{"ticker": "GRRR", "overview": {"cik": "1903145", "ticker": "GRRR", "name": "Gorilla Technology Group Inc.", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "F-3", "date": "2026-08-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087968", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084283", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083564", "price_sensitive": true}, {"form": "D", "date": "2026-07-29", "title": "Form D", "accession": "0001213900-26-082525", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079193", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078421", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078420", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078418", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078417", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-078416", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065898", "price_sensitive": true}, {"form": "305B2", "date": "2026-06-05", "title": "APPLICATION FOR DESIGNATION OF A NEW TRUSTEE", "accession": "0001213900-26-065654", "price_sensitive": false}, {"form": "305B2", "date": "2026-06-05", "title": "APPLICATION FOR DESIGNATION OF A NEW TRUSTEE", "accession": "0001213900-26-065650", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-065533", "price_sensitive": false}, {"form": "F-3MEF", "date": "2026-06-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-064301", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001437749-26-018444", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001437749-26-015208", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001213900-26-044438", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-15", "title": "FORM 20-F", "accession": "0001437749-26-012385", "price_sensitive": true}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041625", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037616", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031040", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031038", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031037", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031035", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GRRR", "has_prices": true, "as_of": "2026-09-18", "last": 12.89, "prev_close": 12.99, "change": -0.09999999999999964, "change_pct": -0.007698229407236308, "session_volume": 460189.0, "vwap_5": 12.968367371132398, "vwap_20": 14.457203396230007, "vwap_60": 14.406176770567868, "vwap_250": 15.214581396530232, "high_52w": 21.78, "low_52w": 9.475, "avg_volume_20": 919696.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-004177", "src": "13DG", "ticker": "GRRR", "cik": "1903145", "company": "Gorilla Technology Group Inc.", "company_raw": "Gorilla Technology Group Inc.", "who": "Gorilla Technology Group Inc.", "who_key": "Gorilla Technology Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Gorilla Technology Group Inc. takes a 9.99% passive stake in GRRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1903145/0000929638-26-004177-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 1781}, {"id": "0001213900-26-084283", "src": "INSIDERS", "ticker": "GRRR", "cik": "1903145", "company": "Gorilla Technology Group Inc.", "company_raw": "Gorilla Technology Group Inc.", "who": "Rajesh Raj Natarajan", "who_key": "Natarajan Rajesh Raj", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on GRRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2128199/000121390026084283/0001213900-26-084283-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 163061}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-004177", "src": "13DG", "ticker": "GRRR", "cik": "1903145", "company": "Gorilla Technology Group Inc.", "company_raw": "Gorilla Technology Group Inc.", "who": "Gorilla Technology Group Inc.", "who_key": "Gorilla Technology Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Gorilla Technology Group Inc. takes a 9.99% passive stake in GRRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1903145/0000929638-26-004177-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 1781}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gorilla Technology Group Inc. - Warrant", "new_value": "Gorilla Technology Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001903145", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001903145", "applied": 1, "detected_at": "2026-10-24T19:05:58.298919"}]}, "key_people": [], "activity": [], "announcements": [{"form": "F-3", "date": "2026-08-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087968", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084283", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083564", "price_sensitive": true}, {"form": "D", "date": "2026-07-29", "title": "Form D", "accession": "0001213900-26-082525", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079193", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078421", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078420", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078418", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078417", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-078416", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065898", "price_sensitive": true}, {"form": "305B2", "date": "2026-06-05", "title": "APPLICATION FOR DESIGNATION OF A NEW TRUSTEE", "accession": "0001213900-26-065654", "price_sensitive": false}, {"form": "305B2", "date": "2026-06-05", "title": "APPLICATION FOR DESIGNATION OF A NEW TRUSTEE", "accession": "0001213900-26-065650", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-065533", "price_sensitive": false}, {"form": "F-3MEF", "date": "2026-06-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-064301", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001437749-26-018444", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001437749-26-015208", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001213900-26-044438", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-15", "title": "FORM 20-F", "accession": "0001437749-26-012385", "price_sensitive": true}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041625", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037616", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031040", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031038", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031037", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031035", "price_sensitive": false}], "performance": {"ticker": "GRRR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-07-14", "close": 334.3, "volume": 27925.0}, {"date": "2022-07-15", "close": 362.2, "volume": 19167.0}, {"date": "2022-07-18", "close": 195.5, "volume": 26599.0}, {"date": "2022-07-19", "close": 142.3, "volume": 14149.0}, {"date": "2022-07-20", "close": 131.7, "volume": 7980.0}, {"date": "2022-07-21", "close": 128.5, "volume": 6580.0}, {"date": "2022-07-22", "close": 119.4, "volume": 8791.0}, {"date": "2022-07-25", "close": 120.3, "volume": 4410.0}, {"date": "2022-07-26", "close": 123.0, "volume": 7811.0}, {"date": "2022-07-27", "close": 119.7, "volume": 4163.0}, {"date": "2022-07-28", "close": 116.5, "volume": 3786.0}, {"date": "2022-07-29", "close": 122.018, "volume": 3934.0}, {"date": "2022-08-01", "close": 116.9, "volume": 9406.0}, {"date": "2022-08-02", "close": 116.2, "volume": 4104.0}, {"date": "2022-08-03", "close": 115.6, "volume": 3176.0}, {"date": "2022-08-04", "close": 116.6, "volume": 1223.0}, {"date": "2022-08-05", "close": 115.0, "volume": 2365.0}, {"date": "2022-08-08", "close": 118.45, "volume": 1065.0}, {"date": "2022-08-09", "close": 119.35, "volume": 2508.0}, {"date": "2022-08-10", "close": 116.8, "volume": 1585.0}, {"date": "2022-08-11", "close": 117.0, "volume": 3310.0}, {"date": "2022-08-12", "close": 117.2, "volume": 604.0}, {"date": "2022-08-15", "close": 116.5, "volume": 665.0}, {"date": "2022-08-16", "close": 116.0, "volume": 5345.0}, {"date": "2022-08-17", "close": 116.0, "volume": 3009.0}, {"date": "2022-08-18", "close": 116.6, "volume": 130.0}, {"date": "2022-08-19", "close": 121.3, "volume": 735.0}, {"date": "2022-08-22", "close": 116.65, "volume": 633.0}, {"date": "2022-08-23", "close": 125.5, "volume": 431.0}, {"date": "2022-08-24", "close": 115.5, "volume": 5354.0}, {"date": "2022-08-25", "close": 115.8, "volume": 1837.0}, {"date": "2022-08-26", "close": 118.8, "volume": 2903.0}, {"date": "2022-08-29", "close": 117.0, "volume": 137.0}, {"date": "2022-08-30", "close": 121.2, "volume": 1020.0}, {"date": "2022-08-31", "close": 117.7, "volume": 