-09", "close": 16.0, "volume": 1939253.0}, {"date": "2026-07-10", "close": 15.69, "volume": 1466192.0}, {"date": "2026-07-13", "close": 15.65, "volume": 1111012.0}, {"date": "2026-07-14", "close": 15.64, "volume": 1432129.0}, {"date": "2026-07-15", "close": 15.78, "volume": 1443684.0}, {"date": "2026-07-16", "close": 15.76, "volume": 1244433.0}, {"date": "2026-07-17", "close": 15.26, "volume": 1661300.0}, {"date": "2026-07-20", "close": 15.57, "volume": 971014.0}, {"date": "2026-07-21", "close": 15.1, "volume": 1538823.0}, {"date": "2026-07-22", "close": 14.5, "volume": 1816626.0}, {"date": "2026-07-23", "close": 14.7, "volume": 1520217.0}, {"date": "2026-07-24", "close": 14.85, "volume": 1291039.0}, {"date": "2026-07-27", "close": 15.48, "volume": 2222321.0}, {"date": "2026-07-28", "close": 16.6, "volume": 1845695.0}, {"date": "2026-07-29", "close": 17.21, "volume": 1545254.0}, {"date": "2026-07-30", "close": 16.95, "volume": 1814422.0}, {"date": "2026-07-31", "close": 17.34, "volume": 1615267.0}, {"date": "2026-08-03", "close": 17.9, "volume": 2145503.0}, {"date": "2026-08-04", "close": 17.94, "volume": 1850846.0}, {"date": "2026-08-05", "close": 17.78, "volume": 1820409.0}, {"date": "2026-08-06", "close": 17.15, "volume": 1983169.0}, {"date": "2026-08-07", "close": 16.58, "volume": 3009864.0}, {"date": "2026-08-10", "close": 16.35, "volume": 1957715.0}, {"date": "2026-08-11", "close": 16.23, "volume": 1590090.0}, {"date": "2026-08-12", "close": 15.87, "volume": 2522296.0}, {"date": "2026-08-13", "close": 15.75, "volume": 2342524.0}, {"date": "2026-08-14", "close": 16.01, "volume": 1395713.0}, {"date": "2026-08-17", "close": 15.81, "volume": 1344885.0}, {"date": "2026-08-18", "close": 15.96, "volume": 1554633.0}, {"date": "2026-08-19", "close": 15.59, "volume": 1200088.0}, {"date": "2026-08-20", "close": 15.66, "volume": 1277080.0}, {"date": "2026-08-21", "close": 15.53, "volume": 1041522.0}, {"date": "2026-08-24", "close": 15.58, "volume": 951569.0}, {"date": "2026-08-25", "close": 15.69, "volume": 1336245.0}, {"date": "2026-08-26", "close": 15.79, "volume": 1097044.0}, {"date": "2026-08-27", "close": 15.35, "volume": 1213053.0}, {"date": "2026-08-28", "close": 15.59, "volume": 923102.0}, {"date": "2026-08-31", "close": 15.48, "volume": 1421220.0}, {"date": "2026-09-01", "close": 15.53, "volume": 982472.0}, {"date": "2026-09-02", "close": 15.67, "volume": 673499.0}, {"date": "2026-09-03", "close": 15.66, "volume": 542077.0}, {"date": "2026-09-04", "close": 15.25, "volume": 1119953.0}, {"date": "2026-09-08", "close": 15.46, "volume": 1316252.0}, {"date": "2026-09-09", "close": 14.93, "volume": 1980947.0}, {"date": "2026-09-10", "close": 15.38, "volume": 1305615.0}, {"date": "2026-09-11", "close": 15.28, "volume": 752428.0}, {"date": "2026-09-14", "close": 15.73, "volume": 1238669.0}, {"date": "2026-09-15", "close": 15.35, "volume": 849284.0}, {"date": "2026-09-16", "close": 15.53, "volume": 1818665.0}, {"date": "2026-09-17", "close": 15.45, "volume": 1413381.0}, {"date": "2026-09-18", "close": 15.4, "volume": 2329192.0}, {"date": "2026-09-21", "close": 15.89, "volume": 1363155.0}, {"date": "2026-09-22", "close": 15.96, "volume": 1546229.0}, {"date": "2026-09-23", "close": 15.44, "volume": 1321583.0}], "refreshing": true}