3479.0}, {"date": "2022-09-01", "close": 116.2, "volume": 263.0}, {"date": "2022-09-02", "close": 116.2, "volume": null}, {"date": "2022-09-06", "close": 119.016, "volume": 1476.0}, {"date": "2022-09-07", "close": 116.2, "volume": 196.0}, {"date": "2022-09-08", "close": 120.0, "volume": 431.0}, {"date": "2022-09-09", "close": 115.3, "volume": 477.0}, {"date": "2022-09-12", "close": 116.9, "volume": 207.0}, {"date": "2022-09-13", "close": 118.3, "volume": 204.0}, {"date": "2022-09-14", "close": 119.3, "volume": 146.0}, {"date": "2022-09-15", "close": 119.0, "volume": 117.0}, {"date": "2022-09-16", "close": 119.2, "volume": 126.0}, {"date": "2022-09-19", "close": 117.335, "volume": 135.0}, {"date": "2022-09-20", "close": 117.5, "volume": 156.0}, {"date": "2022-09-21", "close": 119.0, "volume": 97.0}, {"date": "2022-09-22", "close": 119.0, "volume": 145.0}, {"date": "2022-09-23", "close": 116.1, "volume": 63.0}, {"date": "2022-09-26", "close": 119.7, "volume": 112.0}, {"date": "2022-09-27", "close": 119.5, "volume": 31.0}, {"date": "2022-09-28", "close": 119.0, "volume": 104.0}, {"date": "2022-09-29", "close": 119.3, "volume": 113.0}, {"date": "2022-09-30", "close": 115.4, "volume": 339.0}, {"date": "2022-10-03", "close": 118.9, "volume": 161.0}, {"date": "2022-10-04", "close": 118.9, "volume": null}, {"date": "2022-10-05", "close": 115.2, "volume": 106.0}, {"date": "2022-10-06", "close": 119.9, "volume": 103.0}, {"date": "2022-10-07", "close": 119.9, "volume": 137.0}, {"date": "2022-10-10", "close": 120.0, "volume": 119.0}, {"date": "2022-10-11", "close": 119.2, "volume": 25.0}, {"date": "2022-10-12", "close": 116.0, "volume": 317.0}, {"date": "2022-10-13", "close": 115.0, "volume": 601.0}, {"date": "2022-10-14", "close": 111.8, "volume": 494.0}, {"date": "2022-10-17", "close": 113.9, "volume": 241.0}, {"date": "2022-10-18", "close": 112.1, "volume": 39.0}, {"date": "2022-10-19", "close": 111.25, "volume": 208.0}, {"date": "2022-10-20", "close": 106.0, "volume": 196.0}, {"date": "2022-10-21", "close": 107.0, "volume": 107.0}, {"date": "2022-10-24", "close": 107.0, "volume": null}, {"date": "2022-10-25", "close": 107.0, "volume": null}, {"date": "2022-10-26", "close": 107.0, "volume": null}, {"date": "2022-10-27", "close": 107.0, "volume": null}, {"date": "2022-10-28", "close": 107.0, "volume": null}, {"date": "2022-10-31", "close": 114.4, "volume": 254.0}, {"date": "2022-11-01", "close": 114.4, "volume": null}, {"date": "2022-11-02", "close": 114.4, "volume": null}, {"date": "2022-11-03", "close": 114.4, "volume": null}, {"date": "2022-11-04", "close": 103.6, "volume": 273.0}, {"date": "2022-11-07", "close": 105.7, "volume": 128.0}, {"date": "2022-11-08", "close": 105.7, "volume": null}, {"date": "2022-11-09", "close": 105.5, "volume": 52.0}, {"date": "2022-11-10", "close": 105.5, "volume": null}, {"date": "2022-11-11", "close": 108.3, "volume": 847.0}, {"date": "2022-11-14", "close": 108.3, "volume": null}, {"date": "2022-11-15", "close": 108.3, "volume": null}, {"date": "2022-11-16", "close": 114.321, "volume": 159.0}, {"date": "2022-11-17", "close": 114.321, "volume": null}, {"date": "2022-11-18", "close": 108.0, "volume": 528.0}, {"date": "2022-11-21", "close": 112.2, "volume": 14.0}, {"date": "2022-11-22", "close": 112.2, "volume": null}, {"date": "2022-11-23", "close": 107.5, "volume": 10.0}, {"date": "2022-11-25", "close": 107.5, "volume": null}, {"date": "2022-11-28", "close": 110.0, "volume": 96.0}, {"date": "2022-11-29", "close": 110.0, "volume": 28.0}, {"date": "2022-11-30", "close": 103.5, "volume": 963.0}, {"date": "2022-12-01", "close": 100.0, "volume": 54.0}, {"date": "2022-12-02", "close": 94.0, "volume": 23.0}, {"date": "2022-12-05", "close": 102.333, "volume": 37.0}, {"date": "2022-12-06", "close": 99.1, "volume": 55.0}, {"date": "2022-12-07", "close": 99.1, "volume": null}, {"date": "2022-12-08", "close": 99.1, "volume": null}, {"date": "2022-12-09", "close": 98.9, "volume": 52.0}, {"date": "2022-12-12", "close": 90.5, "volume": 99.0}, {"date": "2022-12-13", "close": 78.7, "volume": 563.0}, {"date": "2022-12-14", "close": 77.5, "volume": 77.0}, {"date": "2022-12-15", "close": 49.1, "volume": 4525.0}, {"date": "2022-12-16", "close": 33.714, "volume": 2850.0}, {"date": "2022-12-19", "close": 26.2, "volume": 2553.0}, {"date": "2022-12-20", "close": 27.9, "volume": 3251.0}, {"date": "2022-12-21", "close": 47.372, "volume": 14963.0}, {"date": "2022-12-22", "close": 39.5, "volume": 5749.0}, {"date": "2022-12-23", "close": 40.4, "volume": 1305.0}, {"date": "2022-12-27", "close": 43.6, "volume": 3362.0}, {"date": "2022-12-28", "close": 64.2, "volume": 318319.0}, {"date": "2022-12-29", "close": 59.9, "volume": 26175.0}, {"date": "2022-12-30", "close": 81.1, "volume": 44332.0}, {"date": "2023-01-03", "close": 96.3, "volume": 249250.0}, {"date": "2023-01-04", "close": 96.2, "volume": 29140.0}, {"date": "2023-01-05", "close": 97.4, "volume": 18635.0}, {"date": "2023-01-06", "close": 85.788, "volume": 10269.0}, {"date": "2023-01-09", "close": 88.0, "volume": 6464.0}, {"date": "2023-01-10", "close": 90.0, "volume": 4806.0}, {"date": "2023-01-11", "close": 85.8, "volume": 5272.0}, {"date": "2023-01-12", "close": 82.8, "volume": 4388.0}, {"date": "2023-01-13", "close": 81.0, "volume": 2117.0}, {"date": "2023-01-17", "close": 65.4, "volume": 5105.0}, {"date": "2023-01-18", "close": 55.8, "volume": 8333.0}, {"date": "2023-01-19", "close": 77.2, "volume": 237579.0}, {"date": "2023-01-20", "close": 70.9, "volume": 13853.0}, {"date": "2023-01-23", "close": 66.5, "volume": 6218.0}, {"date": "2023-01-24", "close": 70.2, "volume": 4146.0}, {"date": "2023-01-25", "close": 70.9, "volume": 2053.0}, {"date": "2023-01-26", "close": 70.5, "volume": 2324.0}, {"date": "2023-01-27", "close": 67.7, "volume": 1635.0}, {"date": "2023-01-30", "close": 68.3, "volume": 1297.0}, {"date": "2023-01-31", "close": 68.7, "volume": 1974.0}, {"date": "2023-02-01", "close": 68.8, "volume": 4844.0}, {"date": "2023-02-02", "close": 69.0, "volume": 5592.0}, {"date": "2023-02-03", "close": 70.0, "volume": 3044.0}, {"date": "2023-02-06", "close": 71.0, "volume": 2845.0}, {"date": "2023-02-07", "close": 66.5, "volume": 1318.0}, {"date": "2023-02-08", "close": 67.8, "volume": 2213.0}, {"date": "2023-02-09", "close": 65.7, "volume": 10650.0}, {"date": "2023-02-10", "close": 63.115, "volume": 2854.0}, {"date": "2023-02-13", "close": 68.201, "volume": 1849.0}, {"date": "2023-02-14", "close": 68.2, "volume": 2473.0}, {"date": "2023-02-15", "close": 66.3, "volume": 2424.0}, {"date": "2023-02-16", "close": 68.25, "volume": 1042.0}, {"date": "2023-02-17", "close": 70.3, "volume": 1384.0}, {"date": "2023-02-21", "close": 70.9, "volume": 1145.0}, {"date": "2023-02-22", "close": 68.4, "volume": 3837.0}, {"date": "2023-02-23", "close": 69.0, "volume": 500.0}, {"date": "2023-02-24", "close": 70.0, "volume": 2029.0}, {"date": "2023-02-27", "close": 72.1, "volume": 1709.0}, {"date": "2023-02-28", "close": 77.123, "volume": 3226.0}, {"date": "2023-03-01", "close": 80.383, "volume": 1788.0}, {"date": "2023-03-02", "close": 77.819, "volume": 1373.0}, {"date": "2023-03-03", "close": 77.5, "volume": 1077.0}, {"date": "2023-03-06", "close": 81.002, "volume": 1232.0}, {"date": "2023-03-07", "close": 77.5, "volume": 1011.0}, {"date": "2023-03-08", "close": 82.5, "volume": 1636.0}, {"date": "2023-03-09", "close": 80.5, "volume": 1590.0}, {"date": "2023-03-10", "close": 79.3, "volume": 1163.0}, {"date": "2023-03-13", "close": 80.196, "volume": 766.0}, {"date": "2023-03-14", "close": 78.9, "volume": 1035.0}, {"date": "2023-03-15", "close": 80.9, "volume": 675.0}, {"date": "2023-03-16", "close": 80.7, "volume": 296.0}, {"date": "2023-03-17", "close": 79.7, "volume": 476.0}, {"date": "2023-03-20", "close": 81.5, "volume": 2590.0}, {"date": "2023-03-21", "close": 80.8, "volume": 2798.0}, {"date": "2023-03-22", "close": 82.0, "volume": 425.0}, {"date": "2023-03-23", "close": 81.2, "volume": 667.0}, {"date": "2023-03-24", "close": 83.6, "volume": 363.0}, {"date": "2023-03-27", "close": 118.0, "volume": 68604.0}, {"date": "2023-03-28", "close": 120.2, "volume": 46545.0}, {"date": "2023-03-29", "close": 118.3, "volume": 73067.0}, {"date": "2023-03-30", "close": 117.9, "volume": 10809.0}, {"date": "2023-03-31", "close": 48.0, "volume": 874921.0}, {"date": "2023-04-03", "close": 39.9, "volume": 198472.0}, {"date": "2023-04-04", "close": 29.4, "volume": 171944.0}, {"date": "2023-04-05", "close": 30.0, "volume": 229909.0}, {"date": "2023-04-06", "close": 29.3, "volume": 772909.0}, {"date": "2023-04-10", "close": 27.2, "volume": 131787.0}, {"date": "2023-04-11", "close": 28.1, "volume": 89545.0}, {"date": "2023-04-12", "close": 28.4, "volume": 76608.0}, {"date": "2023-04-13", "close": 28.0, "volume": 50122.0}, {"date": "2023-04-14", "close": 27.1, "volume": 50674.0}, {"date": "2023-04-17", "close": 27.4, "volume": 25589.0}, {"date": "2023-04-18", "close": 27.1, "volume": 32787.0}, {"date": "2023-04-19", "close": 26.9, "volume": 16996.0}, {"date": "2023-04-20", "close": 25.2, "volume": 35113.0}, {"date": "2023-04-21", "close": 22.8, "volume": 46948.0}, {"date": "2023-04-24", "close": 21.6, "volume": 38788.0}, {"date": "2023-04-25", "close": 18.5, "volume": 40513.0}, {"date": "2023-04-26", "close": 17.6, "volume": 25351.0}, {"date": "2023-04-27", "close": 17.5, "volume": 29438.0}, {"date": "2023-04-28", "close": 17.8, "volume": 18400.0}, {"date": "2023-05-01", "close": 18.1, "volume": 14417.0}, {"date": "2023-05-02", "close": 17.9, "volume": 13813.0}, {"date": "2023-05-03", "close": 17.0, "volume": 23059.0}, {"date": "2023-05-04", "close": 17.0, "volume": 20167.0}, {"date": "2023-05-05", "close": 17.7, "volume": 23668.0}, {"date": "2023-05-08", "close": 18.803, "volume": 24092.0}, {"date": "2023-05-09", "close": 19.2, "volume": 29546.0}, {"date": "2023-05-10", "close": 20.3, "volume": 23938.0}, {"date": "2023-05-11", "close": 20.4, "volume": 18182.0}, {"date": "2023-05-12", "close": 19.3, "volume": 25532.0}, {"date": "2023-05-15", "close": 19.4, "volume": 8477.0}, {"date": "2023-05-16", "close": 19.9, "volume": 11187.0}, {"date": "2023-05-17", "close": 19.0, "volume": 17165.0}, {"date": "2023-05-18", "close": 19.4, "volume": 21134.0}, {"date": "2023-05-19", "close": 18.7, "volume": 25598.0}, {"date": "2023-05-22", "close": 17.4, "volume": 19924.0}, {"date": "2023-05-23", "close": 16.8, "volume": 21492.0}, {"date": "2023-05-24", "close": 17.4, "volume": 10480.0}, {"date": "2023-05-25", "close": 17.2, "volume": 10233.0}, {"date": "2023-05-26", "close": 17.7, "volume": 6429.0}, {"date": "2023-05-30", "close": 18.6, "volume": 13452.0}, {"date": "2023-05-31", "close": 18.5, "volume": 7824.0}, {"date": "2023-06-01", "close": 18.9, "volume": 13267.0}, {"date": "2023-06-02", "close": 20.2, "volume": 19085.0}, {"date": "2023-06-05", "close": 19.5, "volume": 27125.0}, {"date": "2023-06-06", "close": 19.9, "volume": 15150.0}, {"date": "2023-06-07", "close": 19.8, "volume": 28674.0}, {"date": "2023-06-08", "close": 18.3, "volume": 38499.0}, {"date": "2023-06-09", "close": 18.2, "volume": 15892.0}, {"date": "2023-06-12", "close": 18.3, "volume": 34416.0}, {"date": "2023-06-13", "close": 17.6, "volume": 12514.0}, {"date": "2023-06-14", "close": 17.4, "volume": 23686.0}, {"date": "2023-06-15", "close": 17.9, "volume": 24331.0}, {"date": "2023-06-16", "close": 18.0, "volume": 8765.0}, {"date": "2023-06-20", "close": 19.4, "volume": 17606.0}, {"date": "2023-06-21", "close": 19.0, "volume": 20202.0}, {"date": "2023-06-22", "close": 18.7, "volume": 10349.0}, {"date": "2023-06-23", "close": 18.6, "volume": 3619.0}, {"date": "2023-06-26", "close": 20.2, "volume": 34153.0}, {"date": "2023-06-27", "close": 21.2, "volume": 50889.0}, {"date": "2023-06-28", "close": 20.5, "volume": 27432.0}, {"date": "2023-06-29", "close": 21.2, "volume": 17913.0}, {"date": "2023-06-30", "close": 21.0, "volume": 8311.0}, {"date": "2023-07-03", "close": 21.0, "volume": 9553.0}, {"date": "2023-07-05", "close": 21.5, "volume": 14975.0}, {"date": "2023-07-06", "close": 20.9, "volume": 168270.0}, {"date": "2023-07-07", "close": 47.0, "volume": 16024310.0}, {"date": "2023-07-10", "close": 60.1, "volume": 6269671.0}, {"date": "2023-07-11", "close": 55.6, "volume": 918706.0}, {"date": "2023-07-12", "close": 42.9, "volume": 799706.0}, {"date": "2023-07-13", "close": 44.6, "volume": 628815.0}, {"date": "2023-07-14", "close": 43.5, "volume": 193819.0}, {"date": "2023-07-17", "close": 38.1, "volume": 246051.0}, {"date": "2023-07-18", "close": 23.2, "volume": 1358504.0}, {"date": "2023-07-19", "close": 22.8, "volume": 710366.0}, {"date": "2023-07-20", "close": 25.4, "volume": 4977628.0}, {"date": "2023-07-21", "close": 24.6, "volume": 688921.0}, {"date": "2023-07-24", "close": 22.7, "volume": 397452.0}, {"date": "2023-07-25", "close": 21.9, "volume": 186240.0}, {"date": "2023-07-26", "close": 21.9, "volume": 823551.0}, {"date": "2023-07-27", "close": 21.0, "volume": 355378.0}, {"date": "2023-07-28", "close": 21.0, "volume": 188721.0}, {"date": "2023-07-31", "close": 20.6, "volume": 359275.0}, {"date": "2023-08-01", "close": 20.0, "volume": 253829.0}, {"date": "2023-08-02", "close": 18.6, "volume": 212029.0}, {"date": "2023-08-03", "close": 17.9, "volume": 222650.0}, {"date": "2023-08-04", "close": 17.1, "volume": 223004.0}, {"date": "2023-08-07", "close": 15.4, "volume": 310413.0}, {"date": "2023-08-08", "close": 19.0, "volume": 5238449.0}, {"date": "2023-08-09", "close": 20.0, "volume": 1615970.0}, {"date": "2023-08-10", "close": 19.5, "volume": 526601.0}, {"date": "2023-08-11", "close": 18.3, "volume": 230992.0}, {"date": "2023-08-14", "close": 18.8, "volume": 187679.0}, {"date": "2023-08-15", "close": 18.0, "volume": 109363.0}, {"date": "2023-08-16", "close": 18.0, "volume": 126344.0}, {"date": "2023-08-17", "close": 17.7, "volume": 95373.0}, {"date": "2023-08-18", "close": 15.3, "volume": 311723.0}, {"date": "2023-08-21", "close": 17.0, "volume": 809921.0}, {"date": "2023-08-22", "close": 17.2, "volume": 135842.0}, {"date": "2023-08-23", "close": 16.9, "volume": 78177.0}, {"date": "2023-08-24", "close": 16.1, "volume": 106806.0}, {"date": "2023-08-25", "close": 15.9, "volume": 83155.0}, {"date": "2023-08-28", "close": 15.7, "volume": 89432.0}, {"date": "2023-08-29", "close": 15.7, "volume": 76285.0}, {"date": "2023-08-30", "close": 15.4, "volume": 100905.0}, {"date": "2023-08-31", "close": 15.6, "volume": 88279.0}, {"date": "2023-09-01", "close": 15.8, "volume": 87841.0}, {"date": "2023-09-05", "close": 15.6, "volume": 108434.0}, {"date": "2023-09-06", "close": 15.3, "volume": 77071.0}, {"date": "2023-09-07", "close": 14.4, "volume": 134236.0}, {"date": "2023-09-08", "close": 14.6, "volume": 61233.0}, {"date": "2023-09-11", "close": 14.5, "volume": 66956.0}, {"date": "2023-09-12", "close": 14.4, "volume": 35532.0}, {"date": "2023-09-13", "close": 14.4, "volume": 76156.0}, {"date": "2023-09-14", "close": 14.6, "volume": 51001.0}, {"date": "2023-09-15", "close": 14.7, "volume": 81868.0}, {"date": "2023-09-18", "close": 14.5, "volume": 34051.0}, {"date": "2023-09-19", "close": 14.2, "volume": 35716.0}, {"date": "2023-09-20", "close": 11.6, "volume": 652346.0}, {"date": "2023-09-21", "close": 10.2, "volume": 129960.0}, {"date": "2023-09-22", "close": 9.661, "volume": 142188.0}, {"date": "2023-09-25", "close": 9.13, "volume": 208322.0}, {"date": "2023-09-26", "close": 8.53, "volume": 142419.0}, {"date": "2023-09-27", "close": 8.444, "volume": 91900.0}, {"date": "2023-09-28", "close": 8.479, "volume": 95302.0}, {"date": "2023-09-29", "close": 8.691, "volume": 74602.0}, {"date": "2023-10-02", "close": 8.525, "volume": 65480.0}, {"date": "2023-10-03", "close": 8.179, "volume": 96720.0}, {"date": "2023-10-04", "close": 8.298, "volume": 92547.0}, {"date": "2023-10-05", "close": 8.4, "volume": 38516.0}, {"date": "2023-10-06", "close": 8.507, "volume": 49309.0}, {"date": "2023-10-09", "close": 8.199, "volume": 39367.0}, {"date": "2023-10-10", "close": 8.361, "volume": 43584.0}, {"date": "2023-10-11", "close": 8.38, "volume": 42626.0}, {"date": "2023-10-12", "close": 8.26, "volume": 70753.0}, {"date": "2023-10-13", "close": 8.2655, "volume": 26367.0}, {"date": "2023-10-16", "close": 8.228, "volume": 20687.0}, {"date": "2023-10-17", "close": 8.354, "volume": 32442.0}, {"date": "2023-10-18", "close": 8.271, "volume": 25836.0}, {"date": "2023-10-19", "close": 8.326, "volume": 26479.0}, {"date": "2023-10-20", "close": 8.269, "volume": 31199.0}, {"date": "2023-10-23", "close": 8.263, "volume": 47850.0}, {"date": "2023-10-24", "close": 8.2, "volume": 29183.0}, {"date": "2023-10-25", "close": 8.17, "volume": 52033.0}, {"date": "2023-10-26", "close": 8.13, "volume": 23155.0}, {"date": "2023-10-27", "close": 8.123, "volume": 19183.0}, {"date": "2023-10-30", "close": 8.2, "volume": 44806.0}, {"date": "2023-10-31", "close": 8.25, "volume": 30190.0}, {"date": "2023-11-01", "close": 8.299, "volume": 45799.0}, {"date": "2023-11-02", "close": 8.7, "volume": 69578.0}, {"date": "2023-11-03", "close": 8.604, "volume": 31119.0}, {"date": "2023-11-06", "close": 8.504, "volume": 21824.0}, {"date": "2023-11-07", "close": 8.471, "volume": 19105.0}, {"date": "2023-11-08", "close": 8.307, "volume": 13527.0}, {"date": "2023-11-09", "close": 8.3, "volume": 30490.0}, {"date": "2023-11-10", "close": 8.3745, "volume": 26550.0}, {"date": "2023-11-13", "close": 7.9, "volume": 56469.0}, {"date": "2023-11-14", "close": 7.969, "volume": 29204.0}, {"date": "2023-11-15", "close": 6.801, "volume": 96326.0}, {"date": "2023-11-16", "close": 7.06, "volume": 57343.0}, {"date": "2023-11-17", "close": 7.335, "volume": 29982.0}, {"date": "2023-11-20", "close": 7.232, "volume": 19531.0}, {"date": "2023-11-21", "close": 6.9, "volume": 15023.0}, {"date": "2023-11-22", "close": 7.0, "volume": 21438.0}, {"date": "2023-11-24", "close": 7.007, "volume": 19110.0}, {"date": "2023-11-27", "close": 7.015, "volume": 20129.0}, {"date": "2023-11-28", "close": 6.8, "volume": 32724.0}, {"date": "2023-11-29", "close": 6.823, "volume": 26405.0}, {"date": "2023-11-30", "close": 6.5, "volume": 30637.0}, {"date": "2023-12-01", "close": 6.178, "volume": 43730.0}, {"date": "2023-12-04", "close": 6.116, "volume": 25112.0}, {"date": "2023-12-05", "close": 5.835, "volume": 41105.0}, {"date": "2023-12-06", "close": 5.615, "volume": 41742.0}, {"date": "2023-12-07", "close": 6.0, "volume": 114464.0}, {"date": "2023-12-08", "close": 5.887, "volume": 28911.0}, {"date": "2023-12-11", "close": 5.938, "volume": 57260.0}, {"date": "2023-12-12", "close": 5.892, "volume": 19983.0}, {"date": "2023-12-13", "close": 5.89, "volume": 31335.0}, {"date": "2023-12-14", "close": 5.897, "volume": 64277.0}, {"date": "2023-12-15", "close": 5.729, "volume": 51036.0}, {"date": "2023-12-18", "close": 5.45, "volume": 57166.0}, {"date": "2023-12-19", "close": 5.535, "volume": 45370.0}, {"date": "2023-12-20", "close": 5.51, "volume": 59484.0}, {"date": "2023-12-21", "close": 5.381, "volume": 45443.0}, {"date": "2023-12-22", "close": 5.385, "volume": 58858.0}, {"date": "2023-12-26", "close": 5.32, "volume": 27592.0}, {"date": "2023-12-27", "close": 5.331, "volume": 34442.0}, {"date": "2023-12-28", "close": 5.354, "volume": 24695.0}, {"date": "2023-12-29", "close": 5.394, "volume": 73451.0}, {"date": "2024-01-02", "close": 5.565, "volume": 67082.0}, {"date": "2024-01-03", "close": 5.4, "volume": 42645.0}, {"date": "2024-01-04", "close": 5.669, "volume": 38477.0}, {"date": "2024-01-05", "close": 5.81, "volume": 243125.0}, {"date": "2024-01-08", "close": 5.7, "volume": 50190.0}, {"date": "2024-01-09", "close": 5.75, "volume": 26185.0}, {"date": "2024-01-10", "close": 5.2, "volume": 68621.0}, {"date": "2024-01-11", "close": 5.38, "volume": 37534.0}, {"date": "2024-01-12", "close": 5.312, "volume": 19338.0}, {"date": "2024-01-16", "close": 5.17, "volume": 24515.0}, {"date": "2024-01-17", "close": 5.1, "volume": 35019.0}, {"date": "2024-01-18", "close": 5.2, "volume": 14454.0}, {"date": "2024-01-19", "close": 5.1, "volume": 14627.0}, {"date": "2024-01-22", "close": 4.97, "volume": 36466.0}, {"date": "2024-01-23", "close": 4.976, "volume": 24405.0}, {"date": "2024-01-24", "close": 4.895, "volume": 21031.0}, {"date": "2024-01-25", "close": 4.999, "volume": 27638.0}, {"date": "2024-01-26", "close": 5.0, "volume": 19244.0}, {"date": "2024-01-29", "close": 5.09, "volume": 25229.0}, {"date": "2024-01-30", "close": 5.4, "volume": 35675.0}, {"date": "2024-01-31", "close": 5.765, "volume": 90506.0}, {"date": "2024-02-01", "close": 5.555, "volume": 27525.0}, {"date": "2024-02-02", "close": 5.551, "volume": 42847.0}, {"date": "2024-02-05", "close": 10.9, "volume": 12681730.0}, {"date": "2024-02-06", "close": 10.7, "volume": 5073008.0}, {"date": "2024-02-07", "close": 11.2, "volume": 1496154.0}, {"date": "2024-02-08", "close": 9.3, "volume": 568970.0}, {"date": "2024-02-09", "close": 10.2, "volume": 434630.0}, {"date": "2024-02-12", "close": 9.65, "volume": 283927.0}, {"date": "2024-02-13", "close": 8.931, "volume": 205385.0}, {"date": "2024-02-14", "close": 8.45, "volume": 179735.0}, {"date": "2024-02-15", "close": 7.452, "volume": 266999.0}, {"date": "2024-02-16", "close": 8.587, "volume": 211562.0}, {"date": "2024-02-20", "close": 8.947, "volume": 134280.0}, {"date": "2024-02-21", "close": 8.702, "volume": 103325.0}, {"date": "2024-02-22", "close": 9.095, "volume": 129893.0}, {"date": "2024-02-23", "close": 8.3, "volume": 89420.0}, {"date": "2024-02-26", "close": 8.399, "volume": 58260.0}, {"date": "2024-02-27", "close": 8.37, "volume": 95329.0}, {"date": "2024-02-28", "close": 8.699, "volume": 144035.0}, {"date": "2024-02-29", "close": 8.907, "volume": 131147.0}, {"date": "2024-03-01", "close": 8.841, "volume": 61768.0}, {"date": "2024-03-04", "close": 8.0, "volume": 263093.0}, {"date": "2024-03-05", "close": 7.9, "volume": 64852.0}, {"date": "2024-03-06", "close": 8.0, "volume": 124665.0}, {"date": "2024-03-07", "close": 7.4, "volume": 165660.0}, {"date": "2024-03-08", "close": 6.921, "volume": 157291.0}, {"date": "2024-03-11", "close": 7.125, "volume": 61755.0}, {"date": "2024-03-12", "close": 7.099, "volume": 56759.0}, {"date": "2024-03-13", "close": 7.49, "volume": 110394.0}, {"date": "2024-03-14", "close": 7.0, "volume": 39602.0}, {"date": "2024-03-15", "close": 7.63, "volume": 91297.0}, {"date": "2024-03-18", "close": 8.6, "volume": 112068.0}, {"date": "2024-03-19", "close": 8.011, "volume": 52134.0}, {"date": "2024-03-20", "close": 7.69, "volume": 49411.0}, {"date": "2024-03-21", "close": 7.7, "volume": 31985.0}, {"date": "2024-03-22", "close": 7.833, "volume": 48838.0}, {"date": "2024-03-25", "close": 7.9, "volume": 37043.0}, {"date": "2024-03-26", "close": 7.5, "volume": 63265.0}, {"date": "2024-03-27", "close": 7.401, "volume": 58140.0}, {"date": "2024-03-28", "close": 7.5, "volume": 86959.0}, {"date": "2024-04-01", "close": 7.642, "volume": 49812.0}, {"date": "2024-04-02", "close": 7.6, "volume": 132264.0}, {"date": "2024-04-03", "close": 7.32, "volume": 99219.0}, {"date": "2024-04-04", "close": 9.1, "volume": 2816857.0}, {"date": "2024-04-05", "close": 8.4, "volume": 625765.0}, {"date": "2024-04-08", "close": 8.422, "volume": 469368.0}, {"date": "2024-04-09", "close": 7.6, "volume": 282566.0}, {"date": "2024-04-10", "close": 6.4, "volume": 522803.0}, {"date": "2024-04-11", "close": 6.184, "volume": 219025.0}, {"date": "2024-04-12", "close": 6.0, "volume": 257833.0}, {"date": "2024-04-15", "close": 5.35, "volume": 675403.0}, {"date": "2024-04-16", "close": 5.73, "volume": 705703.0}, {"date": "2024-04-17", "close": 5.32, "volume": 494408.0}, {"date": "2024-04-18", "close": 5.06, "volume": 259463.0}, {"date": "2024-04-19", "close": 5.05, "volume": 416679.0}, {"date": "2024-04-22", "close": 5.79, "volume": 2111655.0}, {"date": "2024-04-23", "close": 5.54, "volume": 1021729.0}, {"date": "2024-04-24", "close": 5.24, "volume": 337065.0}, {"date": "2024-04-25", "close": 5.08, "volume": 277705.0}, {"date": "2024-04-26", "close": 5.0, "volume": 443787.0}, {"date": "2024-04-29", "close": 5.36, "volume": 810042.0}, {"date": "2024-04-30", "close": 5.78, "volume": 889558.0}, {"date": "2024-05-01", "close": 6.01, "volume": 304674.0}, {"date": "2024-05-02", "close": 6.06, "volume": 172855.0}, {"date": "2024-05-03", "close": 5.64, "volume": 348640.0}, {"date": "2024-05-06", "close": 5.88, "volume": 537892.0}, {"date": "2024-05-07", "close": 5.73, "volume": 135803.0}, {"date": "2024-05-08", "close": 5.65, "volume": 335435.0}, {"date": "2024-05-09", "close": 5.88, "volume": 239999.0}, {"date": "2024-05-10", "close": 5.59, "volume": 129598.0}, {"date": "2024-05-13", "close": 5.48, "volume": 231537.0}, {"date": "2024-05-14", "close": 5.36, "volume": 227273.0}, {"date": "2024-05-15", "close": 5.22, "volume": 199197.0}, {"date": "2024-05-16", "close": 5.54, "volume": 1037951.0}, {"date": "2024-05-17", "close": 5.31, "volume": 385977.0}, {"date": "2024-05-20", "close": 5.29, "volume": 193365.0}, {"date": "2024-05-21", "close": 5.59, "volume": 324265.0}, {"date": "2024-05-22", "close": 5.52, "volume": 143718.0}, {"date": "2024-05-23", "close": 5.29, "volume": 114505.0}, {"date": "2024-05-24", "close": 5.44, "volume": 79253.0}, {"date": "2024-05-28", "close": 5.8, "volume": 229322.0}, {"date": "2024-05-29", "close": 6.13, "volume": 242609.0}, {"date": "2024-05-30", "close": 6.37, "volume": 309745.0}, {"date": "2024-05-31", "close": 5.99, "volume": 165341.0}, {"date": "2024-06-03", "close": 5.88, "volume": 97238.0}, {"date": "2024-06-04", "close": 6.03, "volume": 147293.0}, {"date": "2024-06-05", "close": 5.95, "volume": 94521.0}, {"date": "2024-06-06", "close": 5.91, "volume": 124287.0}, {"date": "2024-06-07", "close": 4.68, "volume": 900312.0}, {"date": "2024-06-10", "close": 4.01, "volume": 650954.0}, {"date": "2024-06-11", "close": 3.72, "volume": 365548.0}, {"date": "2024-06-12", "close": 3.09, "volume": 567669.0}, {"date": "2024-06-13", "close": 2.86, "volume": 1733375.0}, {"date": "2024-06-14", "close": 3.05, "volume": 411245.0}, {"date": "2024-06-17", "close": 3.23, "volume": 369056.0}, {"date": "2024-06-18", "close": 3.14, "volume": 264185.0}, {"date": "2024-06-20", "close": 3.085, "volume": 171991.0}, {"date": "2024-06-21", "close": 3.04, "volume": 169144.0}, {"date": "2024-06-24", "close": 3.01, "volume": 117748.0}, {"date": "2024-06-25", "close": 2.95, "volume": 115623.0}, {"date": "2024-06-26", "close": 2.85, "volume": 165002.0}, {"date": "2024-06-27", "close": 2.84, "volume": 91285.0}, {"date": "2024-06-28", "close": 2.77, "volume": 162500.0}, {"date": "2024-07-01", "close": 2.66, "volume": 120288.0}, {"date": "2024-07-02", "close": 2.64, "volume": 144325.0}, {"date": "2024-07-03", "close": 2.69, "volume": 112175.0}, {"date": "2024-07-05", "close": 2.66, "volume": 145682.0}, {"date": "2024-07-08", "close": 2.76, "volume": 176129.0}, {"date": "2024-07-09", "close": 2.74, "volume": 94127.0}, {"date": "2024-07-10", "close": 2.71, "volume": 140976.0}, {"date": "2024-07-11", "close": 2.74, "volume": 260010.0}, {"date": "2024-07-12", "close": 2.95, "volume": 563414.0}, {"date": "2024-07-15", "close": 2.92, "volume": 361120.0}, {"date": "2024-07-16", "close": 3.0, "volume": 197779.0}, {"date": "2024-07-17", "close": 2.91, "volume": 157839.0}, {"date": "2024-07-18", "close": 2.775, "volume": 195059.0}, {"date": "2024-07-19", "close": 2.8, "volume": 124438.0}, {"date": "2024-07-22", "close": 2.94, "volume": 254244.0}, {"date": "2024-07-23", "close": 2.99, "volume": 121367.0}, {"date": "2024-07-24", "close": 2.89, "volume": 130257.0}, {"date": "2024-07-25", "close": 2.86, "volume": 136965.0}, {"date": "2024-07-26", "close": 2.87, "volume": 88872.0}, {"date": "2024-07-29", "close": 2.8, "volume": 66804.0}, {"date": "2024-07-30", "close": 2.63, "volume": 78467.0}, {"date": "2024-07-31", "close": 2.65, "volume": 72922.0}, {"date": "2024-08-01", "close": 2.49, "volume": 135772.0}, {"date": "2024-08-02", "close": 2.39, "volume": 190454.0}, {"date": "2024-08-05", "close": 2.31, "volume": 148116.0}, {"date": "2024-08-06", "close": 2.24, "volume": 86833.0}, {"date": "2024-08-07", "close": 2.25, "volume": 40851.0}, {"date": "2024-08-08", "close": 2.33, "volume": 120490.0}, {"date": "2024-08-09", "close": 2.27, "volume": 102943.0}, {"date": "2024-08-12", "close": 2.34, "volume": 68008.0}, {"date": "2024-08-13", "close": 2.44, "volume": 63046.0}, {"date": "2024-08-14", "close": 2.51, "volume": 40706.0}, {"date": "2024-08-15", "close": 2.58, "volume": 75659.0}, {"date": "2024-08-16", "close": 2.45, "volume": 65424.0}, {"date": "2024-08-19", "close": 2.42, "volume": 42816.0}, {"date": "2024-08-20", "close": 2.36, "volume": 44340.0}, {"date": "2024-08-21", "close": 2.64, "volume": 102657.0}, {"date": "2024-08-22", "close": 2.61, "volume": 98942.0}, {"date": "2024-08-23", "close": 2.64, "volume": 73897.0}, {"date": "2024-08-26", "close": 2.89, "volume": 405709.0}, {"date": "2024-08-27", "close": 2.85, "volume": 201400.0}, {"date": "2024-08-28", "close": 3.04, "volume": 154522.0}, {"date": "2024-08-29", "close": 3.24, "volume": 405138.0}, {"date": "2024-08-30", "close": 3.1, "volume": 202208.0}, {"date": "2024-09-03", "close": 3.29, "volume": 493340.0}, {"date": "2024-09-04", "close": 3.13, "volume": 309734.0}, {"date": "2024-09-05", "close": 3.2, "volume": 125723.0}, {"date": "2024-09-06", "close": 3.11, "volume": 148795.0}, {"date": "2024-09-09", "close": 3.21, "volume": 117389.0}, {"date": "2024-09-10", "close": 3.1, "volume": 107844.0}, {"date": "2024-09-11", "close": 3.16, "volume": 49369.0}, {"date": "2024-09-12", "close": 3.37, "volume": 11709720.0}, {"date": "2024-09-13", "close": 3.54, "volume": 1853208.0}, {"date": "2024-09-16", "close": 3.89, "volume": 1444310.0}, {"date": "2024-09-17", "close": 3.64, "volume": 609387.0}, {"date": "2024-09-18", "close": 3.53, "volume": 481044.0}, {"date": "2024-09-19", "close": 3.77, "volume": 662553.0}, {"date": "2024-09-20", "close": 3.98, "volume": 816439.0}, {"date": "2024-09-23", "close": 4.5, "volume": 1319826.0}, {"date": "2024-09-24", "close": 4.38, "volume": 720800.0}, {"date": "2024-09-25", "close": 4.02, "volume": 932025.0}, {"date": "2024-09-26", "close": 3.99, "volume": 585001.0}, {"date": "2024-09-27", "close": 4.15, "volume": 517278.0}, {"date": "2024-09-30", "close": 4.28, "volume": 2831569.0}, {"date": "2024-10-01", "close": 4.1, "volume": 807313.0}, {"date": "2024-10-02", "close": 3.7, "volume": 936771.0}, {"date": "2024-10-03", "close": 3.8, "volume": 449831.0}, {"date": "2024-10-04", "close": 4.27, "volume": 674656.0}, {"date": "2024-10-07", "close": 4.08, "volume": 326834.0}, {"date": "2024-10-08", "close": 3.98, "volume": 443145.0}, {"date": "2024-10-09", "close": 4.12, "volume": 313662.0}, {"date": "2024-10-10", "close": 4.1, "volume": 403247.0}, {"date": "2024-10-11", "close": 4.12, "volume": 209899.0}, {"date": "2024-10-14", "close": 4.05, "volume": 349807.0}, {"date": "2024-10-15", "close": 4.07, "volume": 611915.0}, {"date": "2024-10-16", "close": 4.1, "volume": 432319.0}, {"date": "2024-10-17", "close": 4.08, "volume": 592826.0}, {"date": "2024-10-18", "close": 4.24, "volume": 487425.0}, {"date": "2024-10-21", "close": 4.96, "volume": 1897124.0}, {"date": "2024-10-22", "close": 5.14, "volume": 1892745.0}, {"date": "2024-10-23", "close": 4.7, "volume": 746081.0}, {"date": "2024-10-24", "close": 4.68, "volume": 513197.0}, {"date": "2024-10-25", "close": 4.46, "volume": 476492.0}, {"date": "2024-10-28", "close": 4.34, "volume": 510599.0}, {"date": "2024-10-29", "close": 4.35, "volume": 705564.0}, {"date": "2024-10-30", "close": 4.48, "volume": 429327.0}, {"date": "2024-10-31", "close": 4.43, "volume": 426098.0}, {"date": "2024-11-01", "close": 4.38, "volume": 340213.0}, {"date": "2024-11-04", "close": 4.21, "volume": 236751.0}, {"date": "2024-11-05", "close": 4.2, "volume": 299779.0}, {"date": "2024-11-06", "close": 4.23, "volume": 248644.0}, {"date": "2024-11-07", "close": 4.48, "volume": 396274.0}, {"date": "2024-11-08", "close": 4.37, "volume": 255290.0}, {"date": "2024-11-11", "close": 4.71, "volume": 662231.0}, {"date": "2024-11-12", "close": 4.33, "volume": 341179.0}, {"date": "2024-11-13", "close": 4.47, "volume": 662924.0}, {"date": "2024-11-14", "close": 4.3, "volume": 254953.0}, {"date": "2024-11-15", "close": 4.12, "volume": 343647.0}, {"date": "2024-11-18", "close": 4.07, "volume": 152610.0}, {"date": "2024-11-19", "close": 3.92, "volume": 384516.0}, {"date": "2024-11-20", "close": 3.92, "volume": 434912.0}, {"date": "2024-11-21", "close": 4.35, "volume": 935754.0}, {"date": "2024-11-22", "close": 4.78, "volume": 875013.0}, {"date": "2024-11-25", "close": 5.09, "volume": 771743.0}, {"date": "2024-11-26", "close": 4.94, "volume": 542638.0}, {"date": "2024-11-27", "close": 5.03, "volume": 1528463.0}, {"date": "2024-11-29", "close": 6.09, "volume": 2751728.0}, {"date": "2024-12-02", "close": 7.34, "volume": 4393463.0}, {"date": "2024-12-03", "close": 6.89, "volume": 1586686.0}, {"date": "2024-12-04", "close": 6.19, "volume": 1651137.0}, {"date": "2024-12-05", "close": 5.89, "volume": 1014344.0}, {"date": "2024-12-06", "close": 6.58, "volume": 1743443.0}, {"date": "2024-12-09", "close": 7.91, "volume": 5848378.0}, {"date": "2024-12-10", "close": 7.89, "volume": 2002479.0}, {"date": "2024-12-11", "close": 7.88, "volume": 1205816.0}, {"date": "2024-12-12", "close": 7.69, "volume": 2075106.0}, {"date": "2024-12-13", "close": 8.875, "volume": 5809169.0}, {"date": "2024-12-16", "close": 9.18, "volume": 4150181.0}, {"date": "2024-12-17", "close": 10.245, "volume": 2889781.0}, {"date": "2024-12-18", "close": 11.12, "volume": 5268685.0}, {"date": "2024-12-19", "close": 12.735, "volume": 4741244.0}, {"date": "2024-12-20", "close": 13.37, "volume": 3393492.0}, {"date": "2024-12-23", "close": 13.96, "volume": 2796190.0}, {"date": "2024-12-24", "close": 13.68, "volume": 2347483.0}, {"date": "2024-12-26", "close": 15.45, "volume": 2958487.0}, {"date": "2024-12-27", "close": 18.88, "volume": 3958103.0}, {"date": "2024-12-30", "close": 22.41, "volume": 8619515.0}, {"date": "2024-12-31", "close": 18.06, "volume": 7408058.0}, {"date": "2025-01-02", "close": 24.33, "volume": 7436509.0}, {"date": "2025-01-03", "close": 23.52, "volume": 3534135.0}, {"date": "2025-01-06", "close": 19.71, "volume": 5134328.0}, {"date": "2025-01-07", "close": 16.98, "volume": 4554734.0}, {"date": "2025-01-08", "close": 16.73, "volume": 4228330.0}, {"date": "2025-01-10", "close": 11.65, "volume": 6103526.0}, {"date": "2025-01-13", "close": 12.07, "volume": 6324746.0}, {"date": "2025-01-14", "close": 13.68, "volume": 3405841.0}, {"date": "2025-01-15", "close": 15.82, "volume": 3233896.0}, {"date": "2025-01-16", "close": 14.89, "volume": 2155751.0}, {"date": "2025-01-17", "close": 13.435, "volume": 2257959.0}, {"date": "2025-01-21", "close": 14.74, "volume": 2268409.0}, {"date": "2025-01-22", "close": 15.37, "volume": 2022784.0}, {"date": "2025-01-23", "close": 15.16, "volume": 1251343.0}, {"date": "2025-01-24", "close": 15.49, "volume": 1988556.0}, {"date": "2025-01-27", "close": 12.62, "volume": 2568591.0}, {"date": "2025-01-28", "close": 14.33, "volume": 1496168.0}, {"date": "2025-01-29", "close": 14.0, "volume": 1023407.0}, {"date": "2025-01-30", "close": 13.49, "volume": 972373.0}, {"date": "2025-01-31", "close": 13.59, "volume": 1181020.0}, {"date": "2025-02-03", "close": 12.9, "volume": 1652282.0}, {"date": "2025-02-04", "close": 14.48, "volume": 1636373.0}, {"date": "2025-02-05", "close": 15.67, "volume": 2160001.0}, {"date": "2025-02-06", "close": 18.07, "volume": 3472432.0}, {"date": "2025-02-07", "close": 18.57, "volume": 3930524.0}, {"date": "2025-02-10", "close": 21.27, "volume": 3625001.0}, {"date": "2025-02-11", "close": 20.77, "volume": 2436443.0}, {"date": "2025-02-12", "close": 24.2, "volume": 3581684.0}, {"date": "2025-02-13", "close": 30.34, "volume": 6258885.0}, {"date": "2025-02-14", "close": 26.57, "volume": 4834668.0}, {"date": "2025-02-18", "close": 26.49, "volume": 4009060.0}, {"date": "2025-02-19", "close": 30.26, "volume": 5742748.0}, {"date": "2025-02-20", "close": 29.99, "volume": 2778185.0}, {"date": "2025-02-21", "close": 30.2, "volume": 4361526.0}, {"date": "2025-02-24", "close": 24.61, "volume": 4033521.0}, {"date": "2025-02-25", "close": 21.54, "volume": 3939476.0}, {"date": "2025-02-26", "close": 22.61, "volume": 2613083.0}, {"date": "2025-02-27", "close": 24.8, "volume": 3938636.0}, {"date": "2025-02-28", "close": 30.28, "volume": 4521481.0}, {"date": "2025-03-03", "close": 32.23, "volume": 11107690.0}, {"date": "2025-03-04", "close": 38.1, "volume": 9123600.0}, {"date": "2025-03-05", "close": 41.91, "volume": 9980463.0}, {"date": "2025-03-06", "close": 33.91, "volume": 9944897.0}, {"date": "2025-03-07", "close": 28.41, "volume": 7492345.0}, {"date": "2025-03-10", "close": 24.2, "volume": 3895624.0}, {"date": "2025-03-11", "close": 26.99, "volume": 4286787.0}, {"date": "2025-03-12", "close": 27.94, "volume": 3532139.0}, {"date": "2025-03-13", "close": 25.91, "volume": 4267549.0}, {"date": "2025-03-14", "close": 33.59, "volume": 7630733.0}, {"date": "2025-03-17", "close": 29.48, "volume": 8660654.0}, {"date": "2025-03-18", "close": 26.93, "volume": 2474800.0}, {"date": "2025-03-19", "close": 26.97, "volume": 2100755.0}, {"date": "2025-03-20", "close": 23.67, "volume": 3933018.0}, {"date": "2025-03-21", "close": 25.15, "volume": 2546799.0}, {"date": "2025-03-24", "close": 27.22, "volume": 3446638.0}, {"date": "2025-03-25", "close": 26.77, "volume": 1860556.0}, {"date": "2025-03-26", "close": 25.76, "volume": 2092290.0}, {"date": "2025-03-27", "close": 25.44, "volume": 1304825.0}, {"date": "2025-03-28", "close": 25.04, "volume": 1430935.0}, {"date": "2025-03-31", "close": 29.6, "volume": 3983635.0}, {"date": "2025-04-01", "close": 25.13, "volume": 4527421.0}, {"date": "2025-04-02", "close": 20.77, "volume": 5470726.0}, {"date": "2025-04-03", "close": 18.99, "volume": 5359187.0}, {"date": "2025-04-04", "close": 16.85, "volume": 5372214.0}, {"date": "2025-04-07", "close": 18.58, "volume": 4232681.0}, {"date": "2025-04-08", "close": 16.61, "volume": 3716650.0}, {"date": "2025-04-09", "close": 18.39, "volume": 3477361.0}, {"date": "2025-04-10", "close": 16.76, "volume": 1789561.0}, {"date": "2025-04-11", "close": 16.99, "volume": 1130298.0}, {"date": "2025-04-14", "close": 18.11, "volume": 2016286.0}, {"date": "2025-04-15", "close": 20.01, "volume": 2231862.0}, {"date": "2025-04-16", "close": 19.12, "volume": 1525257.0}, {"date": "2025-04-17", "close": 19.29, "volume": 940659.0}, {"date": "2025-04-21", "close": 16.94, "volume": 1610064.0}, {"date": "2025-04-22", "close": 17.42, "volume": 1175000.0}, {"date": "2025-04-23", "close": 18.48, "volume": 1464177.0}, {"date": "2025-04-24", "close": 19.13, "volume": 1319281.0}, {"date": "2025-04-25", "close": 19.79, "volume": 912456.0}, {"date": "2025-04-28", "close": 19.34, "volume": 1057575.0}, {"date": "2025-04-29", "close": 17.8, "volume": 1091538.0}, {"date": "2025-04-30", "close": 19.46, "volume": 1651957.0}, {"date": "2025-05-01", "close": 17.26, "volume": 1886717.0}, {"date": "2025-05-02", "close": 17.48, "volume": 1347750.0}, {"date": "2025-05-05", "close": 15.83, "volume": 1628942.0}, {"date": "2025-05-06", "close": 15.27, "volume": 1693115.0}, {"date": "2025-05-07", "close": 14.85, "volume": 887409.0}, {"date": "2025-05-08", "close": 15.14, "volume": 1092752.0}, {"date": "2025-05-09", "close": 16.13, "volume": 1240941.0}, {"date": "2025-05-12", "close": 17.6, "volume": 1722459.0}, {"date": "2025-05-13", "close": 18.42, "volume": 1236749.0}, {"date": "2025-05-14", "close": 17.08, "volume": 1579939.0}, {"date": "2025-05-15", "close": 16.57, "volume": 1016138.0}, {"date": "2025-05-16", "close": 17.72, "volume": 1621857.0}, {"date": "2025-05-19", "close": 16.86, "volume": 856698.0}, {"date": "2025-05-20", "close": 15.85, "volume": 1307281.0}, {"date": "2025-05-21", "close": 15.47, "volume": 1111993.0}, {"date": "2025-05-22", "close": 17.45, "volume": 2096799.0}, {"date": "2025-05-23", "close": 17.73, "volume": 1051122.0}, {"date": "2025-05-27", "close": 17.71, "volume": 1332563.0}, {"date": "2025-05-28", "close": 17.26, "volume": 504259.0}, {"date": "2025-05-29", "close": 17.22, "volume": 763157.0}, {"date": "2025-05-30", "close": 17.38, "volume": 610570.0}, {"date": "2025-06-02", "close": 17.62, "volume": 651913.0}, {"date": "2025-06-03", "close": 17.84, "volume": 763718.0}, {"date": "2025-06-04", "close": 20.52, "volume": 2914470.0}, {"date": "2025-06-05", "close": 19.18, "volume": 2620510.0}, {"date": "2025-06-06", "close": 22.72, "volume": 3151066.0}, {"date": "2025-06-09", "close": 22.29, "volume": 1639990.0}, {"date": "2025-06-10", "close": 21.23, "volume": 1334641.0}, {"date": "2025-06-11", "close": 21.22, "volume": 1610431.0}, {"date": "2025-06-12", "close": 20.59, "volume": 792330.0}, {"date": "2025-06-13", "close": 19.31, "volume": 1111654.0}, {"date": "2025-06-16", "close": 20.03, "volume": 882343.0}, {"date": "2025-06-17", "close": 18.45, "volume": 1129968.0}, {"date": "2025-06-18", "close": 18.81, "volume": 2443208.0}, {"date": "2025-06-20", "close": 25.23, "volume": 12300890.0}, {"date": "2025-06-23", "close": 20.4, "volume": 5887502.0}, {"date": "2025-06-24", "close": 21.97, "volume": 5178911.0}, {"date": "2025-06-25", "close": 20.65, "volume": 2033409.0}, {"date": "2025-06-26", "close": 21.32, "volume": 1748395.0}, {"date": "2025-06-27", "close": 22.38, "volume": 3305478.0}, {"date": "2025-06-30", "close": 19.89, "volume": 6104390.0}, {"date": "2025-07-01", "close": 20.03, "volume": 2032373.0}, {"date": "2025-07-02", "close": 21.47, "volume": 3966531.0}, {"date": "2025-07-03", "close": 21.15, "volume": 1714597.0}, {"date": "2025-07-07", "close": 21.0, "volume": 1560864.0}, {"date": "2025-07-08", "close": 21.25, "volume": 1515717.0}, {"date": "2025-07-09", "close": 24.27, "volume": 6258781.0}, {"date": "2025-07-10", "close": 21.1, "volume": 6501018.0}, {"date": "2025-07-11", "close": 20.24, "volume": 3519792.0}, {"date": "2025-07-14", "close": 20.07, "volume": 2051517.0}, {"date": "2025-07-15", "close": 20.75, "volume": 2073745.0}, {"date": "2025-07-16", "close": 20.415, "volume": 1396541.0}, {"date": "2025-07-17", "close": 20.16, "volume": 1684192.0}, {"date": "2025-07-18", "close": 19.04, "volume": 2313462.0}, {"date": "2025-07-21", "close": 17.87, "volume": 2585982.0}, {"date": "2025-07-22", "close": 17.95, "volume": 1785689.0}, {"date": "2025-07-23", "close": 18.35, "volume": 1033718.0}, {"date": "2025-07-24", "close": 17.76, "volume": 990702.0}, {"date": "2025-07-25", "close": 17.725, "volume": 851417.0}, {"date": "2025-07-28", "close": 17.33, "volume": 1014829.0}, {"date": "2025-07-29", "close": 16.76, "volume": 1214528.0}, {"date": "2025-07-30", "close": 16.31, "volume": 1001671.0}, {"date": "2025-07-31", "close": 16.555, "volume": 816428.0}, {"date": "2025-08-01", "close": 15.98, "volume": 965427.0}, {"date": "2025-08-04", "close": 16.39, "volume": 589821.0}, {"date": "2025-08-05", "close": 16.31, "volume": 490434.0}, {"date": "2025-08-06", "close": 16.3, "volume": 465235.0}, {"date": "2025-08-07", "close": 15.73, "volume": 889717.0}, {"date": "2025-08-08", "close": 17.06, "volume": 1377700.0}, {"date": "2025-08-11", "close": 16.83, "volume": 1159723.0}, {"date": "2025-08-12", "close": 17.33, "volume": 992378.0}, {"date": "2025-08-13", "close": 17.6, "volume": 1305569.0}, {"date": "2025-08-14", "close": 16.8, "volume": 6446481.0}, {"date": "2025-08-15", "close": 17.47, "volume": 2281817.0}, {"date": "2025-08-18", "close": 17.97, "volume": 2738893.0}, {"date": "2025-08-19", "close": 18.0, "volume": 1228298.0}, {"date": "2025-08-20", "close": 17.31, "volume": 1487838.0}, {"date": "2025-08-21", "close": 17.29, "volume": 667211.0}, {"date": "2025-08-22", "close": 18.03, "volume": 1178757.0}, {"date": "2025-08-25", "close": 17.36, "volume": 973373.0}, {"date": "2025-08-26", "close": 16.97, "volume": 870616.0}, {"date": "2025-08-27", "close": 16.16, "volume": 1119198.0}, {"date": "2025-08-28", "close": 16.05, "volume": 727301.0}, {"date": "2025-08-29", "close": 16.55, "volume": 1165925.0}, {"date": "2025-09-02", "close": 16.72, "volume": 1109403.0}, {"date": "2025-09-03", "close": 16.89, "volume": 1136649.0}, {"date": "2025-09-04", "close": 17.1, "volume": 608882.0}, {"date": "2025-09-05", "close": 17.3, "volume": 597505.0}, {"date": "2025-09-08", "close": 18.2, "volume": 991240.0}, {"date": "2025-09-09", "close": 18.48, "volume": 751101.0}, {"date": "2025-09-10", "close": 17.76, "volume": 943258.0}, {"date": "2025-09-11", "close": 17.95, "volume": 810003.0}, {"date": "2025-09-12", "close": 18.13, "volume": 485056.0}, {"date": "2025-09-15", "close": 17.83, "volume": 678920.0}, {"date": "2025-09-16", "close": 17.74, "volume": 487023.0}, {"date": "2025-09-17", "close": 20.07, "volume": 10743740.0}, {"date": "2025-09-18", "close": 20.5, "volume": 3082123.0}, {"date": "2025-09-19", "close": 21.49, "volume": 3476045.0}, {"date": "2025-09-22", "close": 20.86, "volume": 2690061.0}, {"date": "2025-09-23", "close": 20.27, "volume": 2203954.0}, {"date": "2025-09-24", "close": 19.2, "volume": 1823703.0}, {"date": "2025-09-25", "close": 18.78, "volume": 1206429.0}, {"date": "2025-09-26", "close": 19.9, "volume": 3062801.0}, {"date": "2025-09-29", "close": 19.47, "volume": 1545973.0}, {"date": "2025-09-30", "close": 18.46, "volume": 1336407.0}, {"date": "2025-10-01", "close": 18.55, "volume": 1443404.0}, {"date": "2025-10-02", "close": 18.71, "volume": 1000421.0}, {"date": "2025-10-03", "close": 18.41, "volume": 1584432.0}, {"date": "2025-10-06", "close": 20.67, "volume": 2913690.0}, {"date": "2025-10-07", "close": 19.99, "volume": 3207771.0}, {"date": "2025-10-08", "close": 20.22, "volume": 2261125.0}, {"date": "2025-10-09", "close": 19.34, "volume": 2029352.0}, {"date": "2025-10-10", "close": 18.08, "volume": 2997420.0}, {"date": "2025-10-13", "close": 18.7, "volume": 1213388.0}, {"date": "2025-10-14", "close": 17.99, "volume": 1851297.0}, {"date": "2025-10-15", "close": 17.38, "volume": 1794563.0}, {"date": "2025-10-16", "close": 16.77, "volume": 1135218.0}, {"date": "2025-10-17", "close": 16.95, "volume": 893349.0}, {"date": "2025-10-20", "close": 17.23, "volume": 807954.0}, {"date": "2025-10-21", "close": 18.08, "volume": 1600083.0}, {"date": "2025-10-22", "close": 16.88, "volume": 1414557.0}, {"date": "2025-10-23", "close": 16.86, "volume": 709399.0}, {"date": "2025-10-24", "close": 16.84, "volume": 739944.0}, {"date": "2025-10-27", "close": 16.86, "volume": 823098.0}, {"date": "2025-10-28", "close": 15.71, "volume": 1707658.0}, {"date": "2025-10-29", "close": 15.8, "volume": 904242.0}, {"date": "2025-10-30", "close": 15.38, "volume": 932199.0}, {"date": "2025-10-31", "close": 15.87, "volume": 751173.0}, {"date": "2025-11-03", "close": 16.37, "volume": 1115976.0}, {"date": "2025-11-04", "close": 14.8, "volume": 1207128.0}, {"date": "2025-11-05", "close": 15.01, "volume": 903430.0}, {"date": "2025-11-06", "close": 14.07, "volume": 1173837.0}, {"date": "2025-11-07", "close": 14.18, "volume": 878220.0}, {"date": "2025-11-10", "close": 14.39, "volume": 679292.0}, {"date": "2025-11-11", "close": 14.01, "volume": 739316.0}, {"date": "2025-11-12", "close": 13.54, "volume": 807689.0}, {"date": "2025-11-13", "close": 12.92, "volume": 993749.0}, {"date": "2025-11-14", "close": 12.94, "volume": 1090169.0}, {"date": "2025-11-17", "close": 12.62, "volume": 1806924.0}, {"date": "2025-11-18", "close": 13.81, "volume": 3477090.0}, {"date": "2025-11-19", "close": 14.08, "volume": 1840764.0}, {"date": "2025-11-20", "close": 13.34, "volume": 2066911.0}, {"date": "2025-11-21", "close": 13.12, "volume": 1527481.0}, {"date": "2025-11-24", "close": 13.07, "volume": 1082502.0}, {"date": "2025-11-25", "close": 12.88, "volume": 1051972.0}, {"date": "2025-11-26", "close": 12.99, "volume": 929187.0}, {"date": "2025-11-28", "close": 13.76, "volume": 502637.0}, {"date": "2025-12-01", "close": 13.03, "volume": 561154.0}, {"date": "2025-12-02", "close": 13.17, "volume": 805748.0}, {"date": "2025-12-03", "close": 13.98, "volume": 651217.0}, {"date": "2025-12-04", "close": 15.49, "volume": 1141749.0}, {"date": "2025-12-05", "close": 14.97, "volume": 531791.0}, {"date": "2025-12-08", "close": 14.91, "volume": 604319.0}, {"date": "2025-12-09", "close": 14.61, "volume": 444338.0}, {"date": "2025-12-10", "close": 14.19, "volume": 455555.0}, {"date": "2025-12-11", "close": 14.88, "volume": 773061.0}, {"date": "2025-12-12", "close": 13.74, "volume": 728044.0}, {"date": "2025-12-15", "close": 12.66, "volume": 757678.0}, {"date": "2025-12-16", "close": 12.97, "volume": 633588.0}, {"date": "2025-12-17", "close": 11.9, "volume": 1042142.0}, {"date": "2025-12-18", "close": 11.74, "volume": 950060.0}, {"date": "2025-12-19", "close": 12.28, "volume": 1238305.0}, {"date": "2025-12-22", "close": 12.0, "volume": 885473.0}, {"date": "2025-12-23", "close": 11.71, "volume": 751150.0}, {"date": "2025-12-24", "close": 11.57, "volume": 453769.0}, {"date": "2025-12-26", "close": 11.26, "volume": 918131.0}, {"date": "2025-12-29", "close": 11.19, "volume": 1287143.0}, {"date": "2025-12-30", "close": 10.94, "volume": 963160.0}, {"date": "2025-12-31", "close": 10.92, "volume": 907954.0}, {"date": "2026-01-02", "close": 12.59, "volume": 1317013.0}, {"date": "2026-01-05", "close": 13.03, "volume": 845799.0}, {"date": "2026-01-06", "close": 13.24, "volume": 585048.0}, {"date": "2026-01-07", "close": 13.17, "volume": 436960.0}, {"date": "2026-01-08", "close": 13.06, "volume": 596523.0}, {"date": "2026-01-09", "close": 12.7, "volume": 482223.0}, {"date": "2026-01-12", "close": 12.36, "volume": 744514.0}, {"date": "2026-01-13", "close": 12.88, "volume": 870230.0}, {"date": "2026-01-14", "close": 12.54, "volume": 596647.0}, {"date": "2026-01-15", "close": 14.09, "volume": 1929024.0}, {"date": "2026-01-16", "close": 14.23, "volume": 821915.0}, {"date": "2026-01-20", "close": 13.63, "volume": 819849.0}, {"date": "2026-01-21", "close": 14.03, "volume": 802504.0}, {"date": "2026-01-22", "close": 14.79, "volume": 666131.0}, {"date": "2026-01-23", "close": 14.25, "volume": 662714.0}, {"date": "2026-01-26", "close": 13.75, "volume": 576044.0}, {"date": "2026-01-27", "close": 14.75, "volume": 757683.0}, {"date": "2026-01-28", "close": 14.54, "volume": 708989.0}, {"date": "2026-01-29", "close": 15.54, "volume": 2427173.0}, {"date": "2026-01-30", "close": 14.12, "volume": 1216853.0}, {"date": "2026-02-02", "close": 13.19, "volume": 974933.0}, {"date": "2026-02-03", "close": 12.32, "volume": 1772968.0}, {"date": "2026-02-04", "close": 11.42, "volume": 1669576.0}, {"date": "2026-02-05", "close": 10.76, "volume": 1157620.0}, {"date": "2026-02-06", "close": 11.75, "volume": 869160.0}, {"date": "2026-02-09", "close": 12.72, "volume": 1065674.0}, {"date": "2026-02-10", "close": 12.86, "volume": 922699.0}, {"date": "2026-02-11", "close": 12.63, "volume": 711743.0}, {"date": "2026-02-12", "close": 12.24, "volume": 1089598.0}, {"date": "2026-02-13", "close": 12.54, "volume": 784859.0}, {"date": "2026-02-17", "close": 11.8, "volume": 577850.0}, {"date": "2026-02-18", "close": 11.42, "volume": 417718.0}, {"date": "2026-02-19", "close": 11.26, "volume": 675665.0}, {"date": "2026-02-20", "close": 11.35, "volume": 429010.0}, {"date": "2026-02-23", "close": 10.87, "volume": 407017.0}, {"date": "2026-02-24", "close": 11.47, "volume": 512828.0}, {"date": "2026-02-25", "close": 11.51, "volume": 648771.0}, {"date": "2026-02-26", "close": 11.68, "volume": 429224.0}, {"date": "2026-02-27", "close": 11.82, "volume": 542519.0}, {"date": "2026-03-02", "close": 12.46, "volume": 1185272.0}, {"date": "2026-03-03", "close": 11.49, "volume": 1250098.0}, {"date": "2026-03-04", "close": 11.48, "volume": 485680.0}, {"date": "2026-03-05", "close": 12.28, "volume": 736277.0}, {"date": "2026-03-06", "close": 12.56, "volume": 704318.0}, {"date": "2026-03-09", "close": 12.07, "volume": 643490.0}, {"date": "2026-03-10", "close": 11.35, "volume": 695709.0}, {"date": "2026-03-11", "close": 11.77, "volume": 501035.0}, {"date": "2026-03-12", "close": 11.2, "volume": 415334.0}, {"date": "2026-03-13", "close": 11.0, "volume": 538115.0}, {"date": "2026-03-16", "close": 11.49, "volume": 724450.0}, {"date": "2026-03-17", "close": 11.38, "volume": 364574.0}, {"date": "2026-03-18", "close": 11.07, "volume": 361327.0}, {"date": "2026-03-19", "close": 10.96, "volume": 354251.0}, {"date": "2026-03-20", "close": 10.38, "volume": 436438.0}, {"date": "2026-03-23", "close": 10.96, "volume": 505747.0}, {"date": "2026-03-24", "close": 10.51, "volume": 452600.0}, {"date": "2026-03-25", "close": 10.86, "volume": 400807.0}, {"date": "2026-03-26", "close": 10.46, "volume": 428406.0}, {"date": "2026-03-27", "close": 9.475, "volume": 866045.0}, {"date": "2026-03-30", "close": 9.53, "volume": 816320.0}, {"date": "2026-03-31", "close": 10.53, "volume": 500598.0}, {"date": "2026-04-01", "close": 10.63, "volume": 324616.0}, {"date": "2026-04-02", "close": 11.18, "volume": 445186.0}, {"date": "2026-04-06", "close": 10.84, "volume": 417901.0}, {"date": "2026-04-07", "close": 10.55, "volume": 429292.0}, {"date": "2026-04-08", "close": 11.03, "volume": 506344.0}, {"date": "2026-04-09", "close": 10.49, "volume": 486834.0}, {"date": "2026-04-10", "close": 10.97, "volume": 349679.0}, {"date": "2026-04-13", "close": 11.62, "volume": 611060.0}, {"date": "2026-04-14", "close": 11.81, "volume": 399658.0}, {"date": "2026-04-15", "close": 12.44, "volume": 511227.0}, {"date": "2026-04-16", "close": 12.52, "volume": 450294.0}, {"date": "2026-04-17", "close": 12.93, "volume": 587928.0}, {"date": "2026-04-20", "close": 14.21, "volume": 1075029.0}, {"date": "2026-04-21", "close": 13.95, "volume": 1602893.0}, {"date": "2026-04-22", "close": 13.48, "volume": 926606.0}, {"date": "2026-04-23", "close": 12.75, "volume": 582792.0}, {"date": "2026-04-24", "close": 13.09, "volume": 488056.0}, {"date": "2026-04-27", "close": 12.9, "volume": 483072.0}, {"date": "2026-04-28", "close": 13.06, "volume": 354356.0}, {"date": "2026-04-29", "close": 14.09, "volume": 982291.0}, {"date": "2026-04-30", "close": 14.55, "volume": 935705.0}, {"date": "2026-05-01", "close": 15.43, "volume": 1221367.0}, {"date": "2026-05-04", "close": 15.14, "volume": 831343.0}, {"date": "2026-05-05", "close": 15.09, "volume": 918693.0}, {"date": "2026-05-06", "close": 15.17, "volume": 1161425.0}, {"date": "2026-05-07", "close": 15.35, "volume": 1414560.0}, {"date": "2026-05-08", "close": 15.1, "volume": 1476258.0}, {"date": "2026-05-11", "close": 14.19, "volume": 1056498.0}, {"date": "2026-05-12", "close": 13.77, "volume": 748939.0}, {"date": "2026-05-13", "close": 13.86, "volume": 537224.0}, {"date": "2026-05-14", "close": 14.03, "volume": 721070.0}, {"date": "2026-05-15", "close": 13.15, "volume": 769239.0}, {"date": "2026-05-18", "close": 12.99, "volume": 581115.0}, {"date": "2026-05-19", "close": 12.78, "volume": 466856.0}, {"date": "2026-05-20", "close": 13.41, "volume": 773955.0}, {"date": "2026-05-21", "close": 14.26, "volume": 870175.0}, {"date": "2026-05-22", "close": 14.58, "volume": 852047.0}, {"date": "2026-05-26", "close": 16.46, "volume": 2383871.0}, {"date": "2026-05-27", "close": 16.33, "volume": 1978017.0}, {"date": "2026-05-28", "close": 17.74, "volume": 1957580.0}, {"date": "2026-05-29", "close": 20.48, "volume": 2530157.0}, {"date": "2026-06-01", "close": 21.14, "volume": 1947474.0}, {"date": "2026-06-02", "close": 21.78, "volume": 5649526.0}, {"date": "2026-06-03", "close": 18.29, "volume": 5968113.0}, {"date": "2026-06-04", "close": 19.03, "volume": 2720116.0}, {"date": "2026-06-05", "close": 17.14, "volume": 2077678.0}, {"date": "2026-06-08", "close": 17.02, "volume": 1323116.0}, {"date": "2026-06-09", "close": 16.08, "volume": 1545108.0}, {"date": "2026-06-10", "close": 16.11, "volume": 1418579.0}, {"date": "2026-06-11", "close": 17.78, "volume": 1639598.0}, {"date": "2026-06-12", "close": 17.4, "volume": 1011811.0}, {"date": "2026-06-15", "close": 17.49, "volume": 840016.0}, {"date": "2026-06-16", "close": 17.7, "volume": 844362.0}, {"date": "2026-06-17", "close": 17.26, "volume": 1095924.0}, {"date": "2026-06-18", "close": 16.54, "volume": 1701352.0}, {"date": "2026-06-22", "close": 16.52, "volume": 1530601.0}, {"date": "2026-06-23", "close": 17.1, "volume": 3640374.0}, {"date": "2026-06-24", "close": 16.89, "volume": 1891916.0}, {"date": "2026-06-25", "close": 16.9, "volume": 1112152.0}, {"date": "2026-06-26", "close": 17.48, "volume": 1091677.0}, {"date": "2026-06-29", "close": 18.78, "volume": 2205615.0}, {"date": "2026-06-30", "close": 19.88, "volume": 1300763.0}, {"date": "2026-07-01", "close": 20.15, "volume": 1612891.0}, {"date": "2026-07-02", "close": 18.51, "volume": 1506369.0}, {"date": "2026-07-06", "close": 18.53, "volume": 782757.0}, {"date": "2026-07-07", "close": 17.67, "volume": 1094672.0}, {"date": "2026-07-08", "close": 17.51, "volume": 759094.0}, {"date": "2026-07-09", "close": 18.34, "volume": 896313.0}, {"date": "2026-07-10", "close": 17.95, "volume": 596547.0}, {"date": "2026-07-13", "close": 16.49, "volume": 1212907.0}, {"date": "2026-07-14", "close": 16.77, "volume": 656934.0}, {"date": "2026-07-15", "close": 11.89, "volume": 7558073.0}, {"date": "2026-07-16", "close": 11.48, "volume": 2668026.0}, {"date": "2026-07-17", "close": 12.04, "volume": 1739948.0}, {"date": "2026-07-20", "close": 12.15, "volume": 1219888.0}, {"date": "2026-07-21", "close": 12.73, "volume": 1075503.0}, {"date": "2026-07-22", "close": 12.68, "volume": 815433.0}, {"date": "2026-07-23", "close": 12.57, "volume": 814890.0}, {"date": "2026-07-24", "close": 12.01, "volume": 538714.0}, {"date": "2026-07-27", "close": 12.13, "volume": 619169.0}, {"date": "2026-07-28", "close": 11.65, "volume": 934624.0}, {"date": "2026-07-29", "close": 10.65, "volume": 1130239.0}, {"date": "2026-07-30", "close": 11.47, "volume": 1030895.0}, {"date": "2026-07-31", "close": 11.09, "volume": 703848.0}, {"date": "2026-08-03", "close": 11.7, "volume": 911792.0}, {"date": "2026-08-04", "close": 12.25, "volume": 856046.0}, {"date": "2026-08-05", "close": 12.0, "volume": 816206.0}, {"date": "2026-08-06", "close": 12.38, "volume": 749874.0}, {"date": "2026-08-07", "close": 13.15, "volume": 1109003.0}, {"date": "2026-08-10", "close": 13.49, "volume": 1229533.0}, {"date": "2026-08-11", "close": 14.0, "volume": 805847.0}, {"date": "2026-08-12", "close": 14.64, "volume": 1276385.0}, {"date": "2026-08-13", "close": 15.43, "volume": 1001441.0}, {"date": "2026-08-14", "close": 16.37, "volume": 1186261.0}, {"date": "2026-08-17", "close": 14.95, "volume": 1140024.0}, {"date": "2026-08-18", "close": 15.2, "volume": 1021061.0}, {"date": "2026-08-19", "close": 14.59, "volume": 679870.0}, {"date": "2026-08-20", "close": 15.25, "volume": 663101.0}, {"date": "2026-08-21", "close": 16.06, "volume": 725985.0}, {"date": "2026-08-24", "close": 15.83, "volume": 1611051.0}, {"date": "2026-08-25", "close": 14.04, "volume": 2609089.0}, {"date": "2026-08-26", "close": 15.45, "volume": 2005899.0}, {"date": "2026-08-27", "close": 15.66, "volume": 1218632.0}, {"date": "2026-08-28", "close": 14.41, "volume": 1028994.0}, {"date": "2026-08-31", "close": 15.04, "volume": 1235587.0}, {"date": "2026-09-01", "close": 14.09, "volume": 773069.0}, {"date": "2026-09-02", "close": 13.72, "volume": 844909.0}, {"date": "2026-09-03", "close": 13.72, "volume": 1318100.0}, {"date": "2026-09-04", "close": 13.79, "volume": 579620.0}, {"date": "2026-09-08", "close": 14.58, "volume": 783850.0}, {"date": "2026-09-09", "close": 14.36, "volume": 384396.0}, {"date": "2026-09-10", "close": 13.76, "volume": 551018.0}, {"date": "2026-09-11", "close": 13.59, "volume": 370264.0}, {"date": "2026-09-14", "close": 13.22, "volume": 671214.0}, {"date": "2026-09-15", "close": 12.93, "volume": 338629.0}, {"date": "2026-09-16", "close": 12.72, "volume": 514645.0}, {"date": "2026-09-17", "close": 12.99, "volume": 368785.0}, {"date": "2026-09-18", "close": 12.89, "volume": 460189.0}], "refreshing": true}